178 lines
76 KiB
CSV
178 lines
76 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
|
|
20231130,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,235,2,9.57,36494054640,14060185,699.89,2455,2695,2425,3190,1720,2455,2594.86,6.01,0,1830363,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5495,-6.81,2.76,12,6.88,-395.00,976.00,5500,20230717,-51.09,1012,20230515,165.81,5500,-51.09,20230717,1012,165.81,20230515,5500,-51.09,20230717,1012,165.81,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,1404,N,00,N
|
|
20231130,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,185,2,7.54,31899073485,12337680,614.15,2455,2695,2425,3190,1720,2455,2585.51,6.01,0,1445780,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5392,-6.68,2.70,12,6.04,-395.00,976.00,5500,20230717,-52.00,1012,20230515,160.87,5500,-52.00,20230717,1012,160.87,20230515,5500,-52.00,20230717,1012,160.87,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,145,2,5.91,20877067520,8173864,406.88,2455,2680,2425,3190,1720,2455,2554.13,6.01,0,1262440,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5311,-6.58,2.66,12,4.00,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,75,2,3.05,9324330420,3735405,185.94,2455,2565,2425,3190,1720,2455,2496.21,6.01,0,460066,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5168,-6.41,2.59,12,1.83,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,5500,-54.00,20230717,1012,150.00,20230515,5500,-54.00,20230717,1012,150.00,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,120123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,35,2,1.43,3844198935,1567730,78.04,2455,2495,2425,3190,1720,2455,2452.08,6.01,0,192552,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5086,-6.30,2.55,12,0.77,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-5,5,-0.20,2127363970,873152,43.46,2455,2465,2425,3190,1720,2455,2436.40,6.01,0,76490,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,5004,-6.20,2.51,12,0.43,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,100123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-25,5,-1.02,1406497810,577524,28.75,2455,2465,2425,3190,1720,2455,2435.37,6.01,0,14836,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,4963,-6.15,2.49,12,0.28,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,5500,-55.82,20230717,1012,140.12,20230515,5500,-55.82,20230717,1012,140.12,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231130,090123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-15,5,-0.61,61248275,24997,1.24,2455,2455,2440,3190,1720,2455,2450.09,6.01,0,-7733,2548,2501,2473,2426,2398,2487,2412,2043,735,1000,1520,5,1,204259254,4984,-6.18,2.50,12,0.01,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.16,N,001470,1000,2042 억,,12272378,N,N,0,N,00,N
|
|
20231129,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,0,3,0.00,4827028805,1959060,88.99,2520,2520,2445,3190,1720,2455,2463.96,6.01,0,6503,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5015,-6.22,2.52,12,0.96,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,0,3,0.00,4539639210,1841753,83.66,2520,2520,2445,3190,1720,2455,2464.85,6.01,0,10222,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5015,-6.22,2.52,12,0.90,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,10,2,0.41,3843487780,1558276,70.79,2520,2520,2445,3190,1720,2455,2466.50,6.01,0,25650,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5035,-6.24,2.53,12,0.76,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,130123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,5,2,0.20,3473513730,1408078,63.96,2520,2520,2445,3190,1720,2455,2466.85,6.01,0,27136,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5025,-6.23,2.52,12,0.69,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,10,2,0.41,3138607380,1271877,57.78,2520,2520,2445,3190,1720,2455,2467.70,6.01,0,19771,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5035,-6.24,2.53,12,0.62,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,5,2,0.20,2627347020,1064591,48.36,2520,2520,2445,3190,1720,2455,2467.94,6.01,0,-15230,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5025,-6.23,2.52,12,0.52,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-5,5,-0.20,2095611650,848001,38.52,2520,2520,2445,3190,1720,2455,2471.24,6.01,0,-47938,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5004,-6.20,2.51,12,0.42,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231129,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,30,2,1.22,427459450,170266,7.73,2520,2520,2485,3190,1720,2455,2510.54,6.01,0,-41473,2508,2481,2463,2436,2418,2472,2427,2043,735,1000,1520,5,1,204259254,5076,-6.29,2.55,12,0.08,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.17,N,001470,1000,2042 억,,12275436,N,N,2,N,00,N
|
|
20231128,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-25,5,-1.01,5302738375,2156788,85.20,2480,2490,2445,3220,1740,2480,2458.63,5.97,0,64139,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5015,-6.22,2.52,12,1.06,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,2,N,00,N
|
|
20231128,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-30,5,-1.21,4970842190,2021352,79.85,2480,2490,2445,3220,1740,2480,2459.17,5.97,0,67869,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5004,-6.20,2.51,12,0.99,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-20,5,-0.81,4274360430,1737182,68.63,2480,2490,2450,3220,1740,2480,2460.51,5.97,0,94571,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5025,-6.23,2.52,12,0.85,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-20,5,-0.81,3875202275,1574737,62.21,2480,2490,2450,3220,1740,2480,2460.85,5.97,0,111112,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5025,-6.23,2.52,12,0.77,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-20,5,-0.81,3023606705,1227651,48.50,2480,2490,2450,3220,1740,2480,2462.92,5.97,0,153875,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5025,-6.23,2.52,12,0.60,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-15,5,-0.60,2527947760,1026003,40.53,2480,2490,2450,3220,1740,2480,2463.88,5.97,0,156757,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5035,-6.24,2.53,12,0.50,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-25,5,-1.01,1584725745,642496,25.38,2480,2490,2450,3220,1740,2480,2466.51,5.97,0,24506,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5015,-6.22,2.52,12,0.31,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231128,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,0,3,0.00,81881895,33016,1.30,2480,2490,2480,3220,1740,2480,2480.07,5.97,0,-3459,2583,2531,2488,2436,2393,2510,2415,2043,740,1000,1530,5,1,204259254,5066,-6.28,2.54,12,0.02,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.16,N,001470,1000,2042 억,,12199053,N,N,15,N,00,N
|
|
20231127,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,10,2,0.40,6226448080,2509567,107.73,2535,2540,2445,3210,1730,2470,2481.09,6.04,0,-144241,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5066,-6.28,2.54,12,1.23,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,15,N,00,N
|
|
20231127,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,15,2,0.61,5927898565,2389316,102.57,2535,2540,2445,3210,1730,2470,2481.00,6.04,0,-159575,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5076,-6.29,2.55,12,1.17,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-5,5,-0.20,5155765970,2077860,89.20,2535,2540,2445,3210,1730,2470,2481.29,6.04,0,-158932,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5035,-6.24,2.53,12,1.02,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,10,2,0.40,4693900175,1890880,81.17,2535,2540,2445,3210,1730,2470,2482.39,6.04,0,-158932,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5066,-6.28,2.54,12,0.93,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-5,5,-0.20,3577707470,1442853,61.94,2535,2540,2445,3210,1730,2470,2479.61,6.04,0,-140000,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5035,-6.24,2.53,12,0.71,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,10,2,0.40,3249758610,1309775,56.23,2535,2540,2445,3210,1730,2470,2481.16,6.04,0,-145653,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5066,-6.28,2.54,12,0.64,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-5,5,-0.20,2336151955,937979,40.26,2535,2540,2460,3210,1730,2470,2490.63,6.04,0,-143279,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5035,-6.24,2.53,12,0.46,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231127,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,45,2,1.82,239088580,94661,4.06,2535,2540,2510,3210,1730,2470,2525.80,6.04,0,-13071,2530,2500,2460,2430,2390,2515,2445,2043,740,1000,1530,5,1,204259254,5137,-6.37,2.58,12,0.05,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.18,N,001470,1000,2042 억,,12343300,N,N,0,N,00,N
|
|
20231124,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2470,10,2,0.41,5132270750,2101025,44.49,2455,2490,2420,3195,1725,2460,2442.64,6.01,0,69938,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,5045,-6.25,2.53,12,1.03,-395.00,976.00,5500,20230717,-55.09,1012,20230515,144.07,5500,-55.09,20230717,1012,144.07,20230515,5500,-55.09,20230717,1012,144.07,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,5,2,0.20,4716085155,1932324,40.92,2455,2490,2420,3195,1725,2460,2440.59,6.01,0,96028,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,5035,-6.24,2.53,12,0.95,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-25,5,-1.02,3434881780,1411265,29.88,2455,2460,2420,3195,1725,2460,2433.83,6.01,0,99738,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4974,-6.16,2.49,12,0.69,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-25,5,-1.02,3072112615,1262064,26.72,2455,2460,2420,3195,1725,2460,2434.11,6.01,0,109957,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4974,-6.16,2.49,12,0.62,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-25,5,-1.02,2725780270,1119677,23.71,2455,2460,2420,3195,1725,2460,2434.34,6.01,0,107643,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4974,-6.16,2.49,12,0.55,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-25,5,-1.02,2393154595,983097,20.82,2455,2460,2420,3195,1725,2460,2434.20,6.01,0,102002,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4974,-6.16,2.49,12,0.48,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-20,5,-0.81,1901544240,780916,16.54,2455,2460,2420,3195,1725,2460,2434.89,6.01,0,81073,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4984,-6.18,2.50,12,0.38,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231124,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-20,5,-0.81,209314645,85505,1.81,2455,2460,2435,3195,1725,2460,2447.39,6.01,0,12109,2613,2536,2493,2416,2373,2515,2395,2043,735,1000,1520,5,1,204259254,4984,-6.18,2.50,12,0.04,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.18,N,001470,1000,2042 억,,12270067,N,N,0,N,00,N
|
|
20231123,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,30,2,1.23,11761648165,4675173,179.14,2520,2570,2450,3155,1705,2430,2515.88,6.08,0,-143527,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5025,-6.23,2.52,12,2.29,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,25,2,1.03,11323232575,4496967,172.31,2520,2570,2450,3155,1705,2430,2518.07,6.08,0,-127035,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5015,-6.22,2.52,12,2.20,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,35,2,1.44,10648844065,4222621,161.80,2520,2570,2460,3155,1705,2430,2521.97,6.08,0,-116044,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5035,-6.24,2.53,12,2.07,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,55,2,2.26,10082098210,3993205,153.01,2520,2570,2480,3155,1705,2430,2524.93,6.08,0,-124333,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5076,-6.29,2.55,12,1.95,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,65,2,2.67,9428041195,3730147,142.93,2520,2570,2485,3155,1705,2430,2527.66,6.08,0,-108208,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5096,-6.32,2.56,12,1.83,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,5500,-54.64,20230717,1012,146.54,20230515,5500,-54.64,20230717,1012,146.54,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,80,2,3.29,8837989530,3494208,133.89,2520,2570,2485,3155,1705,2430,2529.47,6.08,0,-117469,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5127,-6.35,2.57,12,1.71,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,5500,-54.36,20230717,1012,148.02,20230515,5500,-54.36,20230717,1012,148.02,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,80,2,3.29,8085458200,3194128,122.39,2520,2570,2485,3155,1705,2430,2531.51,6.08,0,-131736,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5127,-6.35,2.57,12,1.56,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,5500,-54.36,20230717,1012,148.02,20230515,5500,-54.36,20230717,1012,148.02,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231123,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,120,2,4.94,1280020000,504220,19.32,2520,2570,2505,3155,1705,2430,2539.70,6.08,0,3856,2516,2472,2446,2402,2376,2460,2390,2043,725,1000,1500,5,1,204259254,5209,-6.46,2.61,12,0.25,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,5500,-53.64,20230717,1012,151.98,20230515,5500,-53.64,20230717,1012,151.98,20230515,0.18,N,001470,1000,2042 억,,12414302,N,N,317,N,00,N
|
|
20231122,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-50,5,-2.02,5938224750,2433749,122.38,2480,2490,2420,3220,1740,2480,2439.93,6.24,0,-314181,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4963,-6.15,2.49,12,1.19,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,5500,-55.82,20230717,1012,140.12,20230515,5500,-55.82,20230717,1012,140.12,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,317,N,00,N
|
|
20231122,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-55,5,-2.22,5517508770,2260625,113.68,2480,2490,2420,3220,1740,2480,2440.65,6.24,0,-269432,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4953,-6.14,2.48,12,1.11,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-45,5,-1.81,4540657850,1857935,93.43,2480,2490,2420,3220,1740,2480,2443.87,6.24,0,-223446,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4974,-6.16,2.49,12,0.91,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,130124,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-45,5,-1.81,4041510030,1652869,83.12,2480,2490,2420,3220,1740,2480,2445.09,6.24,0,-214937,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4974,-6.16,2.49,12,0.81,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,120123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-40,5,-1.61,3670315080,1500363,75.45,2480,2490,2420,3220,1740,2480,2446.22,6.24,0,-171493,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4984,-6.18,2.50,12,0.73,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,110123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-40,5,-1.61,3222310535,1316261,66.19,2480,2490,2420,3220,1740,2480,2448.01,6.24,0,-166221,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4984,-6.18,2.50,12,0.64,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-45,5,-1.81,1862648350,758892,38.16,2480,2490,2430,3220,1740,2480,2454.33,6.24,0,-159763,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,4974,-6.16,2.49,12,0.37,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231122,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-20,5,-0.81,118704895,48032,2.42,2480,2480,2455,3220,1740,2480,2470.81,6.24,0,-15334,2546,2512,2481,2447,2416,2497,2432,2043,740,1000,1530,5,1,204259254,5025,-6.23,2.52,12,0.02,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.18,N,001470,1000,2042 억,,12742882,N,N,0,N,00,N
|
|
20231121,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-35,5,-1.39,4842786080,1955402,116.31,2515,2515,2450,3265,1765,2515,2476.60,6.23,0,17609,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5066,-6.28,2.54,12,0.96,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-35,5,-1.39,4503460790,1818510,108.17,2515,2515,2450,3265,1765,2515,2476.46,6.23,0,17117,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5066,-6.28,2.54,12,0.89,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-35,5,-1.39,3857126665,1557621,92.65,2515,2515,2450,3265,1765,2515,2476.29,6.23,0,36812,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5066,-6.28,2.54,12,0.76,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-25,5,-0.99,3396267965,1371883,81.60,2515,2515,2450,3265,1765,2515,2475.63,6.23,0,23660,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5086,-6.30,2.55,12,0.67,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-25,5,-0.99,3037247340,1227547,73.02,2515,2515,2450,3265,1765,2515,2474.24,6.23,0,22350,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5086,-6.30,2.55,12,0.60,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2470,-45,5,-1.79,2550541615,1031132,61.33,2515,2515,2450,3265,1765,2515,2473.54,6.23,0,-11830,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5045,-6.25,2.53,12,0.50,-395.00,976.00,5500,20230717,-55.09,1012,20230515,144.07,5500,-55.09,20230717,1012,144.07,20230515,5500,-55.09,20230717,1012,144.07,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-35,5,-1.39,1964472595,794150,47.24,2515,2515,2450,3265,1765,2515,2473.68,6.23,0,-55014,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5066,-6.28,2.54,12,0.39,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231121,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-25,5,-0.99,171577875,68470,4.07,2515,2515,2485,3265,1765,2515,2505.88,6.23,0,-37537,2568,2541,2513,2486,2458,2555,2500,2043,750,1000,1550,5,1,204259254,5086,-6.30,2.55,12,0.03,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.18,N,001470,1000,2042 억,,12719803,N,N,0,N,00,N
|
|
20231120,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,30,2,1.21,4159010705,1652947,58.81,2500,2540,2485,3230,1740,2485,2516.13,6.15,0,153357,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5137,-6.37,2.58,12,0.81,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,30,2,1.21,3903941600,1551496,55.20,2500,2540,2485,3230,1740,2485,2516.25,6.15,0,154009,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5137,-6.37,2.58,12,0.76,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,30,2,1.21,3504505680,1392669,49.55,2500,2540,2485,3230,1740,2485,2516.40,6.15,0,147554,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5137,-6.37,2.58,12,0.68,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,30,2,1.21,3190988255,1268196,45.12,2500,2540,2485,3230,1740,2485,2516.17,6.15,0,138507,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5137,-6.37,2.58,12,0.62,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,35,2,1.41,2879980115,1144679,40.73,2500,2540,2485,3230,1740,2485,2515.98,6.15,0,125534,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5147,-6.38,2.58,12,0.56,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,50,2,2.01,2469147620,982065,34.94,2500,2540,2485,3230,1740,2485,2514.25,6.15,0,154283,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5178,-6.42,2.60,12,0.48,-395.00,976.00,5500,20230717,-53.91,1012,20230515,150.49,5500,-53.91,20230717,1012,150.49,20230515,5500,-53.91,20230717,1012,150.49,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,45,2,1.81,1690949050,673775,23.97,2500,2535,2485,3230,1740,2485,2509.68,6.15,0,113576,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5168,-6.41,2.59,12,0.33,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,5500,-54.00,20230717,1012,150.00,20230515,5500,-54.00,20230717,1012,150.00,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231120,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,0,3,0.00,173613890,69613,2.48,2500,2505,2485,3230,1740,2485,2494.03,6.15,0,-35346,2635,2560,2515,2440,2395,2537,2417,2043,745,1000,1540,5,1,204259254,5076,-6.29,2.55,12,0.03,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.18,N,001470,1000,2042 억,,12555938,N,N,478,N,00,N
|
|
20231117,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,-105,5,-4.05,6943911155,2777306,73.86,2590,2590,2470,3365,1815,2590,2500.24,6.27,0,-263558,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5076,-6.29,2.55,12,1.36,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,478,N,00,N
|
|
20231117,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-110,5,-4.25,6413914685,2563223,68.17,2590,2590,2475,3365,1815,2590,2502.25,6.27,0,-242904,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5066,-6.28,2.54,12,1.25,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-100,5,-3.86,5267447745,2101355,55.88,2590,2590,2490,3365,1815,2590,2506.65,6.27,0,-213039,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5086,-6.30,2.55,12,1.03,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,-95,5,-3.67,4853743390,1935531,51.47,2590,2590,2490,3365,1815,2590,2507.66,6.27,0,-183099,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5096,-6.32,2.56,12,0.95,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,5500,-54.64,20230717,1012,146.54,20230515,5500,-54.64,20230717,1012,146.54,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,-90,5,-3.47,4212676315,1678359,44.64,2590,2590,2490,3365,1815,2590,2509.95,6.27,0,-193771,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5106,-6.33,2.56,12,0.82,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,-95,5,-3.67,3669339060,1460423,38.84,2590,2590,2490,3365,1815,2590,2512.46,6.27,0,-183120,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5096,-6.32,2.56,12,0.71,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,5500,-54.64,20230717,1012,146.54,20230515,5500,-54.64,20230717,1012,146.54,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,-80,5,-3.09,2589641745,1028374,27.35,2590,2590,2500,3365,1815,2590,2518.12,6.27,0,-148409,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5127,-6.35,2.57,12,0.50,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,5500,-54.36,20230717,1012,148.02,20230515,5500,-54.36,20230717,1012,148.02,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231117,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-40,5,-1.54,132429585,51650,1.37,2590,2590,2530,3365,1815,2590,2563.45,6.27,0,-13484,2733,2661,2593,2521,2453,2627,2487,2043,775,1000,1600,5,1,204259254,5209,-6.46,2.61,12,0.03,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,5500,-53.64,20230717,1012,151.98,20230515,5500,-53.64,20230717,1012,151.98,20230515,0.17,N,001470,1000,2042 억,,12814974,N,N,0,N,00,N
|
|
20231116,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,5,2,0.19,9317415795,3559547,82.95,2595,2665,2525,3370,1820,2595,2617.58,6.21,0,115929,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5311,-6.58,2.66,12,1.74,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,25,2,0.96,8163693790,3116485,72.63,2595,2665,2525,3370,1820,2595,2619.52,6.21,0,43836,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5352,-6.63,2.68,12,1.53,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,30,2,1.16,7514153395,2868730,66.85,2595,2665,2525,3370,1820,2595,2619.33,6.21,0,-25831,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5362,-6.65,2.69,12,1.40,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2650,55,2,2.12,6873926125,2625667,61.19,2595,2665,2525,3370,1820,2595,2617.97,6.21,0,-38080,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5413,-6.71,2.72,12,1.29,-395.00,976.00,5500,20230717,-51.82,1012,20230515,161.86,5500,-51.82,20230717,1012,161.86,20230515,5500,-51.82,20230717,1012,161.86,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,30,2,1.16,5166823620,1978566,46.11,2595,2665,2525,3370,1820,2595,2611.40,6.21,0,-17080,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5362,-6.65,2.69,12,0.97,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,30,2,1.16,4265114835,1635518,38.11,2595,2665,2525,3370,1820,2595,2607.81,6.21,0,-41291,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5362,-6.65,2.69,12,0.80,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-30,5,-1.16,186752935,72206,1.68,2595,2595,2560,3370,1820,2595,2586.39,6.21,0,-16570,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5239,-6.49,2.63,12,0.04,-395.00,976.00,5500,20230717,-53.36,1012,20230515,153.46,5500,-53.36,20230717,1012,153.46,20230515,5500,-53.36,20230717,1012,153.46,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231116,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,3370,1820,2595,0.00,6.21,0,0,2695,2645,2590,2540,2485,2670,2565,2043,775,1000,1600,5,1,204259254,5301,-6.57,2.66,12,0.00,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.18,N,001470,1000,2042 억,,12689723,N,N,0,N,00,N
|
|
20231115,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,70,2,2.77,11022995890,4255906,191.76,2550,2640,2535,3280,1770,2525,2590.04,6.33,0,-221959,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5301,-6.57,2.66,12,2.08,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,70,2,2.77,10549534815,4073091,183.53,2550,2640,2535,3280,1770,2525,2590.06,6.33,0,-268539,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5301,-6.57,2.66,12,1.99,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2605,80,2,3.17,9528017830,3680948,165.86,2550,2640,2535,3280,1770,2525,2588.47,6.33,0,-298907,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5321,-6.59,2.67,12,1.80,-395.00,976.00,5500,20230717,-52.64,1012,20230515,157.41,5500,-52.64,20230717,1012,157.41,20230515,5500,-52.64,20230717,1012,157.41,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,85,2,3.37,8617491320,3331854,150.13,2550,2640,2535,3280,1770,2525,2586.40,6.33,0,-324285,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5331,-6.61,2.67,12,1.63,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,55,2,2.18,6375629465,2476009,111.56,2550,2625,2535,3280,1770,2525,2574.96,6.33,0,-216003,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5270,-6.53,2.64,12,1.21,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,5500,-53.09,20230717,1012,154.94,20230515,5500,-53.09,20230717,1012,154.94,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,45,2,1.78,3874564450,1512699,68.16,2550,2585,2535,3280,1770,2525,2561.36,6.33,0,-54360,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5249,-6.51,2.63,12,0.74,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,5500,-53.27,20230717,1012,153.95,20230515,5500,-53.27,20230717,1012,153.95,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,35,2,1.39,2157685275,843821,38.02,2550,2580,2535,3280,1770,2525,2557.04,6.33,0,4905,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5229,-6.48,2.62,12,0.41,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,5500,-53.45,20230717,1012,152.96,20230515,5500,-53.45,20230717,1012,152.96,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231115,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,25,2,0.99,254089310,99724,4.49,2550,2560,2535,3280,1770,2525,2547.93,6.33,0,-25459,2581,2552,2496,2467,2411,2567,2482,2043,755,1000,1560,5,1,204259254,5209,-6.46,2.61,12,0.05,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,5500,-53.64,20230717,1012,151.98,20230515,5500,-53.64,20230717,1012,151.98,20230515,0.20,N,001470,1000,2042 억,,12929539,N,N,1293,N,00,N
|
|
20231114,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,85,2,3.48,5395571630,2171182,79.30,2440,2525,2440,3170,1710,2440,2485.04,6.23,0,190796,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5158,-6.39,2.59,12,1.06,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,5500,-54.09,20230717,1012,149.51,20230515,5500,-54.09,20230717,1012,149.51,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1293,N,00,N
|
|
20231114,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,50,2,2.05,4849108190,1954029,71.37,2440,2520,2440,3170,1710,2440,2481.60,6.23,0,199882,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5086,-6.30,2.55,12,0.96,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,55,2,2.25,4568963160,1841811,67.27,2440,2520,2440,3170,1710,2440,2480.70,6.23,0,197109,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5096,-6.32,2.56,12,0.90,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,5500,-54.64,20230717,1012,146.54,20230515,5500,-54.64,20230717,1012,146.54,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,75,2,3.07,3904118320,1576852,57.59,2440,2520,2440,3170,1710,2440,2475.90,6.23,0,213629,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5137,-6.37,2.58,12,0.77,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,40,2,1.64,2917138420,1181342,43.15,2440,2495,2440,3170,1710,2440,2469.35,6.23,0,97277,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5066,-6.28,2.54,12,0.58,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,45,2,1.84,2238368275,906253,33.10,2440,2495,2440,3170,1710,2440,2469.93,6.23,0,105631,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5076,-6.29,2.55,12,0.44,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,40,2,1.64,1318370830,535774,19.57,2440,2485,2440,3170,1710,2440,2460.70,6.23,0,45793,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5066,-6.28,2.54,12,0.26,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231114,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,10,2,0.41,113759110,46555,1.70,2440,2455,2440,3170,1710,2440,2443.58,6.23,0,4361,2603,2521,2478,2396,2353,2500,2375,2043,730,1000,1510,5,1,204259254,5004,-6.20,2.51,12,0.02,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.21,N,001470,1000,2042 억,,12734653,N,N,1118,N,00,N
|
|
20231113,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-85,5,-3.37,6603407265,2669912,124.77,2525,2560,2435,3280,1770,2525,2473.32,6.24,0,1080,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,4984,-6.18,2.50,12,1.31,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,5500,-55.64,20230717,1012,141.11,20230515,5500,-55.64,20230717,1012,141.11,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,1118,N,00,N
|
|
20231113,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-75,5,-2.97,6074866540,2453370,114.65,2525,2560,2440,3280,1770,2525,2476.08,6.24,0,-1723,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5004,-6.20,2.51,12,1.20,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-70,5,-2.77,5314500135,2143310,100.16,2525,2560,2440,3280,1770,2525,2479.52,6.24,0,-26651,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5015,-6.22,2.52,12,1.05,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-70,5,-2.77,4851754385,1954269,91.33,2525,2560,2440,3280,1770,2525,2482.58,6.24,0,-37931,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5015,-6.22,2.52,12,0.96,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-75,5,-2.97,4158324500,1671254,78.10,2525,2560,2450,3280,1770,2525,2488.09,6.24,0,-1955,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5004,-6.20,2.51,12,0.82,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-60,5,-2.38,3523078885,1412708,66.02,2525,2560,2450,3280,1770,2525,2493.79,6.24,0,-7968,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5035,-6.24,2.53,12,0.69,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,-40,5,-1.58,2048369620,814068,38.04,2525,2560,2480,3280,1770,2525,2516.18,6.24,0,-29621,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5076,-6.29,2.55,12,0.40,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231113,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,30,2,1.19,144027505,56837,2.66,2525,2560,2525,3280,1770,2525,2534.50,6.24,0,22206,2621,2572,2536,2487,2451,2555,2470,2043,755,1000,1560,5,1,204259254,5219,-6.47,2.62,12,0.03,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,5500,-53.55,20230717,1012,152.47,20230515,5500,-53.55,20230717,1012,152.47,20230515,0.21,N,001470,1000,2042 억,,12747235,N,N,363,N,00,N
|
|
20231110,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-75,5,-2.88,5319276350,2104709,114.13,2570,2585,2500,3380,1820,2600,2527.30,6.38,0,-266893,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5158,-6.39,2.59,12,1.03,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,5500,-54.09,20230717,1012,149.51,20230515,5500,-54.09,20230717,1012,149.51,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,363,N,00,N
|
|
20231110,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-80,5,-3.08,4969243590,1966139,106.62,2570,2585,2500,3380,1820,2600,2527.38,6.38,0,-251857,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,0.96,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,-90,5,-3.46,4530484995,1791684,97.16,2570,2585,2500,3380,1820,2600,2528.58,6.38,0,-241651,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5127,-6.35,2.57,12,0.88,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,5500,-54.36,20230717,1012,148.02,20230515,5500,-54.36,20230717,1012,148.02,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,-85,5,-3.27,3671718010,1448982,78.57,2570,2585,2510,3380,1820,2600,2533.96,6.38,0,-203255,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5137,-6.37,2.58,12,0.71,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-75,5,-2.88,2964435630,1168191,63.35,2570,2585,2520,3380,1820,2600,2537.58,6.38,0,-123960,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5158,-6.39,2.59,12,0.57,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,5500,-54.09,20230717,1012,149.51,20230515,5500,-54.09,20230717,1012,149.51,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-50,5,-1.92,2529223905,996416,54.03,2570,2585,2520,3380,1820,2600,2538.27,6.38,0,-87064,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5209,-6.46,2.61,12,0.49,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,5500,-53.64,20230717,1012,151.98,20230515,5500,-53.64,20230717,1012,151.98,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-60,5,-2.31,1892454515,746064,40.46,2570,2585,2520,3380,1820,2600,2536.51,6.38,0,-58134,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5188,-6.43,2.60,12,0.37,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,5500,-53.82,20230717,1012,150.99,20230515,5500,-53.82,20230717,1012,150.99,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231110,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-50,5,-1.92,182492115,71229,3.86,2570,2585,2545,3380,1820,2600,2561.60,6.38,0,-13839,2696,2647,2616,2567,2536,2632,2552,2043,780,1000,1610,5,1,204259254,5209,-6.46,2.61,12,0.03,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,5500,-53.64,20230717,1012,151.98,20230515,5500,-53.64,20230717,1012,151.98,20230515,0.21,N,001470,1000,2042 억,,13026665,N,N,0,N,00,N
|
|
20231109,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-50,5,-1.89,4757352935,1822081,66.71,2645,2665,2585,3445,1855,2650,2610.97,6.43,0,-107440,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5311,-6.58,2.66,12,0.89,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2605,-45,5,-1.70,4497913785,1722454,63.06,2645,2665,2585,3445,1855,2650,2611.33,6.43,0,-95726,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5321,-6.59,2.67,12,0.84,-395.00,976.00,5500,20230717,-52.64,1012,20230515,157.41,5500,-52.64,20230717,1012,157.41,20230515,5500,-52.64,20230717,1012,157.41,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-55,5,-2.08,4128075785,1580468,57.86,2645,2665,2585,3445,1855,2650,2611.93,6.43,0,-96859,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5301,-6.57,2.66,12,0.77,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-50,5,-1.89,3693657870,1413466,51.75,2645,2665,2585,3445,1855,2650,2613.19,6.43,0,-85123,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5311,-6.58,2.66,12,0.69,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-40,5,-1.51,2981938135,1139493,41.72,2645,2665,2585,3445,1855,2650,2616.89,6.43,0,37921,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5331,-6.61,2.67,12,0.56,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,-35,5,-1.32,2453619935,937243,34.31,2645,2665,2585,3445,1855,2650,2617.90,6.43,0,75095,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5341,-6.62,2.68,12,0.46,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,5500,-52.45,20230717,1012,158.40,20230515,5500,-52.45,20230717,1012,158.40,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,-35,5,-1.32,1710322640,653252,23.92,2645,2665,2585,3445,1855,2650,2618.15,6.43,0,2372,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5341,-6.62,2.68,12,0.32,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,5500,-52.45,20230717,1012,158.40,20230515,5500,-52.45,20230717,1012,158.40,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231109,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-5,5,-0.19,125579530,47556,1.74,2645,2650,2620,3445,1855,2650,2640.62,6.43,0,-10481,2850,2750,2690,2590,2530,2720,2560,2043,795,1000,1640,5,1,204259254,5403,-6.70,2.71,12,0.02,-395.00,976.00,5500,20230717,-51.91,1012,20230515,161.36,5500,-51.91,20230717,1012,161.36,20230515,5500,-51.91,20230717,1012,161.36,20230515,0.20,N,001470,1000,2042 억,,13126448,N,N,1,N,00,N
|
|
20231108,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2650,-100,5,-3.64,7276997615,2690700,45.51,2750,2790,2630,3575,1925,2750,2704.68,6.64,0,-426909,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5413,-6.71,2.72,12,1.32,-395.00,976.00,5500,20230717,-51.82,1012,20230515,161.86,5500,-51.82,20230717,1012,161.86,20230515,5500,-51.82,20230717,1012,161.86,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,1,N,00,N
|
|
20231108,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,-90,5,-3.27,6431850695,2371488,40.11,2750,2790,2655,3575,1925,2750,2712.13,6.64,0,-396120,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5433,-6.73,2.73,12,1.16,-395.00,976.00,5500,20230717,-51.64,1012,20230515,162.85,5500,-51.64,20230717,1012,162.85,20230515,5500,-51.64,20230717,1012,162.85,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-50,5,-1.82,4867839140,1786223,30.21,2750,2790,2690,3575,1925,2750,2725.19,6.64,0,-145686,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5515,-6.84,2.77,12,0.87,-395.00,976.00,5500,20230717,-50.91,1012,20230515,166.80,5500,-50.91,20230717,1012,166.80,20230515,5500,-50.91,20230717,1012,166.80,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,-45,5,-1.64,4331552370,1587425,26.85,2750,2790,2695,3575,1925,2750,2728.65,6.64,0,-73383,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5525,-6.85,2.77,12,0.78,-395.00,976.00,5500,20230717,-50.82,1012,20230515,167.29,5500,-50.82,20230717,1012,167.29,20230515,5500,-50.82,20230717,1012,167.29,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-40,5,-1.45,3878377070,1419970,24.02,2750,2790,2695,3575,1925,2750,2731.29,6.64,0,-36223,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5535,-6.86,2.78,12,0.70,-395.00,976.00,5500,20230717,-50.73,1012,20230515,167.79,5500,-50.73,20230717,1012,167.79,20230515,5500,-50.73,20230717,1012,167.79,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,-25,5,-0.91,3522189020,1288729,21.80,2750,2790,2695,3575,1925,2750,2733.05,6.64,0,-29344,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5566,-6.90,2.79,12,0.63,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,-25,5,-0.91,2407085120,877109,14.84,2750,2790,2720,3575,1925,2750,2744.33,6.64,0,-3636,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5566,-6.90,2.79,12,0.43,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231108,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-20,5,-0.73,227325015,82734,1.40,2750,2750,2730,3575,1925,2750,2747.62,6.64,0,-33533,2990,2870,2765,2645,2540,2817,2592,2043,825,1000,1700,5,1,204259254,5576,-6.91,2.80,12,0.04,-395.00,976.00,5500,20230717,-50.36,1012,20230515,169.76,5500,-50.36,20230717,1012,169.76,20230515,5500,-50.36,20230717,1012,169.76,20230515,0.20,N,001470,1000,2042 억,,13556919,N,N,35,N,00,N
|
|
20231107,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,-15,5,-0.54,16233862855,5871848,107.77,2795,2885,2660,3590,1940,2765,2764.70,7.03,0,-810796,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5617,-6.96,2.82,12,2.87,-395.00,976.00,5500,20230717,-50.00,1012,20230515,171.74,5500,-50.00,20230717,1012,171.74,20230515,5500,-50.00,20230717,1012,171.74,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,35,N,00,N
|
|
20231107,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,-30,5,-1.08,15749385695,5694981,104.52,2795,2885,2660,3590,1940,2765,2765.49,7.03,0,-803148,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5586,-6.92,2.80,12,2.79,-395.00,976.00,5500,20230717,-50.27,1012,20230515,170.26,5500,-50.27,20230717,1012,170.26,20230515,5500,-50.27,20230717,1012,170.26,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-80,5,-2.89,14623240600,5278382,96.88,2795,2885,2660,3590,1940,2765,2770.40,7.03,0,-785441,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5484,-6.80,2.75,12,2.58,-395.00,976.00,5500,20230717,-51.18,1012,20230515,165.32,5500,-51.18,20230717,1012,165.32,20230515,5500,-51.18,20230717,1012,165.32,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-75,5,-2.71,13956019020,5029424,92.31,2795,2885,2660,3590,1940,2765,2774.87,7.03,0,-752366,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5495,-6.81,2.76,12,2.46,-395.00,976.00,5500,20230717,-51.09,1012,20230515,165.81,5500,-51.09,20230717,1012,165.81,20230515,5500,-51.09,20230717,1012,165.81,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-80,5,-2.89,12731757215,4572180,83.91,2795,2885,2685,3590,1940,2765,2784.61,7.03,0,-693489,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5484,-6.80,2.75,12,2.24,-395.00,976.00,5500,20230717,-51.18,1012,20230515,165.32,5500,-51.18,20230717,1012,165.32,20230515,5500,-51.18,20230717,1012,165.32,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,-15,5,-0.54,11042516250,3950704,72.51,2795,2885,2720,3590,1940,2765,2795.08,7.03,0,-560327,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5617,-6.96,2.82,12,1.93,-395.00,976.00,5500,20230717,-50.00,1012,20230515,171.74,5500,-50.00,20230717,1012,171.74,20230515,5500,-50.00,20230717,1012,171.74,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2775,10,2,0.36,9014850115,3213501,58.98,2795,2885,2720,3590,1940,2765,2805.30,7.03,0,-489981,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5668,-7.03,2.84,12,1.57,-395.00,976.00,5500,20230717,-49.55,1012,20230515,174.21,5500,-49.55,20230717,1012,174.21,20230515,5500,-49.55,20230717,1012,174.21,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231107,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,-5,5,-0.18,655924010,236036,4.33,2795,2800,2745,3590,1940,2765,2778.92,7.03,0,-124356,2831,2797,2731,2697,2631,2815,2715,2043,825,1000,1710,5,1,204259254,5638,-6.99,2.83,12,0.12,-395.00,976.00,5500,20230717,-49.82,1012,20230515,172.73,5500,-49.82,20230717,1012,172.73,20230515,5500,-49.82,20230717,1012,172.73,20230515,0.20,N,001470,1000,2042 억,,14364014,N,N,474,N,00,N
|
|
20231106,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2765,85,2,3.17,14444108580,5293615,140.39,2735,2765,2665,3480,1880,2680,2728.53,6.56,0,966566,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5648,-7.00,2.83,12,2.59,-395.00,976.00,5500,20230717,-49.73,1012,20230515,173.22,5500,-49.73,20230717,1012,173.22,20230515,5500,-49.73,20230717,1012,173.22,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,474,N,00,N
|
|
20231106,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2745,65,2,2.43,13044684820,4785957,126.93,2735,2760,2665,3480,1880,2680,2725.62,6.56,0,816000,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5607,-6.95,2.81,12,2.34,-395.00,976.00,5500,20230717,-50.09,1012,20230515,171.25,5500,-50.09,20230717,1012,171.25,20230515,5500,-50.09,20230717,1012,171.25,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,60,2,2.24,11632714635,4271129,113.27,2735,2760,2665,3480,1880,2680,2723.57,6.56,0,623386,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5597,-6.94,2.81,12,2.09,-395.00,976.00,5500,20230717,-50.18,1012,20230515,170.75,5500,-50.18,20230717,1012,170.75,20230515,5500,-50.18,20230717,1012,170.75,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,40,2,1.49,10612962600,3897627,103.37,2735,2760,2665,3480,1880,2680,2722.93,6.56,0,500714,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5556,-6.89,2.79,12,1.91,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,40,2,1.49,9564554480,3511611,93.13,2735,2760,2665,3480,1880,2680,2723.69,6.56,0,539184,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5556,-6.89,2.79,12,1.72,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,45,2,1.68,7913990460,2905617,77.06,2735,2760,2665,3480,1880,2680,2723.69,6.56,0,400887,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5566,-6.90,2.79,12,1.42,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,60,2,2.24,5649343255,2079278,55.14,2735,2755,2665,3480,1880,2680,2716.97,6.56,0,208364,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5597,-6.94,2.81,12,1.02,-395.00,976.00,5500,20230717,-50.18,1012,20230515,170.75,5500,-50.18,20230717,1012,170.75,20230515,5500,-50.18,20230717,1012,170.75,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231106,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,30,2,1.12,502583745,183834,4.88,2735,2750,2705,3480,1880,2680,2733.90,6.56,0,-48636,2756,2717,2656,2617,2556,2737,2637,2043,800,1000,1660,5,1,204259254,5535,-6.86,2.78,12,0.09,-395.00,976.00,5500,20230717,-50.73,1012,20230515,167.79,5500,-50.73,20230717,1012,167.79,20230515,5500,-50.73,20230717,1012,167.79,20230515,0.20,N,001470,1000,2042 억,,13397697,N,N,0,N,00,N
|
|
20231103,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2680,50,2,1.90,9917654110,3736569,142.13,2635,2695,2595,3415,1845,2630,2654.18,6.32,0,484358,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5474,-6.78,2.75,12,1.83,-395.00,976.00,5500,20230717,-51.27,1012,20230515,164.82,5500,-51.27,20230717,1012,164.82,20230515,5500,-51.27,20230717,1012,164.82,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2675,45,2,1.71,9402616580,3544173,134.81,2635,2695,2595,3415,1845,2630,2652.98,6.32,0,422788,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5464,-6.77,2.74,12,1.74,-395.00,976.00,5500,20230717,-51.36,1012,20230515,164.33,5500,-51.36,20230717,1012,164.33,20230515,5500,-51.36,20230717,1012,164.33,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,55,2,2.09,8607722795,3247086,123.51,2635,2695,2595,3415,1845,2630,2650.91,6.32,0,419179,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5484,-6.80,2.75,12,1.59,-395.00,976.00,5500,20230717,-51.18,1012,20230515,165.32,5500,-51.18,20230717,1012,165.32,20230515,5500,-51.18,20230717,1012,165.32,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2650,20,2,0.76,6986433045,2642252,100.50,2635,2680,2595,3415,1845,2630,2644.12,6.32,0,433836,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5413,-6.71,2.72,12,1.29,-395.00,976.00,5500,20230717,-51.82,1012,20230515,161.86,5500,-51.82,20230717,1012,161.86,20230515,5500,-51.82,20230717,1012,161.86,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,30,2,1.14,6147716145,2327569,88.53,2635,2680,2595,3415,1845,2630,2641.26,6.32,0,368034,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5433,-6.73,2.73,12,1.14,-395.00,976.00,5500,20230717,-51.64,1012,20230515,162.85,5500,-51.64,20230717,1012,162.85,20230515,5500,-51.64,20230717,1012,162.85,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2650,20,2,0.76,4790084085,1817829,69.15,2635,2670,2595,3415,1845,2630,2635.06,6.32,0,327111,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5413,-6.71,2.72,12,0.89,-395.00,976.00,5500,20230717,-51.82,1012,20230515,161.86,5500,-51.82,20230717,1012,161.86,20230515,5500,-51.82,20230717,1012,161.86,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-10,5,-0.38,3181586520,1210633,46.05,2635,2660,2595,3415,1845,2630,2628.04,6.32,0,53684,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5352,-6.63,2.68,12,0.59,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231103,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2650,20,2,0.76,164938035,62391,2.37,2635,2655,2635,3415,1845,2630,2643.62,6.32,0,2995,2686,2657,2611,2582,2536,2672,2597,2043,785,1000,1630,5,1,204259254,5413,-6.71,2.72,12,0.03,-395.00,976.00,5500,20230717,-51.82,1012,20230515,161.86,5500,-51.82,20230717,1012,161.86,20230515,5500,-51.82,20230717,1012,161.86,20230515,0.20,N,001470,1000,2042 억,,12909582,N,N,102,N,00,N
|
|
20231102,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,65,2,2.53,6757888650,2589869,98.34,2595,2640,2565,3330,1800,2565,2609.22,6.02,0,604880,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5372,-6.66,2.69,12,1.27,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,102,N,00,N
|
|
20231102,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,55,2,2.14,6345292005,2432770,92.37,2595,2640,2565,3330,1800,2565,2608.26,6.02,0,560626,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5352,-6.63,2.68,12,1.19,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,50,2,1.95,5771255170,2213806,84.06,2595,2640,2565,3330,1800,2565,2606.94,6.02,0,497389,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5341,-6.62,2.68,12,1.08,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,5500,-52.45,20230717,1012,158.40,20230515,5500,-52.45,20230717,1012,158.40,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,65,2,2.53,5159363170,1980167,75.19,2595,2640,2565,3330,1800,2565,2605.52,6.02,0,477448,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5372,-6.66,2.69,12,0.97,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,55,2,2.14,4803780480,1844589,70.04,2595,2640,2565,3330,1800,2565,2604.26,6.02,0,475282,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5352,-6.63,2.68,12,0.90,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,45,2,1.75,3750559505,1443050,54.79,2595,2630,2565,3330,1800,2565,2599.05,6.02,0,371670,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5331,-6.61,2.67,12,0.71,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,50,2,1.95,2684859600,1035221,39.31,2595,2620,2565,3330,1800,2565,2593.52,6.02,0,282494,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5341,-6.62,2.68,12,0.51,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,5500,-52.45,20230717,1012,158.40,20230515,5500,-52.45,20230717,1012,158.40,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231102,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,35,2,1.36,102527895,39513,1.50,2595,2605,2590,3330,1800,2565,2594.85,6.02,0,6896,2658,2611,2583,2536,2508,2635,2560,2043,765,1000,1590,5,1,204259254,5311,-6.58,2.66,12,0.02,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.20,N,001470,1000,2042 억,,12294834,N,N,412,N,00,N
|
|
20231101,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-20,5,-0.77,6741169925,2606202,65.19,2560,2630,2555,3360,1810,2585,2586.66,6.10,0,-163160,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5239,-6.49,2.63,12,1.28,-395.00,976.00,5500,20230717,-53.36,1012,20230515,153.46,5500,-53.36,20230717,1012,153.46,20230515,5500,-53.36,20230717,1012,153.46,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,412,N,00,N
|
|
20231101,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,-30,5,-1.16,6259944740,2418445,60.49,2560,2630,2555,3360,1810,2585,2588.42,6.10,0,-163252,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5219,-6.47,2.62,12,1.18,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,5500,-53.55,20230717,1012,152.47,20230515,5500,-53.55,20230717,1012,152.47,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,45,N,00,N
|
|
20231101,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-10,5,-0.39,5502582850,2123093,53.10,2560,2630,2560,3360,1810,2585,2591.78,6.10,0,-107155,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5260,-6.52,2.64,12,1.04,-395.00,976.00,5500,20230717,-53.18,1012,20230515,154.45,5500,-53.18,20230717,1012,154.45,20230515,5500,-53.18,20230717,1012,154.45,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,45,N,00,N
|
|
20231101,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-5,5,-0.19,4994233650,1925647,48.17,2560,2630,2560,3360,1810,2585,2593.54,6.10,0,-71435,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5270,-6.53,2.64,12,0.94,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,5500,-53.09,20230717,1012,154.94,20230515,5500,-53.09,20230717,1012,154.94,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,45,N,00,N
|
|
20231101,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,5,2,0.19,4558576005,1757254,43.95,2560,2630,2560,3360,1810,2585,2594.15,6.10,0,-53605,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5290,-6.56,2.65,12,0.86,-395.00,976.00,5500,20230717,-52.91,1012,20230515,155.93,5500,-52.91,20230717,1012,155.93,20230515,5500,-52.91,20230717,1012,155.93,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,45,N,00,N
|
|
20231101,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-5,5,-0.19,3688871835,1419960,35.52,2560,2630,2560,3360,1810,2585,2597.88,6.10,0,-12417,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5270,-6.53,2.64,12,0.70,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,5500,-53.09,20230717,1012,154.94,20230515,5500,-53.09,20230717,1012,154.94,20230515,0.21,N,001470,1000,2042 억,,12457884,N,N,45,N,00,N
|
|
20231101,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,25,2,0.97,2324342610,893018,22.34,2560,2630,2560,3360,1810,2585,2602.81,6.10,0,66137,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5331,-6.61,2.67,12,0.44,-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,,12457884,N,N,45,N,00,N
|
|
20231101,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,10,2,0.39,144822680,56361,1.41,2560,2600,2560,3360,1810,2585,2569.33,6.10,0,24267,2811,2697,2641,2527,2471,2670,2500,2043,775,1000,1600,5,1,204259254,5301,-6.57,2.66,12,0.03,-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,,12457884,N,N,45,N,00,N
|