130 lines
56 KiB
CSV
130 lines
56 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231031,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2585,-155,5,-5.66,10409782910,3935296,62.11,2720,2755,2585,3560,1920,2740,2645.34,6.30,0,-396505,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5280,-6.54,2.65,12,1.93,-395.00,976.00,5500,20230717,-53.00,1012,20230515,155.43,5500,-53.00,20230717,1012,155.43,20230515,5500,-53.00,20230717,1012,155.43,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,45,N,00,N
|
|
20231031,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-145,5,-5.29,9689119175,3656980,57.72,2720,2755,2590,3560,1920,2740,2649.28,6.30,0,-387377,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5301,-6.57,2.66,12,1.79,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-140,5,-5.11,8926754135,3363243,53.08,2720,2755,2590,3560,1920,2740,2654.00,6.30,0,-394122,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5311,-6.58,2.66,12,1.65,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-130,5,-4.74,8192679885,3080896,48.63,2720,2755,2595,3560,1920,2740,2658.97,6.30,0,-311657,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5331,-6.61,2.67,12,1.51,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-120,5,-4.38,6825465350,2556272,40.35,2720,2755,2610,3560,1920,2740,2669.86,6.30,0,-155199,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5352,-6.63,2.68,12,1.25,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-95,5,-3.47,5214178630,1943203,30.67,2720,2755,2645,3560,1920,2740,2683.05,6.30,0,-166047,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5403,-6.70,2.71,12,0.95,-395.00,976.00,5500,20230717,-51.91,1012,20230515,161.36,5500,-51.91,20230717,1012,161.36,20230515,5500,-51.91,20230717,1012,161.36,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,-80,5,-2.92,4014456810,1491791,23.54,2720,2755,2655,3560,1920,2740,2690.76,6.30,0,-82647,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5433,-6.73,2.73,12,0.73,-395.00,976.00,5500,20230717,-51.64,1012,20230515,162.85,5500,-51.64,20230717,1012,162.85,20230515,5500,-51.64,20230717,1012,162.85,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231031,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,-5,5,-0.18,363169660,133296,2.10,2720,2735,2720,3560,1920,2740,2723.51,6.30,0,48118,2876,2807,2701,2632,2526,2842,2667,2043,820,1000,1690,5,1,204259254,5586,-6.92,2.80,12,0.07,-395.00,976.00,5500,20230717,-50.27,1012,20230515,170.26,5500,-50.27,20230717,1012,170.26,20230515,5500,-50.27,20230717,1012,170.26,20230515,0.21,N,001470,1000,2042 억,,12858406,N,N,11,N,00,N
|
|
20231030,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,20,2,0.74,16737685365,6256581,109.67,2705,2770,2595,3535,1905,2720,2675.10,6.20,0,193125,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5597,-6.94,2.81,12,3.06,-395.00,976.00,5500,20230717,-50.18,1012,20230515,170.75,5500,-50.18,20230717,1012,170.75,20230515,5500,-50.18,20230717,1012,170.75,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,11,N,00,N
|
|
20231030,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,35,2,1.29,15140488355,5672767,99.44,2705,2770,2595,3535,1905,2720,2668.96,6.20,0,208672,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5627,-6.97,2.82,12,2.78,-395.00,976.00,5500,20230717,-49.91,1012,20230515,172.23,5500,-49.91,20230717,1012,172.23,20230515,5500,-49.91,20230717,1012,172.23,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2680,-40,5,-1.47,11044971660,4171755,73.13,2705,2705,2595,3535,1905,2720,2647.53,6.20,0,386957,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5474,-6.78,2.75,12,2.04,-395.00,976.00,5500,20230717,-51.27,1012,20230515,164.82,5500,-51.27,20230717,1012,164.82,20230515,5500,-51.27,20230717,1012,164.82,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-30,5,-1.10,10070501250,3809328,66.77,2705,2705,2595,3535,1905,2720,2643.61,6.20,0,427610,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5495,-6.81,2.76,12,1.86,-395.00,976.00,5500,20230717,-51.09,1012,20230515,165.81,5500,-51.09,20230717,1012,165.81,20230515,5500,-51.09,20230717,1012,165.81,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-35,5,-1.29,9117853390,3454776,60.56,2705,2705,2595,3535,1905,2720,2639.17,6.20,0,428346,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5484,-6.80,2.75,12,1.69,-395.00,976.00,5500,20230717,-51.18,1012,20230515,165.32,5500,-51.18,20230717,1012,165.32,20230515,5500,-51.18,20230717,1012,165.32,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2675,-45,5,-1.65,7514498885,2855156,50.05,2705,2705,2595,3535,1905,2720,2631.86,6.20,0,257683,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5464,-6.77,2.74,12,1.40,-395.00,976.00,5500,20230717,-51.36,1012,20230515,164.33,5500,-51.36,20230717,1012,164.33,20230515,5500,-51.36,20230717,1012,164.33,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-100,5,-3.68,5720051350,2176476,38.15,2705,2705,2595,3535,1905,2720,2628.06,6.20,0,8397,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5352,-6.63,2.68,12,1.07,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231030,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-100,5,-3.68,453945460,170875,3.00,2705,2705,2615,3535,1905,2720,2656.01,6.20,0,-11491,2883,2801,2753,2671,2623,2777,2647,2043,815,1000,1680,5,1,204259254,5352,-6.63,2.68,12,0.08,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.23,N,001470,1000,2042 억,,12672252,N,N,0,N,00,N
|
|
20231027,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-105,5,-3.72,15613331420,5656716,32.32,2835,2835,2705,3670,1980,2825,2760.21,6.46,4402,-521053,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5556,-6.89,2.79,12,2.77,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-95,5,-3.36,14505127420,5248891,29.99,2835,2835,2705,3670,1980,2825,2763.39,6.46,4402,-460156,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5576,-6.91,2.80,12,2.57,-395.00,976.00,5500,20230717,-50.36,1012,20230515,169.76,5500,-50.36,20230717,1012,169.76,20230515,5500,-50.36,20230717,1012,169.76,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,-75,5,-2.65,12554339790,4535130,25.91,2835,2835,2705,3670,1980,2825,2768.17,6.46,4402,-539148,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5617,-6.96,2.82,12,2.22,-395.00,976.00,5500,20230717,-50.00,1012,20230515,171.74,5500,-50.00,20230717,1012,171.74,20230515,5500,-50.00,20230717,1012,171.74,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,-70,5,-2.48,11224218500,4050992,23.14,2835,2835,2705,3670,1980,2825,2770.65,6.46,4402,-527195,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5627,-6.97,2.82,12,1.98,-395.00,976.00,5500,20230717,-49.91,1012,20230515,172.23,5500,-49.91,20230717,1012,172.23,20230515,5500,-49.91,20230717,1012,172.23,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2805,-20,5,-0.71,9484575000,3425865,19.57,2835,2835,2705,3670,1980,2825,2768.42,6.46,4402,-451399,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5729,-7.10,2.87,12,1.68,-395.00,976.00,5500,20230717,-49.00,1012,20230515,177.17,5500,-49.00,20230717,1012,177.17,20230515,5500,-49.00,20230717,1012,177.17,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-55,5,-1.95,7643303510,2766850,15.81,2835,2835,2705,3670,1980,2825,2762.32,6.46,4402,-334304,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5658,-7.01,2.84,12,1.35,-395.00,976.00,5500,20230717,-49.64,1012,20230515,173.72,5500,-49.64,20230717,1012,173.72,20230515,5500,-49.64,20230717,1012,173.72,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,-65,5,-2.30,5496105800,1991656,11.38,2835,2835,2705,3670,1980,2825,2759.36,6.46,4402,-310482,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5638,-6.99,2.83,12,0.98,-395.00,976.00,5500,20230717,-49.82,1012,20230515,172.73,5500,-49.82,20230717,1012,172.73,20230515,5500,-49.82,20230717,1012,172.73,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231027,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2835,10,2,0.35,542448830,192432,1.10,2835,2835,2780,3670,1980,2825,2818.71,6.46,4402,-92332,3125,2975,2790,2640,2455,3050,2715,2043,845,1000,1750,5,1,204259254,5791,-7.18,2.90,12,0.09,-395.00,976.00,5500,20230717,-48.45,1012,20230515,180.14,5500,-48.45,20230717,1012,180.14,20230515,5500,-48.45,20230717,1012,180.14,20230515,0.22,N,001470,1000,2042 억,,13190472,N,N,0,N,00,N
|
|
20231026,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2825,115,2,4.24,49392314915,17406467,175.66,2675,2940,2605,3520,1900,2710,2837.85,6.31,0,299324,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5770,-7.15,2.89,12,8.52,-395.00,976.00,5500,20230717,-48.64,1012,20230515,179.15,5500,-48.64,20230717,1012,179.15,20230515,5500,-48.64,20230717,1012,179.15,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,100,2,3.69,47866586590,16864363,170.19,2675,2940,2605,3520,1900,2710,2838.57,6.31,0,358565,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5740,-7.11,2.88,12,8.26,-395.00,976.00,5500,20230717,-48.91,1012,20230515,177.67,5500,-48.91,20230717,1012,177.67,20230515,5500,-48.91,20230717,1012,177.67,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,80,2,2.95,45191751130,15907903,160.54,2675,2940,2605,3520,1900,2710,2841.10,6.31,0,201263,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5699,-7.06,2.86,12,7.79,-395.00,976.00,5500,20230717,-49.27,1012,20230515,175.69,5500,-49.27,20230717,1012,175.69,20230515,5500,-49.27,20230717,1012,175.69,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2845,135,2,4.98,42120519645,14818448,149.54,2675,2940,2605,3520,1900,2710,2842.72,6.31,0,139252,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5811,-7.20,2.91,12,7.25,-395.00,976.00,5500,20230717,-48.27,1012,20230515,181.13,5500,-48.27,20230717,1012,181.13,20230515,5500,-48.27,20230717,1012,181.13,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2800,90,2,3.32,38583508935,13573206,136.98,2675,2940,2605,3520,1900,2710,2842.93,6.31,0,-55503,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5719,-7.09,2.87,12,6.65,-395.00,976.00,5500,20230717,-49.09,1012,20230515,176.68,5500,-49.09,20230717,1012,176.68,20230515,5500,-49.09,20230717,1012,176.68,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2845,135,2,4.98,34649607695,12175466,122.87,2675,2940,2605,3520,1900,2710,2846.21,6.31,0,-122112,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5811,-7.20,2.91,12,5.96,-395.00,976.00,5500,20230717,-48.27,1012,20230515,181.13,5500,-48.27,20230717,1012,181.13,20230515,5500,-48.27,20230717,1012,181.13,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2855,145,2,5.35,24025066680,8481716,85.59,2675,2920,2605,3520,1900,2710,2833.03,6.31,0,-52892,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5832,-7.23,2.93,12,4.15,-395.00,976.00,5500,20230717,-48.09,1012,20230515,182.11,5500,-48.09,20230717,1012,182.11,20230515,5500,-48.09,20230717,1012,182.11,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231026,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-90,5,-3.32,834281560,314781,3.18,2675,2675,2605,3520,1900,2710,2643.72,6.31,0,46845,2943,2826,2768,2651,2593,2797,2622,2043,810,1000,1680,5,1,204259254,5352,-6.63,2.68,12,0.15,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.21,N,001470,1000,2042 억,,12893149,N,N,0,N,00,N
|
|
20231025,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-130,5,-4.58,27185495285,9767506,17.22,2790,2885,2710,3690,1990,2840,2783.29,6.28,0,34243,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5535,-6.86,2.78,12,4.78,-395.00,976.00,5500,20230717,-50.73,1012,20230515,167.79,5500,-50.73,20230717,1012,167.79,20230515,5500,-50.73,20230717,1012,167.79,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-110,5,-3.87,25881951480,9287573,16.37,2790,2885,2710,3690,1990,2840,2786.62,6.28,0,59873,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5576,-6.91,2.80,12,4.55,-395.00,976.00,5500,20230717,-50.36,1012,20230515,169.76,5500,-50.36,20230717,1012,169.76,20230515,5500,-50.36,20230717,1012,169.76,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,-85,5,-2.99,23920661160,8568445,15.10,2790,2885,2710,3690,1990,2840,2791.61,6.28,0,11803,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5627,-6.97,2.82,12,4.19,-395.00,976.00,5500,20230717,-49.91,1012,20230515,172.23,5500,-49.91,20230717,1012,172.23,20230515,5500,-49.91,20230717,1012,172.23,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,-90,5,-3.17,22190559430,7937523,13.99,2790,2885,2710,3690,1990,2840,2795.55,6.28,0,-58815,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5617,-6.96,2.82,12,3.89,-395.00,976.00,5500,20230717,-50.00,1012,20230515,171.74,5500,-50.00,20230717,1012,171.74,20230515,5500,-50.00,20230717,1012,171.74,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-60,5,-2.11,20031953360,7156947,12.62,2790,2885,2710,3690,1990,2840,2798.85,6.28,0,5196,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5678,-7.04,2.85,12,3.50,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2820,-20,5,-0.70,17525505500,6264643,11.04,2790,2885,2710,3690,1990,2840,2797.40,6.28,0,50901,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5760,-7.14,2.89,12,3.07,-395.00,976.00,5500,20230717,-48.73,1012,20230515,178.66,5500,-48.73,20230717,1012,178.66,20230515,5500,-48.73,20230717,1012,178.66,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2825,-15,5,-0.53,14631705090,5233467,9.22,2790,2885,2710,3690,1990,2840,2795.64,6.28,0,22215,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5770,-7.15,2.89,12,2.56,-395.00,976.00,5500,20230717,-48.64,1012,20230515,179.15,5500,-48.64,20230717,1012,179.15,20230515,5500,-48.64,20230717,1012,179.15,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231025,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-110,5,-3.87,1599099920,578701,1.02,2790,2790,2710,3690,1990,2840,2760.77,6.28,0,-12930,3416,3127,2776,2487,2136,3272,2632,2043,850,1000,1760,5,1,204259254,5576,-6.91,2.80,12,0.28,-395.00,976.00,5500,20230717,-50.36,1012,20230515,169.76,5500,-50.36,20230717,1012,169.76,20230515,5500,-50.36,20230717,1012,169.76,20230515,0.22,N,001470,1000,2042 억,,12817999,N,N,0,N,00,N
|
|
20231024,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2840,320,2,12.70,159940162215,56413720,1728.07,2520,3065,2425,3275,1765,2520,2835.12,6.94,0,-1340585,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5801,-7.19,2.91,12,27.62,-395.00,976.00,5500,20230717,-48.36,1012,20230515,180.63,5500,-48.36,20230717,1012,180.63,20230515,5500,-48.36,20230717,1012,180.63,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2795,275,2,10.91,155279350215,54756975,1677.32,2520,3065,2425,3275,1765,2520,2835.79,6.94,0,-1317800,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5709,-7.08,2.86,12,26.81,-395.00,976.00,5500,20230717,-49.18,1012,20230515,176.19,5500,-49.18,20230717,1012,176.19,20230515,5500,-49.18,20230717,1012,176.19,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,290,2,11.51,140944305635,49617410,1519.88,2520,3065,2425,3275,1765,2520,2840.62,6.94,0,-1296985,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5740,-7.11,2.88,12,24.29,-395.00,976.00,5500,20230717,-48.91,1012,20230515,177.67,5500,-48.91,20230717,1012,177.67,20230515,5500,-48.91,20230717,1012,177.67,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3025,505,2,20.04,106462100565,37740472,1156.07,2520,3065,2425,3275,1765,2520,2820.90,6.94,0,-954091,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,6179,-7.66,3.10,12,18.48,-395.00,976.00,5500,20230717,-45.00,1012,20230515,198.91,5500,-45.00,20230717,1012,198.91,20230515,5500,-45.00,20230717,1012,198.91,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,220,2,8.73,42732800190,16053374,491.75,2520,2850,2425,3275,1765,2520,2661.92,6.94,0,-870639,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5597,-6.94,2.81,12,7.86,-395.00,976.00,5500,20230717,-50.18,1012,20230515,170.75,5500,-50.18,20230717,1012,170.75,20230515,5500,-50.18,20230717,1012,170.75,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,175,2,6.94,27899081160,10565219,323.63,2520,2850,2425,3275,1765,2520,2640.65,6.94,0,-677490,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5505,-6.82,2.76,12,5.17,-395.00,976.00,5500,20230717,-51.00,1012,20230515,166.30,5500,-51.00,20230717,1012,166.30,20230515,5500,-51.00,20230717,1012,166.30,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-40,5,-1.59,4179131570,1653837,50.66,2520,2570,2455,3275,1765,2520,2526.93,6.94,0,-78123,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5066,-6.28,2.54,12,0.81,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231024,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,40,2,1.59,157588565,62144,1.90,2520,2570,2520,3275,1765,2520,2535.89,6.94,0,29955,2680,2600,2555,2475,2430,2577,2452,2043,755,1000,1560,5,1,204259254,5229,-6.48,2.62,12,0.03,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,5500,-53.45,20230717,1012,152.96,20230515,5500,-53.45,20230717,1012,152.96,20230515,0.22,N,001470,1000,2042 억,,14173071,N,N,21,N,00,N
|
|
20231023,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-80,5,-3.08,8145046060,3193451,38.30,2560,2635,2510,3380,1820,2600,2550.48,6.83,0,225319,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,1.56,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,21,N,00,N
|
|
20231023,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-80,5,-3.08,7275655565,2848169,34.16,2560,2635,2515,3380,1820,2600,2554.34,6.83,0,156868,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,1.39,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,-70,5,-2.69,6461758055,2525808,30.29,2560,2635,2520,3380,1820,2600,2558.13,6.83,0,92258,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5168,-6.41,2.59,12,1.24,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,5500,-54.00,20230717,1012,150.00,20230515,5500,-54.00,20230717,1012,150.00,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,-65,5,-2.50,5756254610,2247638,26.95,2560,2635,2520,3380,1820,2600,2560.85,6.83,0,92491,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5178,-6.42,2.60,12,1.10,-395.00,976.00,5500,20230717,-53.91,1012,20230515,150.49,5500,-53.91,20230717,1012,150.49,20230515,5500,-53.91,20230717,1012,150.49,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-80,5,-3.08,5175489025,2017697,24.20,2560,2635,2520,3380,1820,2600,2564.88,6.83,0,99985,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,0.99,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-55,5,-2.12,4349352800,1691754,20.29,2560,2635,2520,3380,1820,2600,2570.74,6.83,0,143084,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5198,-6.44,2.61,12,0.83,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,5500,-53.73,20230717,1012,151.48,20230515,5500,-53.73,20230717,1012,151.48,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-40,5,-1.54,3189095610,1235045,14.81,2560,2635,2525,3380,1820,2600,2582.03,6.83,0,144001,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5229,-6.48,2.62,12,0.60,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,5500,-53.45,20230717,1012,152.96,20230515,5500,-53.45,20230717,1012,152.96,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231023,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-35,5,-1.35,274664835,107094,1.28,2560,2575,2550,3380,1820,2600,2561.12,6.83,0,19408,3016,2807,2671,2462,2326,2740,2395,2043,780,1000,1610,5,1,204259254,5239,-6.49,2.63,12,0.05,-395.00,976.00,5500,20230717,-53.36,1012,20230515,153.46,5500,-53.36,20230717,1012,153.46,20230515,5500,-53.36,20230717,1012,153.46,20230515,0.24,N,001470,1000,2042 억,,13945287,N,N,0,N,00,N
|
|
20231020,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-100,5,-3.70,21866082290,8230047,167.55,2800,2880,2535,3510,1890,2700,2656.89,7.32,0,-976227,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5311,-6.58,2.66,12,4.03,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-100,5,-3.70,21123933740,7943828,161.72,2800,2880,2535,3510,1890,2700,2659.16,7.32,0,-1060314,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5311,-6.58,2.66,12,3.89,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,-65,5,-2.41,19955160285,7496559,152.62,2800,2880,2535,3510,1890,2700,2661.91,7.32,0,-1068881,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5382,-6.67,2.70,12,3.67,-395.00,976.00,5500,20230717,-52.09,1012,20230515,160.38,5500,-52.09,20230717,1012,160.38,20230515,5500,-52.09,20230717,1012,160.38,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-90,5,-3.33,19062375955,7157488,145.71,2800,2880,2535,3510,1890,2700,2663.28,7.32,0,-1144742,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5331,-6.61,2.67,12,3.50,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,-70,5,-2.59,17612490015,6605535,134.48,2800,2880,2535,3510,1890,2700,2666.32,7.32,0,-1285917,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5372,-6.66,2.69,12,3.23,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-135,5,-5.00,15962215955,5964902,121.43,2800,2880,2535,3510,1890,2700,2676.02,7.32,0,-1357678,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5239,-6.49,2.63,12,2.92,-395.00,976.00,5500,20230717,-53.36,1012,20230515,153.46,5500,-53.36,20230717,1012,153.46,20230515,5500,-53.36,20230717,1012,153.46,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-140,5,-5.19,13993472685,5193834,105.74,2800,2880,2540,3510,1890,2700,2694.25,7.32,0,-1385387,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5229,-6.48,2.62,12,2.54,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,5500,-53.45,20230717,1012,152.96,20230515,5500,-53.45,20230717,1012,152.96,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231020,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2870,170,2,6.30,1834069020,650068,13.23,2800,2880,2795,3510,1890,2700,2821.36,7.32,0,-74956,2780,2740,2670,2630,2560,2760,2650,2043,810,1000,1670,5,1,204259254,5862,-7.27,2.94,12,0.32,-395.00,976.00,5500,20230717,-47.82,1012,20230515,183.60,5500,-47.82,20230717,1012,183.60,20230515,5500,-47.82,20230717,1012,183.60,20230515,0.25,N,001470,1000,2042 억,,14945066,N,N,70,N,00,N
|
|
20231019,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-20,5,-0.74,11220101305,4255779,127.75,2680,2710,2600,3535,1905,2720,2636.22,6.94,0,764008,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5515,-6.84,2.77,12,2.08,-395.00,976.00,5500,20230717,-50.91,1012,20230515,166.80,5500,-50.91,20230717,1012,166.80,20230515,5500,-50.91,20230717,1012,166.80,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,70,N,00,N
|
|
20231019,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-100,5,-3.68,8925904605,3395185,101.92,2680,2700,2600,3535,1905,2720,2628.99,6.94,0,803448,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5352,-6.63,2.68,12,1.66,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,-95,5,-3.49,7737465830,2941339,88.30,2680,2700,2600,3535,1905,2720,2630.59,6.94,0,637106,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5362,-6.65,2.69,12,1.44,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,-90,5,-3.31,7176615060,2727265,81.87,2680,2700,2600,3535,1905,2720,2631.43,6.94,0,565149,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5372,-6.66,2.69,12,1.34,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-110,5,-4.04,6217540445,2360347,70.85,2680,2700,2605,3535,1905,2720,2634.16,6.94,0,446298,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5331,-6.61,2.67,12,1.16,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,-95,5,-3.49,4960673185,1879745,56.43,2680,2700,2610,3535,1905,2720,2639.01,6.94,0,499124,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5362,-6.65,2.69,12,0.92,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-75,5,-2.76,3384858325,1279588,38.41,2680,2700,2625,3535,1905,2720,2645.27,6.94,0,502924,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5403,-6.70,2.71,12,0.63,-395.00,976.00,5500,20230717,-51.91,1012,20230515,161.36,5500,-51.91,20230717,1012,161.36,20230515,5500,-51.91,20230717,1012,161.36,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231019,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,-55,5,-2.02,233207320,87059,2.61,2680,2700,2660,3535,1905,2720,2678.72,6.94,0,-14965,2810,2765,2735,2690,2660,2750,2675,2043,815,1000,1680,5,1,204259254,5444,-6.75,2.73,12,0.04,-395.00,976.00,5500,20230717,-51.55,1012,20230515,163.34,5500,-51.55,20230717,1012,163.34,20230515,5500,-51.55,20230717,1012,163.34,20230515,0.26,N,001470,1000,2042 억,,14170016,N,N,1153,N,00,N
|
|
20231018,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-70,5,-2.51,8948396920,3276386,100.90,2765,2780,2705,3625,1955,2790,2731.15,6.58,0,713351,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5556,-6.89,2.79,12,1.60,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,1153,N,00,N
|
|
20231018,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,-65,5,-2.33,8375131965,3065909,94.42,2765,2780,2705,3625,1955,2790,2731.62,6.58,0,640179,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5566,-6.90,2.79,12,1.50,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-60,5,-2.15,7371028650,2697538,83.08,2765,2780,2705,3625,1955,2790,2732.42,6.58,0,509249,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5576,-6.91,2.80,12,1.32,-395.00,976.00,5500,20230717,-50.36,1012,20230515,169.76,5500,-50.36,20230717,1012,169.76,20230515,5500,-50.36,20230717,1012,169.76,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-75,5,-2.69,6719722975,2458064,75.70,2765,2780,2705,3625,1955,2790,2733.66,6.58,0,436328,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5546,-6.87,2.78,12,1.20,-395.00,976.00,5500,20230717,-50.64,1012,20230515,168.28,5500,-50.64,20230717,1012,168.28,20230515,5500,-50.64,20230717,1012,168.28,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,-65,5,-2.33,5712003005,2087248,64.28,2765,2780,2705,3625,1955,2790,2736.52,6.58,0,425587,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5566,-6.90,2.79,12,1.02,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,-50,5,-1.79,4623524370,1689126,52.02,2765,2780,2705,3625,1955,2790,2737.11,6.58,0,270816,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5597,-6.94,2.81,12,0.83,-395.00,976.00,5500,20230717,-50.18,1012,20230515,170.75,5500,-50.18,20230717,1012,170.75,20230515,5500,-50.18,20230717,1012,170.75,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-70,5,-2.51,3184921005,1161988,35.79,2765,2780,2705,3625,1955,2790,2740.76,6.58,0,144147,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5556,-6.89,2.79,12,0.57,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231018,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,-35,5,-1.25,129973115,47076,1.45,2765,2770,2745,3625,1955,2790,2758.27,6.58,0,-8331,2893,2841,2803,2751,2713,2822,2732,2043,835,1000,1720,5,1,204259254,5627,-6.97,2.82,12,0.02,-395.00,976.00,5500,20230717,-49.91,1012,20230515,172.23,5500,-49.91,20230717,1012,172.23,20230515,5500,-49.91,20230717,1012,172.23,20230515,0.28,N,001470,1000,2042 억,,13447681,N,N,51,N,00,N
|
|
20231017,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-10,5,-0.36,8956501295,3204788,60.21,2825,2855,2765,3640,1960,2800,2794.73,6.71,0,-247359,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5699,-7.06,2.86,12,1.57,-395.00,976.00,5500,20230717,-49.27,1012,20230515,175.69,5500,-49.27,20230717,1012,175.69,20230515,5500,-49.27,20230717,1012,175.69,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,51,N,00,N
|
|
20231017,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,-15,5,-0.54,8392240830,3002075,56.40,2825,2855,2765,3640,1960,2800,2795.48,6.71,0,-315982,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5689,-7.05,2.85,12,1.47,-395.00,976.00,5500,20230717,-49.36,1012,20230515,175.20,5500,-49.36,20230717,1012,175.20,20230515,5500,-49.36,20230717,1012,175.20,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,-15,5,-0.54,7731456950,2764405,51.94,2825,2855,2765,3640,1960,2800,2796.79,6.71,0,-314150,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5689,-7.05,2.85,12,1.35,-395.00,976.00,5500,20230717,-49.36,1012,20230515,175.20,5500,-49.36,20230717,1012,175.20,20230515,5500,-49.36,20230717,1012,175.20,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-20,5,-0.71,6956866170,2486678,46.72,2825,2855,2765,3640,1960,2800,2797.65,6.71,0,-318392,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5678,-7.04,2.85,12,1.22,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-10,5,-0.36,6214202675,2219679,41.70,2825,2855,2765,3640,1960,2800,2799.59,6.71,0,-238570,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5699,-7.06,2.86,12,1.09,-395.00,976.00,5500,20230717,-49.27,1012,20230515,175.69,5500,-49.27,20230717,1012,175.69,20230515,5500,-49.27,20230717,1012,175.69,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,-15,5,-0.54,5516701080,1969324,37.00,2825,2855,2765,3640,1960,2800,2801.32,6.71,0,-218462,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5689,-7.05,2.85,12,0.96,-395.00,976.00,5500,20230717,-49.36,1012,20230515,175.20,5500,-49.36,20230717,1012,175.20,20230515,5500,-49.36,20230717,1012,175.20,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2805,5,2,0.18,3640206775,1297044,24.37,2825,2855,2765,3640,1960,2800,2806.56,6.71,0,-68027,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5729,-7.10,2.87,12,0.63,-395.00,976.00,5500,20230717,-49.00,1012,20230515,177.17,5500,-49.00,20230717,1012,177.17,20230515,5500,-49.00,20230717,1012,177.17,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231017,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2850,50,2,1.79,348014590,123052,2.31,2825,2850,2810,3640,1960,2800,2828.93,6.71,0,2553,2913,2856,2788,2731,2663,2822,2697,2043,840,1000,1730,5,1,204259254,5821,-7.22,2.92,12,0.06,-395.00,976.00,5500,20230717,-48.18,1012,20230515,181.62,5500,-48.18,20230717,1012,181.62,20230515,5500,-48.18,20230717,1012,181.62,20230515,0.28,N,001470,1000,2042 억,,13707269,N,N,61,N,00,N
|
|
20231016,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2800,-80,5,-2.78,14570115830,5259742,138.32,2830,2845,2720,3740,2020,2880,2770.08,6.25,0,907762,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5719,-7.09,2.87,12,2.58,-395.00,976.00,5500,20230717,-49.09,1012,20230515,176.68,5500,-49.09,20230717,1012,176.68,20230515,5500,-49.09,20230717,1012,176.68,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,61,N,00,N
|
|
20231016,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-100,5,-3.47,12084890855,4372897,115.00,2830,2840,2720,3740,2020,2880,2763.59,6.25,0,959224,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5678,-7.04,2.85,12,2.14,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-100,5,-3.47,9803985020,3546376,93.26,2830,2840,2720,3740,2020,2880,2764.51,6.25,0,931842,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5678,-7.04,2.85,12,1.74,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-90,5,-3.12,9063141795,3279290,86.24,2830,2840,2720,3740,2020,2880,2763.75,6.25,0,954291,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5699,-7.06,2.86,12,1.61,-395.00,976.00,5500,20230717,-49.27,1012,20230515,175.69,5500,-49.27,20230717,1012,175.69,20230515,5500,-49.27,20230717,1012,175.69,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,-120,5,-4.17,8189429305,2963722,77.94,2830,2840,2720,3740,2020,2880,2763.22,6.25,0,868789,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5638,-6.99,2.83,12,1.45,-395.00,976.00,5500,20230717,-49.82,1012,20230515,172.73,5500,-49.82,20230717,1012,172.73,20230515,5500,-49.82,20230717,1012,172.73,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,-120,5,-4.17,6915502140,2504132,65.85,2830,2840,2720,3740,2020,2880,2761.63,6.25,0,795898,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5638,-6.99,2.83,12,1.23,-395.00,976.00,5500,20230717,-49.82,1012,20230515,172.73,5500,-49.82,20230717,1012,172.73,20230515,5500,-49.82,20230717,1012,172.73,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-100,5,-3.47,5093464660,1843258,48.47,2830,2840,2720,3740,2020,2880,2763.29,6.25,0,654455,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5678,-7.04,2.85,12,0.90,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231016,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-100,5,-3.47,309730715,109977,2.89,2830,2840,2780,3740,2020,2880,2816.29,6.25,0,-12667,3036,2957,2896,2817,2756,2927,2787,2043,860,1000,1780,5,1,204259254,5678,-7.04,2.85,12,0.05,-395.00,976.00,5500,20230717,-49.45,1012,20230515,174.70,5500,-49.45,20230717,1012,174.70,20230515,5500,-49.45,20230717,1012,174.70,20230515,0.29,N,001470,1000,2042 억,,12773923,N,N,49,N,00,N
|
|
20231012,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2975,40,2,1.36,8547370090,2882113,95.21,2940,3005,2910,3815,2055,2935,2965.67,6.11,0,316741,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6077,-7.53,3.05,12,1.41,-395.00,976.00,5500,20230717,-45.91,1012,20230515,193.97,5500,-45.91,20230717,1012,193.97,20230515,5500,-45.91,20230717,1012,193.97,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,957,N,00,N
|
|
20231012,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2965,30,2,1.02,7910256540,2667768,88.13,2940,3005,2910,3815,2055,2935,2965.14,6.11,0,243501,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6056,-7.51,3.04,12,1.31,-395.00,976.00,5500,20230717,-46.09,1012,20230515,192.98,5500,-46.09,20230717,1012,192.98,20230515,5500,-46.09,20230717,1012,192.98,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2990,55,2,1.87,6985484450,2356956,77.86,2940,3005,2910,3815,2055,2935,2963.80,6.11,0,271384,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6107,-7.57,3.06,12,1.15,-395.00,976.00,5500,20230717,-45.64,1012,20230515,195.45,5500,-45.64,20230717,1012,195.45,20230515,5500,-45.64,20230717,1012,195.45,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2985,50,2,1.70,6425622245,2169593,71.67,2940,3005,2910,3815,2055,2935,2961.69,6.11,0,253874,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6097,-7.56,3.06,12,1.06,-395.00,976.00,5500,20230717,-45.73,1012,20230515,194.96,5500,-45.73,20230717,1012,194.96,20230515,5500,-45.73,20230717,1012,194.96,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2985,50,2,1.70,5588813440,1889863,62.43,2940,3000,2910,3815,2055,2935,2957.28,6.11,0,306533,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6097,-7.56,3.06,12,0.93,-395.00,976.00,5500,20230717,-45.73,1012,20230515,194.96,5500,-45.73,20230717,1012,194.96,20230515,5500,-45.73,20230717,1012,194.96,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2970,35,2,1.19,4815097720,1630685,53.87,2940,2985,2910,3815,2055,2935,2952.83,6.11,0,281080,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6066,-7.52,3.04,12,0.80,-395.00,976.00,5500,20230717,-46.00,1012,20230515,193.48,5500,-46.00,20230717,1012,193.48,20230515,5500,-46.00,20230717,1012,193.48,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2960,25,2,0.85,3307727115,1123009,37.10,2940,2975,2910,3815,2055,2935,2945.43,6.11,0,228069,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6046,-7.49,3.03,12,0.55,-395.00,976.00,5500,20230717,-46.18,1012,20230515,192.49,5500,-46.18,20230717,1012,192.49,20230515,5500,-46.18,20230717,1012,192.49,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231012,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,15,2,0.51,167104760,56803,1.88,2940,2950,2940,3815,2055,2935,2942.05,6.11,0,-18219,3025,2980,2940,2895,2855,3002,2917,2043,880,1000,1810,5,1,204259254,6026,-7.47,3.02,12,0.03,-395.00,976.00,5500,20230717,-46.36,1012,20230515,191.50,5500,-46.36,20230717,1012,191.50,20230515,5500,-46.36,20230717,1012,191.50,20230515,0.28,N,001470,1000,2042 억,,12479922,N,N,34,N,00,N
|
|
20231011,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2935,55,2,1.91,8756638860,2967844,43.32,2900,2985,2900,3740,2020,2880,2950.55,5.83,0,578572,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,5995,-7.43,3.01,12,1.45,-395.00,976.00,5500,20230717,-46.64,1012,20230515,190.02,5500,-46.64,20230717,1012,190.02,20230515,5500,-46.64,20230717,1012,190.02,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,34,N,00,N
|
|
20231011,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2940,60,2,2.08,8147998785,2760513,40.30,2900,2985,2900,3740,2020,2880,2951.62,5.83,0,544734,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6005,-7.44,3.01,12,1.35,-395.00,976.00,5500,20230717,-46.55,1012,20230515,190.51,5500,-46.55,20230717,1012,190.51,20230515,5500,-46.55,20230717,1012,190.51,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2935,55,2,1.91,6988593800,2366456,34.54,2900,2985,2900,3740,2020,2880,2953.19,5.83,0,422888,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,5995,-7.43,3.01,12,1.16,-395.00,976.00,5500,20230717,-46.64,1012,20230515,190.02,5500,-46.64,20230717,1012,190.02,20230515,5500,-46.64,20230717,1012,190.02,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2940,60,2,2.08,6306988630,2134913,31.16,2900,2985,2900,3740,2020,2880,2954.21,5.83,0,377717,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6005,-7.44,3.01,12,1.05,-395.00,976.00,5500,20230717,-46.55,1012,20230515,190.51,5500,-46.55,20230717,1012,190.51,20230515,5500,-46.55,20230717,1012,190.51,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,70,2,2.43,5257762935,1776990,25.94,2900,2985,2900,3740,2020,2880,2958.80,5.83,0,343085,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6026,-7.47,3.02,12,0.87,-395.00,976.00,5500,20230717,-46.36,1012,20230515,191.50,5500,-46.36,20230717,1012,191.50,20230515,5500,-46.36,20230717,1012,191.50,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,70,2,2.43,4782755750,1615943,23.59,2900,2985,2900,3740,2020,2880,2959.73,5.83,0,333014,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6026,-7.47,3.02,12,0.79,-395.00,976.00,5500,20230717,-46.36,1012,20230515,191.50,5500,-46.36,20230717,1012,191.50,20230515,5500,-46.36,20230717,1012,191.50,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2960,80,2,2.78,3741153965,1263280,18.44,2900,2985,2900,3740,2020,2880,2961.46,5.83,0,268469,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6046,-7.49,3.03,12,0.62,-395.00,976.00,5500,20230717,-46.18,1012,20230515,192.49,5500,-46.18,20230717,1012,192.49,20230515,5500,-46.18,20230717,1012,192.49,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231011,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,70,2,2.43,464942175,159090,2.32,2900,2970,2900,3740,2020,2880,2922.51,5.83,0,15268,3143,3011,2938,2806,2733,2975,2770,2043,860,1000,1780,5,1,204259254,6026,-7.47,3.02,12,0.08,-395.00,976.00,5500,20230717,-46.36,1012,20230515,191.50,5500,-46.36,20230717,1012,191.50,20230515,5500,-46.36,20230717,1012,191.50,20230515,0.29,N,001470,1000,2042 억,,11900343,N,N,1666,N,00,N
|
|
20231010,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2880,-280,5,-8.86,20079458390,6771336,171.53,3070,3070,2865,4105,2215,3160,2965.38,6.10,0,-501793,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,5883,-7.29,2.95,12,3.32,-395.00,976.00,5500,20230717,-47.64,1012,20230515,184.58,5500,-47.64,20230717,1012,184.58,20230515,5500,-47.64,20230717,1012,184.58,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,1666,N,00,N
|
|
20231010,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2885,-275,5,-8.70,18823099855,6335680,160.49,3070,3070,2865,4105,2215,3160,2970.84,6.10,0,-502241,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,5893,-7.30,2.96,12,3.10,-395.00,976.00,5500,20230717,-47.55,1012,20230515,185.08,5500,-47.55,20230717,1012,185.08,20230515,5500,-47.55,20230717,1012,185.08,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2925,-235,5,-7.44,15684941520,5250907,133.01,3070,3070,2885,4105,2215,3160,2986.95,6.10,0,-524325,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,5975,-7.41,3.00,12,2.57,-395.00,976.00,5500,20230717,-46.82,1012,20230515,189.03,5500,-46.82,20230717,1012,189.03,20230515,5500,-46.82,20230717,1012,189.03,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2960,-200,5,-6.33,11254374545,3738041,94.69,3070,3070,2960,4105,2215,3160,3010.59,6.10,0,-562428,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,6046,-7.49,3.03,12,1.83,-395.00,976.00,5500,20230717,-46.18,1012,20230515,192.49,5500,-46.18,20230717,1012,192.49,20230515,5500,-46.18,20230717,1012,192.49,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3010,-150,5,-4.75,8257271690,2733877,69.25,3070,3070,2965,4105,2215,3160,3020.13,6.10,0,-398012,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,6148,-7.62,3.08,12,1.34,-395.00,976.00,5500,20230717,-45.27,1012,20230515,197.43,5500,-45.27,20230717,1012,197.43,20230515,5500,-45.27,20230717,1012,197.43,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,110115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3020,-140,5,-4.43,7189795845,2379569,60.28,3070,3070,2965,4105,2215,3160,3021.21,6.10,0,-285481,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,6169,-7.65,3.09,12,1.16,-395.00,976.00,5500,20230717,-45.09,1012,20230515,198.42,5500,-45.09,20230717,1012,198.42,20230515,5500,-45.09,20230717,1012,198.42,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3025,-135,5,-4.27,5812423880,1924781,48.76,3070,3070,2965,4105,2215,3160,3019.46,6.10,0,-318275,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,6179,-7.66,3.10,12,0.94,-395.00,976.00,5500,20230717,-45.00,1012,20230515,198.91,5500,-45.00,20230717,1012,198.91,20230515,5500,-45.00,20230717,1012,198.91,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231010,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,-110,5,-3.48,673472930,220281,5.58,3070,3070,3025,4105,2215,3160,3055.25,6.10,0,13171,3286,3222,3116,3052,2946,3255,3085,2043,945,1000,1950,5,1,204259254,6230,-7.72,3.12,12,0.11,-395.00,976.00,5500,20230717,-44.55,1012,20230515,201.38,5500,-44.55,20230717,1012,201.38,20230515,5500,-44.55,20230717,1012,201.38,20230515,0.30,N,001470,1000,2042 억,,12449984,N,N,59,N,00,N
|
|
20231006,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,150,2,4.98,11886650040,3849182,97.18,3010,3180,3010,3910,2110,3010,3087.64,5.97,0,206860,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6455,-8.00,3.24,12,1.88,-395.00,976.00,5500,20230717,-42.55,1012,20230515,212.25,5500,-42.55,20230717,1012,212.25,20230515,5500,-42.55,20230717,1012,212.25,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,59,N,00,N
|
|
20231006,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,125,2,4.15,8852268100,2885483,72.85,3010,3145,3010,3910,2110,3010,3067.86,5.97,0,327043,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6404,-7.94,3.21,12,1.41,-395.00,976.00,5500,20230717,-43.00,1012,20230515,209.78,5500,-43.00,20230717,1012,209.78,20230515,5500,-43.00,20230717,1012,209.78,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,70,2,2.33,7196209495,2350135,59.33,3010,3100,3010,3910,2110,3010,3062.04,5.97,0,193263,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6291,-7.80,3.16,12,1.15,-395.00,976.00,5500,20230717,-44.00,1012,20230515,204.35,5500,-44.00,20230717,1012,204.35,20230515,5500,-44.00,20230717,1012,204.35,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,75,2,2.49,6574589910,2147804,54.23,3010,3100,3010,3910,2110,3010,3061.08,5.97,0,164686,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6301,-7.81,3.16,12,1.05,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3070,60,2,1.99,5769449500,1886331,47.62,3010,3100,3010,3910,2110,3010,3058.56,5.97,0,135823,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6271,-7.77,3.15,12,0.92,-395.00,976.00,5500,20230717,-44.18,1012,20230515,203.36,5500,-44.18,20230717,1012,203.36,20230515,5500,-44.18,20230717,1012,203.36,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,110115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,50,2,1.66,4716026995,1541032,38.91,3010,3100,3010,3910,2110,3010,3060.30,5.97,0,50167,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6250,-7.75,3.14,12,0.75,-395.00,976.00,5500,20230717,-44.36,1012,20230515,202.37,5500,-44.36,20230717,1012,202.37,20230515,5500,-44.36,20230717,1012,202.37,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,80,2,2.66,3741351635,1223648,30.89,3010,3100,3010,3910,2110,3010,3057.54,5.97,0,83427,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6312,-7.82,3.17,12,0.60,-395.00,976.00,5500,20230717,-43.82,1012,20230515,205.34,5500,-43.82,20230717,1012,205.34,20230515,5500,-43.82,20230717,1012,205.34,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|
|
20231006,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3040,30,2,1.00,267488075,88546,2.24,3010,3045,3010,3910,2110,3010,3020.89,5.97,0,-11509,3186,3097,3036,2947,2886,3067,2917,2043,900,1000,1860,5,1,204259254,6209,-7.70,3.11,12,0.04,-395.00,976.00,5500,20230717,-44.73,1012,20230515,200.40,5500,-44.73,20230717,1012,200.40,20230515,5500,-44.73,20230717,1012,200.40,20230515,0.31,N,001470,1000,2042 억,,12200290,N,N,45,N,00,N
|