162 lines
69 KiB
CSV
162 lines
69 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
|
|
20231229,160123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,150123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,130123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231229,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7971065500,3519256,168.59,2320,2320,2230,3020,1630,2325,2264.41,6.78,258707,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.72,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13850003,N,N,3136,N,00,N
|
|
20231228,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7867140650,3474100,166.43,2320,2320,2230,3020,1630,2325,2264.41,6.65,0,254735,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.70,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,3136,N,00,N
|
|
20231228,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,7417662755,3278448,157.06,2320,2320,2230,3020,1630,2325,2262.52,6.65,0,211589,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,1.61,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-40,5,-1.72,6830598825,3022161,144.78,2320,2320,2230,3020,1630,2325,2260.13,6.65,0,165887,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4667,-5.78,2.34,12,1.48,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,5500,-58.45,20230717,1012,125.79,20230515,5500,-58.45,20230717,1012,125.79,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-55,5,-2.37,6250220660,2766795,132.55,2320,2320,2230,3020,1630,2325,2258.97,6.65,0,80873,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4637,-5.75,2.33,12,1.35,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,5500,-58.73,20230717,1012,124.31,20230515,5500,-58.73,20230717,1012,124.31,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-60,5,-2.58,5548295165,2457988,117.75,2320,2320,2230,3020,1630,2325,2257.20,6.65,0,19130,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4626,-5.73,2.32,12,1.20,-395.00,976.00,5500,20230717,-58.82,1012,20230515,123.81,5500,-58.82,20230717,1012,123.81,20230515,5500,-58.82,20230717,1012,123.81,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2240,-85,5,-3.66,4684488480,2073936,99.35,2320,2320,2230,3020,1630,2325,2258.68,6.65,0,-122895,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4575,-5.67,2.30,12,1.02,-395.00,976.00,5500,20230717,-59.27,1012,20230515,121.34,5500,-59.27,20230717,1012,121.34,20230515,5500,-59.27,20230717,1012,121.34,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,-75,5,-3.23,2998263090,1323017,63.38,2320,2320,2245,3020,1630,2325,2266.15,6.65,0,-132090,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4596,-5.70,2.31,12,0.65,-395.00,976.00,5500,20230717,-59.09,1012,20230515,122.33,5500,-59.09,20230717,1012,122.33,20230515,5500,-59.09,20230717,1012,122.33,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231228,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,-35,5,-1.51,206368420,89556,4.29,2320,2320,2285,3020,1630,2325,2303.91,6.65,0,-45411,2395,2360,2320,2285,2245,2340,2265,2043,695,1000,1440,5,1,204259254,4678,-5.80,2.35,12,0.04,-395.00,976.00,5500,20230717,-58.36,1012,20230515,126.28,5500,-58.36,20230717,1012,126.28,20230515,5500,-58.36,20230717,1012,126.28,20230515,0.09,N,001470,1000,2042 억,,13591296,N,N,0,N,00,N
|
|
20231227,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,15,2,0.65,4737315355,2053147,58.96,2350,2355,2280,3000,1620,2310,2307.34,6.55,0,203117,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4749,-5.89,2.38,12,1.01,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,5500,-57.73,20230717,1012,129.74,20230515,5500,-57.73,20230717,1012,129.74,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,10,2,0.43,4390285185,1903623,54.67,2350,2355,2280,3000,1620,2310,2306.28,6.55,0,174315,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4739,-5.87,2.38,12,0.93,-395.00,976.00,5500,20230717,-57.82,1012,20230515,129.25,5500,-57.82,20230717,1012,129.25,20230515,5500,-57.82,20230717,1012,129.25,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,10,2,0.43,4006418665,1737912,49.91,2350,2355,2280,3000,1620,2310,2305.30,6.55,0,157781,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4739,-5.87,2.38,12,0.85,-395.00,976.00,5500,20230717,-57.82,1012,20230515,129.25,5500,-57.82,20230717,1012,129.25,20230515,5500,-57.82,20230717,1012,129.25,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,0,3,0.00,3466689515,1504845,43.22,2350,2355,2280,3000,1620,2310,2303.68,6.55,0,76178,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4718,-5.85,2.37,12,0.74,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,5500,-58.00,20230717,1012,128.26,20230515,5500,-58.00,20230717,1012,128.26,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,0,3,0.00,3058294160,1328090,38.14,2350,2355,2280,3000,1620,2310,2302.77,6.55,0,42586,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4718,-5.85,2.37,12,0.65,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,5500,-58.00,20230717,1012,128.26,20230515,5500,-58.00,20230717,1012,128.26,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,0,3,0.00,2573024555,1118531,32.12,2350,2355,2280,3000,1620,2310,2300.35,6.55,0,67724,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4718,-5.85,2.37,12,0.55,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,5500,-58.00,20230717,1012,128.26,20230515,5500,-58.00,20230717,1012,128.26,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,-20,5,-0.87,2101799885,913546,26.24,2350,2355,2280,3000,1620,2310,2300.70,6.55,0,14140,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4678,-5.80,2.35,12,0.45,-395.00,976.00,5500,20230717,-58.36,1012,20230515,126.28,5500,-58.36,20230717,1012,126.28,20230515,5500,-58.36,20230717,1012,126.28,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231227,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,25,2,1.08,140089715,59683,1.71,2350,2355,2330,3000,1620,2310,2347.74,6.55,0,-6294,2456,2382,2346,2272,2236,2365,2255,2043,690,1000,1430,5,1,204259254,4769,-5.91,2.39,12,0.03,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,5500,-57.55,20230717,1012,130.73,20230515,5500,-57.55,20230717,1012,130.73,20230515,0.14,N,001470,1000,2042 억,,13387393,N,N,0,N,00,N
|
|
20231226,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,0,3,0.00,8102795770,3436163,103.47,2340,2420,2310,3000,1620,2310,2358.20,6.56,0,-3006,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4718,-5.85,2.37,12,1.68,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,5500,-58.00,20230717,1012,128.26,20230515,5500,-58.00,20230717,1012,128.26,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2330,20,2,0.87,7480479930,3167690,95.39,2340,2420,2310,3000,1620,2310,2361.58,6.56,0,-9589,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4759,-5.90,2.39,12,1.55,-395.00,976.00,5500,20230717,-57.64,1012,20230515,130.24,5500,-57.64,20230717,1012,130.24,20230515,5500,-57.64,20230717,1012,130.24,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,5,2,0.22,6959612815,2943660,88.64,2340,2420,2310,3000,1620,2310,2364.36,6.56,0,-6681,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4729,-5.86,2.37,12,1.44,-395.00,976.00,5500,20230717,-57.91,1012,20230515,128.75,5500,-57.91,20230717,1012,128.75,20230515,5500,-57.91,20230717,1012,128.75,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,5,2,0.22,6408004890,2705985,81.49,2340,2420,2315,3000,1620,2310,2368.19,6.56,0,19896,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4729,-5.86,2.37,12,1.32,-395.00,976.00,5500,20230717,-57.91,1012,20230515,128.75,5500,-57.91,20230717,1012,128.75,20230515,5500,-57.91,20230717,1012,128.75,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,30,2,1.30,5719045165,2410534,72.59,2340,2420,2330,3000,1620,2310,2372.65,6.56,0,74304,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4780,-5.92,2.40,12,1.18,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,5500,-57.45,20230717,1012,131.23,20230515,5500,-57.45,20230717,1012,131.23,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,35,2,1.52,5357664605,2256090,67.94,2340,2420,2330,3000,1620,2310,2374.90,6.56,0,69503,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4790,-5.94,2.40,12,1.10,-395.00,976.00,5500,20230717,-57.36,1012,20230515,131.72,5500,-57.36,20230717,1012,131.72,20230515,5500,-57.36,20230717,1012,131.72,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,50,2,2.16,4474039945,1879919,56.61,2340,2420,2340,3000,1620,2310,2380.10,6.56,0,75533,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4821,-5.97,2.42,12,0.92,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,5500,-57.09,20230717,1012,133.20,20230515,5500,-57.09,20230717,1012,133.20,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231226,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,70,2,3.03,444066505,188096,5.66,2340,2390,2340,3000,1620,2310,2362.24,6.56,0,6366,2410,2360,2320,2270,2230,2340,2250,2043,690,1000,1430,5,1,204259254,4861,-6.03,2.44,12,0.09,-395.00,976.00,5500,20230717,-56.73,1012,20230515,135.18,5500,-56.73,20230717,1012,135.18,20230515,5500,-56.73,20230717,1012,135.18,20230515,0.16,N,001470,1000,2042 억,,13394815,N,N,0,N,00,N
|
|
20231222,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,-15,5,-0.65,7540846475,3260321,81.72,2350,2370,2280,3020,1630,2325,2312.92,6.53,0,61685,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4718,-5.85,2.37,12,1.60,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,5500,-58.00,20230717,1012,128.26,20230515,5500,-58.00,20230717,1012,128.26,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,0,3,0.00,7050354960,3048223,76.40,2350,2370,2280,3020,1630,2325,2312.94,6.53,0,54763,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4749,-5.89,2.38,12,1.49,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,5500,-57.73,20230717,1012,129.74,20230515,5500,-57.73,20230717,1012,129.74,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,-10,5,-0.43,6373952950,2757511,69.12,2350,2370,2280,3020,1630,2325,2311.49,6.53,0,115729,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4729,-5.86,2.37,12,1.35,-395.00,976.00,5500,20230717,-57.91,1012,20230515,128.75,5500,-57.91,20230717,1012,128.75,20230515,5500,-57.91,20230717,1012,128.75,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,-5,5,-0.22,5015503485,2175459,54.53,2350,2370,2280,3020,1630,2325,2305.49,6.53,0,166858,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4739,-5.87,2.38,12,1.07,-395.00,976.00,5500,20230717,-57.82,1012,20230515,129.25,5500,-57.82,20230717,1012,129.25,20230515,5500,-57.82,20230717,1012,129.25,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,4622716925,2005426,50.27,2350,2370,2280,3020,1630,2325,2305.10,6.53,0,131020,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,0.98,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-25,5,-1.08,4032660490,1748583,43.83,2350,2370,2280,3020,1630,2325,2306.24,6.53,0,173732,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4698,-5.82,2.36,12,0.86,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,5500,-58.18,20230717,1012,127.27,20230515,5500,-58.18,20230717,1012,127.27,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-20,5,-0.86,1774805905,763840,19.15,2350,2370,2295,3020,1630,2325,2323.53,6.53,0,20712,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4708,-5.84,2.36,12,0.37,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,5500,-58.09,20230717,1012,127.77,20230515,5500,-58.09,20230717,1012,127.77,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231222,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,35,2,1.51,139502230,59256,1.49,2350,2370,2350,3020,1630,2325,2354.23,6.53,0,-10194,2461,2392,2351,2282,2241,2372,2262,2043,695,1000,1440,5,1,204259254,4821,-5.97,2.42,12,0.03,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,5500,-57.09,20230717,1012,133.20,20230515,5500,-57.09,20230717,1012,133.20,20230515,0.16,N,001470,1000,2042 억,,13342107,N,N,0,N,00,N
|
|
20231221,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-100,5,-4.12,8978176095,3821360,188.05,2415,2420,2310,3150,1700,2425,2349.47,6.52,0,19818,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4749,-5.89,2.38,12,1.87,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,5500,-57.73,20230717,1012,129.74,20230515,5500,-57.73,20230717,1012,129.74,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-100,5,-4.12,8324216455,3539603,174.19,2415,2420,2310,3150,1700,2425,2351.72,6.52,0,17253,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4749,-5.89,2.38,12,1.73,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,5500,-57.73,20230717,1012,129.74,20230515,5500,-57.73,20230717,1012,129.74,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,-90,5,-3.71,7439786935,3159484,155.48,2415,2420,2310,3150,1700,2425,2354.73,6.52,0,8328,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4769,-5.91,2.39,12,1.55,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,5500,-57.55,20230717,1012,130.73,20230515,5500,-57.55,20230717,1012,130.73,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,-80,5,-3.30,6863509270,2912585,143.33,2415,2420,2310,3150,1700,2425,2356.49,6.52,0,31995,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4790,-5.94,2.40,12,1.43,-395.00,976.00,5500,20230717,-57.36,1012,20230515,131.72,5500,-57.36,20230717,1012,131.72,20230515,5500,-57.36,20230717,1012,131.72,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,-85,5,-3.51,6477628760,2747608,135.21,2415,2420,2310,3150,1700,2425,2357.54,6.52,0,33996,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4780,-5.92,2.40,12,1.35,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,5500,-57.45,20230717,1012,131.23,20230515,5500,-57.45,20230717,1012,131.23,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-100,5,-4.12,5633578660,2385356,117.39,2415,2420,2315,3150,1700,2425,2361.72,6.52,0,9491,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4749,-5.89,2.38,12,1.17,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,5500,-57.73,20230717,1012,129.74,20230515,5500,-57.73,20230717,1012,129.74,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-65,5,-2.68,3220573740,1356572,66.76,2415,2420,2350,3150,1700,2425,2374.03,6.52,0,-25076,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4821,-5.97,2.42,12,0.66,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,5500,-57.09,20230717,1012,133.20,20230515,5500,-57.09,20230717,1012,133.20,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231221,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-40,5,-1.65,279645345,116243,5.72,2415,2420,2385,3150,1700,2425,2405.59,6.52,0,-20506,2475,2450,2435,2410,2395,2442,2402,2043,725,1000,1500,5,1,204259254,4872,-6.04,2.44,12,0.06,-395.00,976.00,5500,20230717,-56.64,1012,20230515,135.67,5500,-56.64,20230717,1012,135.67,20230515,5500,-56.64,20230717,1012,135.67,20230515,0.16,N,001470,1000,2042 억,,13325560,N,N,0,N,00,N
|
|
20231220,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,0,3,0.00,4862258975,2001310,77.77,2430,2460,2420,3150,1700,2425,2429.54,6.57,0,-79671,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4953,-6.14,2.48,12,0.98,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13412115,N,N,0,N,00,N
|
|
20231220,150123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,5,2,0.21,4600965755,1893608,73.59,2430,2460,2420,3150,1700,2425,2429.74,6.57,0,-72136,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4963,-6.15,2.49,12,0.93,-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,,13412115,N,N,0,N,00,N
|
|
20231220,140123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,0,3,0.00,3950088155,1625251,63.16,2430,2460,2420,3150,1700,2425,2430.45,6.57,0,-57136,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4953,-6.14,2.48,12,0.80,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13412115,N,N,0,N,00,N
|
|
20231220,130124,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,5,2,0.21,3581433195,1473334,57.26,2430,2460,2420,3150,1700,2425,2430.84,6.57,0,-58610,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4963,-6.15,2.49,12,0.72,-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,,13412115,N,N,0,N,00,N
|
|
20231220,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,10,2,0.41,2823315070,1160939,45.12,2430,2460,2420,3150,1700,2425,2431.92,6.57,0,-32972,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4974,-6.16,2.49,12,0.57,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,5500,-55.73,20230717,1012,140.61,20230515,5500,-55.73,20230717,1012,140.61,20230515,0.16,N,001470,1000,2042 억,,13412115,N,N,0,N,00,N
|
|
20231220,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,5,2,0.21,2455801420,1009954,39.25,2430,2460,2420,3150,1700,2425,2431.60,6.57,0,-25291,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4963,-6.15,2.49,12,0.49,-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,,13412115,N,N,0,N,00,N
|
|
20231220,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,5,2,0.21,1872472800,769790,29.91,2430,2460,2420,3150,1700,2425,2432.45,6.57,0,-32105,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4963,-6.15,2.49,12,0.38,-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,,13412115,N,N,0,N,00,N
|
|
20231220,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,15,2,0.62,165215550,67785,2.63,2430,2460,2430,3150,1700,2425,2437.35,6.57,0,13394,2488,2456,2438,2406,2388,2447,2397,2043,725,1000,1500,5,1,204259254,4984,-6.18,2.50,12,0.03,-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,,13412115,N,N,0,N,00,N
|
|
20231219,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-30,5,-1.22,6169870195,2538399,122.49,2450,2470,2420,3190,1720,2455,2430.62,6.66,0,-188457,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4953,-6.14,2.48,12,1.24,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13599750,N,N,918,N,00,N
|
|
20231219,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-25,5,-1.02,5826015735,2396741,115.65,2450,2470,2420,3190,1720,2455,2430.80,6.66,0,-159146,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4963,-6.15,2.49,12,1.17,-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,,13599750,N,N,918,N,00,N
|
|
20231219,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-30,5,-1.22,5180471685,2130396,102.80,2450,2470,2420,3190,1720,2455,2431.69,6.66,0,-101238,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4953,-6.14,2.48,12,1.04,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13599750,N,N,918,N,00,N
|
|
20231219,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-25,5,-1.02,4755652415,1955201,94.34,2450,2470,2420,3190,1720,2455,2432.30,6.66,0,-98056,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4963,-6.15,2.49,12,0.96,-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,,13599750,N,N,918,N,00,N
|
|
20231219,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-25,5,-1.02,4184077370,1719331,82.96,2450,2470,2420,3190,1720,2455,2433.54,6.66,0,-83052,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4963,-6.15,2.49,12,0.84,-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,,13599750,N,N,918,N,00,N
|
|
20231219,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-30,5,-1.22,3654250775,1500899,72.42,2450,2470,2420,3190,1720,2455,2434.70,6.66,0,-92830,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4953,-6.14,2.48,12,0.73,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13599750,N,N,918,N,00,N
|
|
20231219,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-30,5,-1.22,2774395975,1138247,54.92,2450,2470,2420,3190,1720,2455,2437.42,6.66,0,-82220,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4953,-6.14,2.48,12,0.56,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,5500,-55.91,20230717,1012,139.62,20230515,5500,-55.91,20230717,1012,139.62,20230515,0.16,N,001470,1000,2042 억,,13599750,N,N,918,N,00,N
|
|
20231219,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-15,5,-0.61,122500630,50049,2.42,2450,2455,2440,3190,1720,2455,2447.50,6.66,0,-694,2508,2481,2458,2431,2408,2470,2420,2043,735,1000,1520,5,1,204259254,4984,-6.18,2.50,12,0.02,-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,,13599750,N,N,918,N,00,N
|
|
20231218,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-30,5,-1.21,5031478725,2048860,78.85,2485,2485,2435,3230,1740,2485,2455.75,6.69,-50505,-45368,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5015,-6.22,2.52,12,1.00,-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,,13657728,N,N,918,N,00,N
|
|
20231218,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-30,5,-1.21,4684183175,1907498,73.41,2485,2485,2435,3230,1740,2485,2455.67,6.69,-50505,-26079,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5015,-6.22,2.52,12,0.93,-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,,13657728,N,N,0,N,00,N
|
|
20231218,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-20,5,-0.80,4282883125,1744284,67.13,2485,2485,2435,3230,1740,2485,2455.38,6.69,-50505,-15539,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5035,-6.24,2.53,12,0.85,-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,,13657728,N,N,0,N,00,N
|
|
20231218,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-25,5,-1.01,3947877285,1607911,61.88,2485,2485,2435,3230,1740,2485,2455.28,6.69,-50505,-15034,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5025,-6.23,2.52,12,0.79,-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,,13657728,N,N,0,N,00,N
|
|
20231218,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-25,5,-1.01,3493520600,1422865,54.76,2485,2485,2435,3230,1740,2485,2455.27,6.69,-50505,-14488,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5025,-6.23,2.52,12,0.70,-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,,13657728,N,N,0,N,00,N
|
|
20231218,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-25,5,-1.01,2956767210,1204465,46.35,2485,2485,2435,3230,1740,2485,2454.84,6.69,-50505,-37170,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5025,-6.23,2.52,12,0.59,-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,,13657728,N,N,0,N,00,N
|
|
20231218,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-25,5,-1.01,2321666955,946599,36.43,2485,2485,2435,3230,1740,2485,2452.64,6.69,-50505,-77508,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5025,-6.23,2.52,12,0.46,-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,,13657728,N,N,0,N,00,N
|
|
20231218,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2470,-15,5,-0.60,167017270,67367,2.59,2485,2485,2465,3230,1740,2485,2479.21,6.69,-50505,-18082,2565,2525,2500,2460,2435,2512,2447,2043,745,1000,1540,5,1,204259254,5045,-6.25,2.53,12,0.03,-395.00,976.00,5500,20230717,-55.09,1012,20230515,144.07,5500,-55.09,20230717,1012,144.07,20230515,5500,-55.09,20230717,1012,144.07,20230515,0.17,N,001470,1000,2042 억,,13657728,N,N,0,N,00,N
|
|
20231215,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,-25,5,-1.00,6422001365,2568929,99.98,2510,2540,2475,3260,1760,2510,2499.89,6.77,0,-145267,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5076,-6.29,2.55,12,1.26,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,-25,5,-1.00,5954675425,2381037,92.67,2510,2540,2475,3260,1760,2510,2500.87,6.77,0,-105957,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5076,-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,-54.82,20230717,1012,145.55,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,-15,5,-0.60,5386666925,2152687,83.78,2510,2540,2475,3260,1760,2510,2502.30,6.77,0,-52071,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5096,-6.32,2.56,12,1.05,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,5500,-54.64,20230717,1012,146.54,20230515,5500,-54.64,20230717,1012,146.54,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-20,5,-0.80,4551955225,1817223,70.72,2510,2540,2475,3260,1760,2510,2504.89,6.77,0,-18138,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5086,-6.30,2.55,12,0.89,-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,,13838329,N,N,0,N,00,N
|
|
20231215,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-5,5,-0.20,3825394900,1525529,59.37,2510,2540,2475,3260,1760,2510,2507.59,6.77,0,38771,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5117,-6.34,2.57,12,0.75,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-5,5,-0.20,3158743795,1258744,48.99,2510,2540,2475,3260,1760,2510,2509.44,6.77,0,39939,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5117,-6.34,2.57,12,0.62,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,15,2,0.60,2238463645,892394,34.73,2510,2540,2475,3260,1760,2510,2508.38,6.77,0,54667,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5158,-6.39,2.59,12,0.44,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,5500,-54.09,20230717,1012,149.51,20230515,5500,-54.09,20230717,1012,149.51,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231215,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,0,3,0.00,74470835,29615,1.15,2510,2520,2510,3260,1760,2510,2514.71,6.77,0,13879,2630,2570,2535,2475,2440,2552,2457,2043,750,1000,1550,5,1,204259254,5127,-6.35,2.57,12,0.01,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,5500,-54.36,20230717,1012,148.02,20230515,5500,-54.36,20230717,1012,148.02,20230515,0.16,N,001470,1000,2042 억,,13838329,N,N,0,N,00,N
|
|
20231214,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,10,2,0.40,6476299915,2553894,69.26,2595,2595,2500,3250,1750,2500,2535.91,6.71,0,123508,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5127,-6.35,2.57,12,1.25,-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,,13712616,N,N,533,N,00,N
|
|
20231214,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,5,2,0.20,6141401075,2420297,65.63,2595,2595,2500,3250,1750,2500,2537.46,6.71,0,106081,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5117,-6.34,2.57,12,1.18,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.18,N,001470,1000,2042 억,,13712616,N,N,533,N,00,N
|
|
20231214,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,10,2,0.40,5577927850,2195335,59.53,2595,2595,2500,3250,1750,2500,2540.81,6.71,0,125261,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5127,-6.35,2.57,12,1.07,-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,,13712616,N,N,533,N,00,N
|
|
20231214,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,10,2,0.40,5184477020,2038628,55.28,2595,2595,2500,3250,1750,2500,2543.12,6.71,0,130156,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5127,-6.35,2.57,12,1.00,-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,,13712616,N,N,533,N,00,N
|
|
20231214,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,10,2,0.40,4755326745,1867345,50.64,2595,2595,2500,3250,1750,2500,2546.57,6.71,0,124738,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5127,-6.35,2.57,12,0.91,-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,,13712616,N,N,533,N,00,N
|
|
20231214,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,20,2,0.80,3931049840,1538819,41.73,2595,2595,2510,3250,1750,2500,2554.59,6.71,0,171455,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5147,-6.38,2.58,12,0.75,-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,,13712616,N,N,533,N,00,N
|
|
20231214,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,45,2,1.80,3021371080,1178127,31.95,2595,2595,2525,3250,1750,2500,2564.55,6.71,0,195744,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5198,-6.44,2.61,12,0.58,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,5500,-53.73,20230717,1012,151.48,20230515,5500,-53.73,20230717,1012,151.48,20230515,0.18,N,001470,1000,2042 억,,13712616,N,N,533,N,00,N
|
|
20231214,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,80,2,3.20,456330710,176493,4.79,2595,2595,2560,3250,1750,2500,2585.55,6.71,0,-33716,2646,2572,2531,2457,2416,2552,2437,2043,750,1000,1550,5,1,204259254,5270,-6.53,2.64,12,0.09,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,5500,-53.09,20230717,1012,154.94,20230515,5500,-53.09,20230717,1012,154.94,20230515,0.18,N,001470,1000,2042 억,,13712616,N,N,533,N,00,N
|
|
20231213,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,-105,5,-4.03,8530948850,3386459,88.80,2605,2605,2490,3385,1825,2605,2519.11,7.03,0,-650077,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5106,-6.33,2.56,12,1.66,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.18,N,001470,1000,2042 억,,14359472,N,N,533,N,00,N
|
|
20231213,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,-105,5,-4.03,8026441510,3184269,83.49,2605,2605,2495,3385,1825,2605,2520.61,7.03,0,-632292,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5106,-6.33,2.56,12,1.56,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.18,N,001470,1000,2042 억,,14359472,N,N,80,N,00,N
|
|
20231213,140123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-100,5,-3.84,6840437885,2710464,71.07,2605,2605,2500,3385,1825,2605,2523.66,7.03,0,-424093,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5117,-6.34,2.57,12,1.33,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.18,N,001470,1000,2042 억,,14359472,N,N,80,N,00,N
|
|
20231213,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,-95,5,-3.65,6103252425,2416138,63.35,2605,2605,2500,3385,1825,2605,2525.98,7.03,0,-360242,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5127,-6.35,2.57,12,1.18,-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,,14359472,N,N,80,N,00,N
|
|
20231213,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-100,5,-3.84,5319932465,2104025,55.17,2605,2605,2500,3385,1825,2605,2528.39,7.03,0,-271268,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5117,-6.34,2.57,12,1.03,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.18,N,001470,1000,2042 억,,14359472,N,N,80,N,00,N
|
|
20231213,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-85,5,-3.26,4333827355,1710829,44.86,2605,2605,2505,3385,1825,2605,2533.10,7.03,0,-128585,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,0.84,-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,,14359472,N,N,80,N,00,N
|
|
20231213,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-85,5,-3.26,3408967120,1342847,35.21,2605,2605,2505,3385,1825,2605,2538.52,7.03,0,-47836,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5147,-6.38,2.58,12,0.66,-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,,14359472,N,N,80,N,00,N
|
|
20231213,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2585,-20,5,-0.77,166509245,64144,1.68,2605,2605,2580,3385,1825,2605,2595.60,7.03,0,-16653,2718,2661,2613,2556,2508,2637,2532,2043,780,1000,1610,5,1,204259254,5280,-6.54,2.65,12,0.03,-395.00,976.00,5500,20230717,-53.00,1012,20230515,155.43,5500,-53.00,20230717,1012,155.43,20230515,5500,-53.00,20230717,1012,155.43,20230515,0.18,N,001470,1000,2042 억,,14359472,N,N,80,N,00,N
|
|
20231212,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2605,20,2,0.77,9897012930,3781275,46.39,2610,2670,2565,3360,1810,2585,2617.41,6.99,0,44532,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5321,-6.59,2.67,12,1.85,-395.00,976.00,5500,20230717,-52.64,1012,20230515,157.41,5500,-52.64,20230717,1012,157.41,20230515,5500,-52.64,20230717,1012,157.41,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,80,N,00,N
|
|
20231212,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,25,2,0.97,9548835935,3647578,44.75,2610,2670,2565,3360,1810,2585,2617.89,6.99,0,49591,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5331,-6.61,2.67,12,1.79,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,15,2,0.58,8942548015,3414941,41.89,2610,2670,2565,3360,1810,2585,2618.69,6.99,0,34740,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5311,-6.58,2.66,12,1.67,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,15,2,0.58,8366426445,3193461,39.18,2610,2670,2565,3360,1810,2585,2619.90,6.99,0,1371,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5311,-6.58,2.66,12,1.56,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,5500,-52.73,20230717,1012,156.92,20230515,5500,-52.73,20230717,1012,156.92,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,25,2,0.97,7869747210,3002757,36.84,2610,2670,2565,3360,1810,2585,2620.88,6.99,0,518,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5331,-6.61,2.67,12,1.47,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,45,2,1.74,6920654800,2639972,32.39,2610,2670,2565,3360,1810,2585,2621.54,6.99,0,21220,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5372,-6.66,2.69,12,1.29,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2655,70,2,2.71,4388572240,1683437,20.65,2610,2660,2565,3360,1810,2585,2606.96,6.99,0,-126118,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5423,-6.72,2.72,12,0.82,-395.00,976.00,5500,20230717,-51.73,1012,20230515,162.35,5500,-51.73,20230717,1012,162.35,20230515,5500,-51.73,20230717,1012,162.35,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231212,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,5,2,0.19,483161180,185889,2.28,2610,2620,2580,3360,1810,2585,2599.46,6.99,0,-79139,2831,2707,2606,2482,2381,2770,2545,2043,775,1000,1600,5,1,204259254,5290,-6.56,2.65,12,0.09,-395.00,976.00,5500,20230717,-52.91,1012,20230515,155.93,5500,-52.91,20230717,1012,155.93,20230515,5500,-52.91,20230717,1012,155.93,20230515,0.19,N,001470,1000,2042 억,,14276263,N,N,844,N,00,N
|
|
20231211,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2585,80,2,3.19,21361104310,8097595,173.89,2505,2730,2505,3255,1755,2505,2638.03,6.81,278933,690132,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5280,-6.54,2.65,12,3.96,-395.00,976.00,5500,20230717,-53.00,1012,20230515,155.43,5500,-53.00,20230717,1012,155.43,20230515,5500,-53.00,20230717,1012,155.43,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,844,N,00,N
|
|
20231211,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,75,2,2.99,20778835810,7872016,169.05,2505,2730,2505,3255,1755,2505,2639.62,6.81,278933,674889,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5270,-6.53,2.64,12,3.85,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,5500,-53.09,20230717,1012,154.94,20230515,5500,-53.09,20230717,1012,154.94,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231211,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,90,2,3.59,19845103990,7510863,161.29,2505,2730,2505,3255,1755,2505,2642.22,6.81,278933,648741,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5301,-6.57,2.66,12,3.68,-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,,13903382,N,N,0,N,00,N
|
|
20231211,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,105,2,4.19,18757350910,7092613,152.31,2505,2730,2505,3255,1755,2505,2644.67,6.81,278933,693952,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5331,-6.61,2.67,12,3.47,-395.00,976.00,5500,20230717,-52.55,1012,20230515,157.91,5500,-52.55,20230717,1012,157.91,20230515,5500,-52.55,20230717,1012,157.91,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231211,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,120,2,4.79,18060347920,6825861,146.58,2505,2730,2505,3255,1755,2505,2645.91,6.81,278933,731477,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5362,-6.65,2.69,12,3.34,-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,,13903382,N,N,0,N,00,N
|
|
20231211,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,110,2,4.39,16977811320,6413198,137.72,2505,2730,2505,3255,1755,2505,2647.37,6.81,278933,791176,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5341,-6.62,2.68,12,3.14,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,5500,-52.45,20230717,1012,158.40,20230515,5500,-52.45,20230717,1012,158.40,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231211,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,195,2,7.78,12576034850,4747904,101.96,2505,2730,2505,3255,1755,2505,2648.82,6.81,278933,912883,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5515,-6.84,2.77,12,2.32,-395.00,976.00,5500,20230717,-50.91,1012,20230515,166.80,5500,-50.91,20230717,1012,166.80,20230515,5500,-50.91,20230717,1012,166.80,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231211,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,65,2,2.59,342533595,135058,2.90,2505,2575,2505,3255,1755,2505,2536.67,6.81,278933,32711,2661,2582,2511,2432,2361,2622,2472,2043,750,1000,1550,5,1,204259254,5249,-6.51,2.63,12,0.07,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,5500,-53.27,20230717,1012,153.95,20230515,5500,-53.27,20230717,1012,153.95,20230515,0.18,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,60,2,2.45,11591671650,4611483,147.76,2445,2590,2440,3175,1715,2445,2513.66,6.81,0,-274475,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5117,-6.34,2.57,12,2.26,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,55,2,2.25,11139439840,4430806,141.97,2445,2590,2440,3175,1715,2445,2514.09,6.81,0,-335098,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5106,-6.33,2.56,12,2.17,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,55,2,2.25,10244834930,4072716,130.50,2445,2590,2440,3175,1715,2445,2515.48,6.81,0,-431664,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5106,-6.33,2.56,12,1.99,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,75,2,3.07,9717055365,3862835,123.77,2445,2590,2440,3175,1715,2445,2515.52,6.81,0,-453166,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5147,-6.38,2.58,12,1.89,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,55,2,2.25,8734974840,3471872,111.25,2445,2590,2440,3175,1715,2445,2515.93,6.81,0,-426806,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5106,-6.33,2.56,12,1.70,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,5500,-54.55,20230717,1012,147.04,20230515,5500,-54.55,20230717,1012,147.04,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,110,2,4.50,5125952065,2054982,65.85,2445,2565,2440,3175,1715,2445,2494.40,6.81,0,-311899,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5219,-6.47,2.62,12,1.01,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,5500,-53.55,20230717,1012,152.47,20230515,5500,-53.55,20230717,1012,152.47,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,10,2,0.41,1295939655,528507,16.93,2445,2465,2440,3175,1715,2445,2452.08,6.81,0,-57743,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5015,-6.22,2.52,12,0.26,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231208,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,10,2,0.41,66785090,27293,0.87,2445,2455,2445,3175,1715,2445,2446.97,6.81,0,1467,2545,2495,2465,2415,2385,2480,2400,2043,730,1000,1510,5,1,204259254,5015,-6.22,2.52,12,0.01,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,5500,-55.36,20230717,1012,142.59,20230515,5500,-55.36,20230717,1012,142.59,20230515,0.19,N,001470,1000,2042 억,,13903382,N,N,0,N,00,N
|
|
20231207,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2445,-70,5,-2.78,7528951840,3054099,150.46,2500,2515,2435,3265,1765,2515,2465.23,7.01,0,-415890,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,4994,-6.19,2.51,12,1.50,-395.00,976.00,5500,20230717,-55.55,1012,20230515,141.60,5500,-55.55,20230717,1012,141.60,20230515,5500,-55.55,20230717,1012,141.60,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-65,5,-2.58,6625523430,2684191,132.24,2500,2515,2445,3265,1765,2515,2468.33,7.01,0,-337486,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5004,-6.20,2.51,12,1.31,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,5500,-55.45,20230717,1012,142.09,20230515,5500,-55.45,20230717,1012,142.09,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-55,5,-2.19,5397587610,2183244,107.56,2500,2515,2450,3265,1765,2515,2472.26,7.01,0,-100976,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5025,-6.23,2.52,12,1.07,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-55,5,-2.19,5042497135,2039023,100.45,2500,2515,2450,3265,1765,2515,2472.98,7.01,0,-77561,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5025,-6.23,2.52,12,1.00,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,5500,-55.27,20230717,1012,143.08,20230515,5500,-55.27,20230717,1012,143.08,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-50,5,-1.99,4489585335,1814009,89.37,2500,2515,2450,3265,1765,2515,2474.93,7.01,0,-49979,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5035,-6.24,2.53,12,0.89,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,5500,-55.18,20230717,1012,143.58,20230515,5500,-55.18,20230717,1012,143.58,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-35,5,-1.39,3133910355,1263003,62.22,2500,2515,2455,3265,1765,2515,2481.29,7.01,0,-113584,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5066,-6.28,2.54,12,0.62,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,5500,-54.91,20230717,1012,145.06,20230515,5500,-54.91,20230717,1012,145.06,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,-30,5,-1.19,1917971255,770816,37.98,2500,2515,2470,3265,1765,2515,2488.20,7.01,0,56207,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5076,-6.29,2.55,12,0.38,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,5500,-54.82,20230717,1012,145.55,20230515,5500,-54.82,20230717,1012,145.55,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231207,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-25,5,-0.99,290230875,116724,5.75,2500,2500,2470,3265,1765,2515,2486.24,7.01,0,36313,2591,2552,2516,2477,2441,2535,2460,2043,750,1000,1550,5,1,204259254,5086,-6.30,2.55,12,0.06,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,5500,-54.73,20230717,1012,146.05,20230515,5500,-54.73,20230717,1012,146.05,20230515,0.20,N,001470,1000,2042 억,,14319272,N,N,648,N,00,N
|
|
20231206,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,-35,5,-1.37,5045240255,2003609,69.90,2555,2555,2480,3315,1785,2550,2518.07,7.01,0,4380,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5137,-6.37,2.58,12,0.98,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,5500,-54.27,20230717,1012,148.52,20230515,5500,-54.27,20230717,1012,148.52,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,648,N,00,N
|
|
20231206,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-30,5,-1.18,4759151345,1889960,65.94,2555,2555,2480,3315,1785,2550,2518.12,7.01,0,24658,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5147,-6.38,2.58,12,0.93,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,5500,-54.18,20230717,1012,149.01,20230515,5500,-54.18,20230717,1012,149.01,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-5,5,-0.20,4218643975,1676460,58.49,2555,2555,2480,3315,1785,2550,2516.39,7.01,0,23555,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5198,-6.44,2.61,12,0.82,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,5500,-53.73,20230717,1012,151.48,20230515,5500,-53.73,20230717,1012,151.48,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-10,5,-0.39,3910230490,1555147,54.26,2555,2555,2480,3315,1785,2550,2514.37,7.01,0,21381,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5188,-6.43,2.60,12,0.76,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,5500,-53.82,20230717,1012,150.99,20230515,5500,-53.82,20230717,1012,150.99,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-10,5,-0.39,3600596745,1433202,50.00,2555,2555,2480,3315,1785,2550,2512.26,7.01,0,15412,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5188,-6.43,2.60,12,0.70,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,5500,-53.82,20230717,1012,150.99,20230515,5500,-53.82,20230717,1012,150.99,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-25,5,-0.98,2941720475,1173834,40.95,2555,2555,2480,3315,1785,2550,2506.06,7.01,0,22887,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5158,-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,-54.09,20230717,1012,149.51,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-45,5,-1.76,2244350460,895753,31.25,2555,2555,2480,3315,1785,2550,2505.53,7.01,0,-7430,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5117,-6.34,2.57,12,0.44,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,5500,-54.45,20230717,1012,147.53,20230515,5500,-54.45,20230717,1012,147.53,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231206,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-5,5,-0.20,119784690,47106,1.64,2555,2555,2530,3315,1785,2550,2542.81,7.01,0,799,2686,2617,2576,2507,2466,2597,2487,2043,765,1000,1580,5,1,204259254,5198,-6.44,2.61,12,0.02,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,5500,-53.73,20230717,1012,151.48,20230515,5500,-53.73,20230717,1012,151.48,20230515,0.19,N,001470,1000,2042 억,,14315205,N,N,66,N,00,N
|
|
20231205,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-70,5,-2.67,7316201505,2824571,73.63,2620,2645,2535,3405,1835,2620,2590.19,7.19,0,-388576,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5209,-6.46,2.61,12,1.38,-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,,14691088,N,N,66,N,00,N
|
|
20231205,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-75,5,-2.86,6916358035,2667641,69.54,2620,2645,2535,3405,1835,2620,2592.65,7.19,0,-371266,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5198,-6.44,2.61,12,1.31,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,5500,-53.73,20230717,1012,151.48,20230515,5500,-53.73,20230717,1012,151.48,20230515,0.20,N,001470,1000,2042 억,,14691088,N,N,77,N,00,N
|
|
20231205,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-50,5,-1.91,6133923760,2361412,61.56,2620,2645,2535,3405,1835,2620,2597.54,7.19,0,-298182,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5249,-6.51,2.63,12,1.16,-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,,14691088,N,N,77,N,00,N
|
|
20231205,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-25,5,-0.95,5444580395,2094383,54.59,2620,2645,2535,3405,1835,2620,2599.58,7.19,0,-250984,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5301,-6.57,2.66,12,1.03,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,5500,-52.82,20230717,1012,156.42,20230515,5500,-52.82,20230717,1012,156.42,20230515,0.20,N,001470,1000,2042 억,,14691088,N,N,77,N,00,N
|
|
20231205,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-10,5,-0.38,4851655235,1866259,48.65,2620,2645,2535,3405,1835,2620,2599.63,7.19,0,-258606,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5331,-6.61,2.67,12,0.91,-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,,14691088,N,N,77,N,00,N
|
|
20231205,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,5,2,0.19,3731662295,1439677,37.53,2620,2645,2535,3405,1835,2620,2591.95,7.19,0,-77927,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5362,-6.65,2.69,12,0.70,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.20,N,001470,1000,2042 억,,14691088,N,N,77,N,00,N
|
|
20231205,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-20,5,-0.76,2390507545,927534,24.18,2620,2620,2535,3405,1835,2620,2577.13,7.19,0,62304,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5311,-6.58,2.66,12,0.45,-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,,14691088,N,N,77,N,00,N
|
|
20231205,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-45,5,-1.72,175915600,67539,1.76,2620,2620,2575,3405,1835,2620,2603.91,7.19,0,-37459,2786,2702,2646,2562,2506,2675,2535,2043,785,1000,1620,5,1,204259254,5260,-6.52,2.64,12,0.03,-395.00,976.00,5500,20230717,-53.18,1012,20230515,154.45,5500,-53.18,20230717,1012,154.45,20230515,5500,-53.18,20230717,1012,154.45,20230515,0.20,N,001470,1000,2042 억,,14691088,N,N,77,N,00,N
|
|
20231204,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-105,5,-3.85,9941100320,3777449,34.54,2700,2730,2590,3540,1910,2725,2631.71,7.17,0,52585,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5352,-6.63,2.68,12,1.85,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,77,N,00,N
|
|
20231204,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-105,5,-3.85,9453983030,3591372,32.84,2700,2730,2590,3540,1910,2725,2632.42,7.17,0,48254,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5352,-6.63,2.68,12,1.76,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,-100,5,-3.67,8607216625,3267673,29.88,2700,2730,2590,3540,1910,2725,2634.05,7.17,0,47692,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5362,-6.65,2.69,12,1.60,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,-100,5,-3.67,8057156745,3057863,27.96,2700,2730,2590,3540,1910,2725,2634.90,7.17,0,53294,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5362,-6.65,2.69,12,1.50,-395.00,976.00,5500,20230717,-52.27,1012,20230515,159.39,5500,-52.27,20230717,1012,159.39,20230515,5500,-52.27,20230717,1012,159.39,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,-95,5,-3.49,7518045655,2852433,26.08,2700,2730,2590,3540,1910,2725,2635.66,7.17,0,54398,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5372,-6.66,2.69,12,1.40,-395.00,976.00,5500,20230717,-52.18,1012,20230515,159.88,5500,-52.18,20230717,1012,159.88,20230515,5500,-52.18,20230717,1012,159.88,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-80,5,-2.94,6957358920,2639709,24.14,2700,2730,2590,3540,1910,2725,2635.65,7.17,0,59925,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5403,-6.70,2.71,12,1.29,-395.00,976.00,5500,20230717,-51.91,1012,20230515,161.36,5500,-51.91,20230717,1012,161.36,20230515,5500,-51.91,20230717,1012,161.36,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,-85,5,-3.12,5776560820,2191567,20.04,2700,2730,2590,3540,1910,2725,2635.81,7.17,0,-44169,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5392,-6.68,2.70,12,1.07,-395.00,976.00,5500,20230717,-52.00,1012,20230515,160.87,5500,-52.00,20230717,1012,160.87,20230515,5500,-52.00,20230717,1012,160.87,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231204,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,-30,5,-1.10,542059445,200855,1.84,2700,2730,2680,3540,1910,2725,2698.76,7.17,0,12247,2925,2825,2715,2615,2505,2875,2665,2043,815,1000,1680,5,1,204259254,5505,-6.82,2.76,12,0.10,-395.00,976.00,5500,20230717,-51.00,1012,20230515,166.30,5500,-51.00,20230717,1012,166.30,20230515,5500,-51.00,20230717,1012,166.30,20230515,0.17,N,001470,1000,2042 억,,14641098,N,N,870,N,00,N
|
|
20231201,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,35,2,1.30,29877621150,10870780,76.37,2635,2815,2605,3495,1885,2690,2748.69,6.89,0,562543,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5566,-6.90,2.79,12,5.32,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,5500,-50.45,20230717,1012,169.27,20230515,5500,-50.45,20230717,1012,169.27,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,870,N,00,N
|
|
20231201,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,45,2,1.67,28840283900,10489953,73.70,2635,2815,2605,3495,1885,2690,2749.57,6.89,0,523827,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5586,-6.92,2.80,12,5.14,-395.00,976.00,5500,20230717,-50.27,1012,20230515,170.26,5500,-50.27,20230717,1012,170.26,20230515,5500,-50.27,20230717,1012,170.26,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,70,2,2.60,26750171075,9727062,68.34,2635,2815,2605,3495,1885,2690,2750.34,6.89,0,498047,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5638,-6.99,2.83,12,4.76,-395.00,976.00,5500,20230717,-49.82,1012,20230515,172.73,5500,-49.82,20230717,1012,172.73,20230515,5500,-49.82,20230717,1012,172.73,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2775,85,2,3.16,25194720960,9163973,64.38,2635,2815,2605,3495,1885,2690,2749.60,6.89,0,513421,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5668,-7.03,2.84,12,4.49,-395.00,976.00,5500,20230717,-49.55,1012,20230515,174.21,5500,-49.55,20230717,1012,174.21,20230515,5500,-49.55,20230717,1012,174.21,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,60,2,2.23,22259046755,8107955,56.96,2635,2815,2605,3495,1885,2690,2745.63,6.89,0,278680,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5617,-6.96,2.82,12,3.97,-395.00,976.00,5500,20230717,-50.00,1012,20230515,171.74,5500,-50.00,20230717,1012,171.74,20230515,5500,-50.00,20230717,1012,171.74,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,45,2,1.67,19501187630,7108528,49.94,2635,2815,2605,3495,1885,2690,2743.67,6.89,0,56492,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5586,-6.92,2.80,12,3.48,-395.00,976.00,5500,20230717,-50.27,1012,20230515,170.26,5500,-50.27,20230717,1012,170.26,20230515,5500,-50.27,20230717,1012,170.26,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,30,2,1.12,17506519340,6377088,44.80,2635,2815,2605,3495,1885,2690,2745.59,6.89,0,30421,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5556,-6.89,2.79,12,3.12,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,5500,-50.55,20230717,1012,168.77,20230515,5500,-50.55,20230717,1012,168.77,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|
|
20231201,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-70,5,-2.60,622303855,235722,1.66,2635,2635,2605,3495,1885,2690,2628.92,6.89,0,-9421,2873,2781,2603,2511,2333,2827,2557,2043,805,1000,1660,5,1,204259254,5352,-6.63,2.68,12,0.12,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,5500,-52.36,20230717,1012,158.89,20230515,5500,-52.36,20230717,1012,158.89,20230515,0.17,N,001470,1000,2042 억,,14074653,N,N,1404,N,00,N
|