118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1961,3,2,0.15,3141726386,1612505,67.48,1952,1980,1910,2545,1371,1958,1948.35,7.01,0,-36412,2032,1994,1972,1934,1912,1984,1924,2043,587,1000,1210,1,1,204259254,4006,-4.96,2.01,12,0.79,-395.00,976.00,5500,20230717,-64.35,1012,20230515,93.77,2360,-16.91,20240102,1910,2.67,20240123,5500,-64.35,20230717,1012,93.77,20230515,0.06,N,001470,1000,2042 억,,14316772,N,N,186,N,00,N
|
|
20240123,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1951,-7,5,-0.36,2216830535,1141983,47.79,1952,1960,1910,2545,1371,1958,1941.21,7.01,0,122275,2032,1994,1972,1934,1912,1984,1924,2043,587,1000,1210,1,1,204259254,3985,-4.94,2.00,12,0.56,-395.00,976.00,5500,20230717,-64.53,1012,20230515,92.79,2360,-17.33,20240102,1910,2.15,20240123,5500,-64.53,20230717,1012,92.79,20230515,0.06,N,001470,1000,2042 억,,14316772,N,N,186,N,00,N
|
|
20240123,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1955,-3,5,-0.15,1670203149,861446,36.05,1952,1960,1910,2545,1371,1958,1938.84,7.01,0,144897,2032,1994,1972,1934,1912,1984,1924,2043,587,1000,1210,1,1,204259254,3993,-4.95,2.00,12,0.42,-395.00,976.00,5500,20230717,-64.45,1012,20230515,93.18,2360,-17.16,20240102,1910,2.36,20240123,5500,-64.45,20230717,1012,93.18,20230515,0.06,N,001470,1000,2042 억,,14316772,N,N,186,N,00,N
|
|
20240123,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1927,-31,5,-1.58,133869597,69020,2.89,1952,1952,1920,2545,1371,1958,1939.56,7.01,0,-24995,2032,1994,1972,1934,1912,1984,1924,2043,587,1000,1210,1,1,204259254,3936,-4.88,1.97,12,0.03,-395.00,976.00,5500,20230717,-64.96,1012,20230515,90.42,2360,-18.35,20240102,1920,0.36,20240123,5500,-64.96,20230717,1012,90.42,20230515,0.06,N,001470,1000,2042 억,,14316772,N,N,186,N,00,N
|
|
20240119,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,-20,5,-0.99,3521084795,1740448,108.43,2030,2060,2000,2625,1415,2020,2023.10,6.93,0,-53608,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4085,-5.06,2.05,12,0.85,-395.00,976.00,5500,20230717,-63.64,1012,20230515,97.63,2360,-15.25,20240102,2000,0.00,20240119,5500,-63.64,20230717,1012,97.63,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-10,5,-0.50,3369801690,1664963,103.73,2030,2060,2000,2625,1415,2020,2023.95,6.93,0,-52321,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4106,-5.09,2.06,12,0.82,-395.00,976.00,5500,20230717,-63.45,1012,20230515,98.62,2360,-14.83,20240102,2000,0.50,20240119,5500,-63.45,20230717,1012,98.62,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-10,5,-0.50,2683803145,1322381,82.39,2030,2060,2005,2625,1415,2020,2029.52,6.93,0,-25437,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4106,-5.09,2.06,12,0.65,-395.00,976.00,5500,20230717,-63.45,1012,20230515,98.62,2360,-14.83,20240102,2005,0.25,20240119,5500,-63.45,20230717,1012,98.62,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2015,-5,5,-0.25,2262436095,1112904,69.34,2030,2060,2005,2625,1415,2020,2032.91,6.93,0,37152,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4116,-5.10,2.06,12,0.54,-395.00,976.00,5500,20230717,-63.36,1012,20230515,99.11,2360,-14.62,20240102,2005,0.50,20240119,5500,-63.36,20230717,1012,99.11,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2025,5,2,0.25,1815946760,891317,55.53,2030,2060,2020,2625,1415,2020,2037.37,6.93,0,112944,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4136,-5.13,2.07,12,0.44,-395.00,976.00,5500,20230717,-63.18,1012,20230515,100.10,2360,-14.19,20240102,2005,1.00,20240118,5500,-63.18,20230717,1012,100.10,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,10,2,0.50,1531393650,750627,46.77,2030,2060,2020,2625,1415,2020,2040.15,6.93,0,127634,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4146,-5.14,2.08,12,0.37,-395.00,976.00,5500,20230717,-63.09,1012,20230515,100.59,2360,-13.98,20240102,2005,1.25,20240118,5500,-63.09,20230717,1012,100.59,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,25,2,1.24,990654860,484914,30.21,2030,2060,2030,2625,1415,2020,2042.95,6.93,0,185879,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4177,-5.18,2.10,12,0.24,-395.00,976.00,5500,20230717,-62.82,1012,20230515,102.08,2360,-13.35,20240102,2005,2.00,20240118,5500,-62.82,20230717,1012,102.08,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240119,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,20,2,0.99,45601435,22409,1.40,2030,2045,2030,2625,1415,2020,2034.96,6.93,0,3584,2116,2067,2036,1987,1956,2052,1972,2043,605,1000,1250,5,1,204259254,4167,-5.16,2.09,12,0.01,-395.00,976.00,5500,20230717,-62.91,1012,20230515,101.58,2360,-13.56,20240102,2005,1.75,20240118,5500,-62.91,20230717,1012,101.58,20230515,0.05,N,001470,1000,2042 억,,14160839,N,N,14,N,00,N
|
|
20240118,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2020,-10,5,-0.49,3193787790,1570879,77.70,2050,2085,2005,2635,1425,2030,2033.14,6.97,0,-72654,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4126,-5.11,2.07,12,0.77,-395.00,976.00,5500,20230717,-63.27,1012,20230515,99.60,2360,-14.41,20240102,2005,0.75,20240118,5500,-63.27,20230717,1012,99.60,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,14,N,00,N
|
|
20240118,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2015,-15,5,-0.74,2959815070,1454835,71.96,2050,2085,2005,2635,1425,2030,2034.47,6.97,0,-98749,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4116,-5.10,2.06,12,0.71,-395.00,976.00,5500,20230717,-63.36,1012,20230515,99.11,2360,-14.62,20240102,2005,0.50,20240118,5500,-63.36,20230717,1012,99.11,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-20,5,-0.99,2696507270,1324185,65.50,2050,2085,2005,2635,1425,2030,2036.36,6.97,0,-105070,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4106,-5.09,2.06,12,0.65,-395.00,976.00,5500,20230717,-63.45,1012,20230515,98.62,2360,-14.83,20240102,2005,0.25,20240118,5500,-63.45,20230717,1012,98.62,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2025,-5,5,-0.25,2086093710,1021093,50.51,2050,2085,2015,2635,1425,2030,2043.02,6.97,0,-20955,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4136,-5.13,2.07,12,0.50,-395.00,976.00,5500,20230717,-63.18,1012,20230515,100.10,2360,-14.19,20240102,2015,0.50,20240118,5500,-63.18,20230717,1012,100.10,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2020,-10,5,-0.49,1814601710,886848,43.87,2050,2085,2015,2635,1425,2030,2046.15,6.97,0,-11237,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4126,-5.11,2.07,12,0.43,-395.00,976.00,5500,20230717,-63.27,1012,20230515,99.60,2360,-14.41,20240102,2015,0.25,20240118,5500,-63.27,20230717,1012,99.60,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,15,2,0.74,1297618165,632257,31.27,2050,2085,2030,2635,1425,2030,2052.41,6.97,0,67289,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4177,-5.18,2.10,12,0.31,-395.00,976.00,5500,20230717,-62.82,1012,20230515,102.08,2360,-13.35,20240102,2020,1.24,20240117,5500,-62.82,20230717,1012,102.08,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,25,2,1.23,931734505,453847,22.45,2050,2085,2030,2635,1425,2030,2053.04,6.97,0,48869,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4198,-5.20,2.11,12,0.22,-395.00,976.00,5500,20230717,-62.64,1012,20230515,103.06,2360,-12.92,20240102,2020,1.73,20240117,5500,-62.64,20230717,1012,103.06,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240118,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2065,35,2,1.72,124575890,60680,3.00,2050,2065,2045,2635,1425,2030,2053.54,6.97,0,15209,2123,2076,2048,2001,1973,2062,1987,2043,605,1000,1250,5,1,204259254,4218,-5.23,2.12,12,0.03,-395.00,976.00,5500,20230717,-62.45,1012,20230515,104.05,2360,-12.50,20240102,2020,2.23,20240117,5500,-62.45,20230717,1012,104.05,20230515,0.06,N,001470,1000,2042 억,,14244489,N,N,0,N,00,N
|
|
20240117,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,-55,5,-2.64,4026856065,1975875,114.40,2090,2095,2020,2710,1460,2085,2038.02,6.71,0,526896,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4146,-5.14,2.08,12,0.97,-395.00,976.00,5500,20230717,-63.09,1012,20230515,100.59,2360,-13.98,20240102,2020,0.50,20240117,5500,-63.09,20230717,1012,100.59,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,-55,5,-2.64,3730017295,1829532,105.93,2090,2095,2020,2710,1460,2085,2038.78,6.71,0,511880,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4146,-5.14,2.08,12,0.90,-395.00,976.00,5500,20230717,-63.09,1012,20230515,100.59,2360,-13.98,20240102,2020,0.50,20240117,5500,-63.09,20230717,1012,100.59,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-35,5,-1.68,3252861665,1595209,92.36,2090,2095,2020,2710,1460,2085,2039.14,6.71,0,472772,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4187,-5.19,2.10,12,0.78,-395.00,976.00,5500,20230717,-62.73,1012,20230515,102.57,2360,-13.14,20240102,2020,1.49,20240117,5500,-62.73,20230717,1012,102.57,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,-55,5,-2.64,2591453755,1269915,73.53,2090,2095,2025,2710,1460,2085,2040.65,6.71,0,327295,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4146,-5.14,2.08,12,0.62,-395.00,976.00,5500,20230717,-63.09,1012,20230515,100.59,2360,-13.98,20240102,2025,0.25,20240117,5500,-63.09,20230717,1012,100.59,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,-45,5,-2.16,2208973900,1081798,62.63,2090,2095,2025,2710,1460,2085,2041.95,6.71,0,297457,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4167,-5.16,2.09,12,0.53,-395.00,976.00,5500,20230717,-62.91,1012,20230515,101.58,2360,-13.56,20240102,2025,0.74,20240117,5500,-62.91,20230717,1012,101.58,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,-40,5,-1.92,1704021690,833466,48.26,2090,2095,2025,2710,1460,2085,2044.50,6.71,0,246779,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4177,-5.18,2.10,12,0.41,-395.00,976.00,5500,20230717,-62.82,1012,20230515,102.08,2360,-13.35,20240102,2025,0.99,20240117,5500,-62.82,20230717,1012,102.08,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,-40,5,-1.92,1210688980,591755,34.26,2090,2095,2025,2710,1460,2085,2045.93,6.71,0,166582,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4177,-5.18,2.10,12,0.29,-395.00,976.00,5500,20230717,-62.82,1012,20230515,102.08,2360,-13.35,20240102,2025,0.99,20240117,5500,-62.82,20230717,1012,102.08,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240117,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,-10,5,-0.48,64402445,30988,1.79,2090,2095,2065,2710,1460,2085,2078.30,6.71,0,-16357,2168,2126,2093,2051,2018,2110,2035,2043,625,1000,1290,5,1,204259254,4238,-5.25,2.13,12,0.02,-395.00,976.00,5500,20230717,-62.27,1012,20230515,105.04,2360,-12.08,20240102,2060,0.73,20240116,5500,-62.27,20230717,1012,105.04,20230515,0.07,N,001470,1000,2042 억,,13715527,N,N,492,N,00,N
|
|
20240116,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2085,-15,5,-0.71,3580999090,1707603,60.06,2100,2135,2060,2730,1470,2100,2097.13,6.65,0,115673,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4259,-5.28,2.14,12,0.84,-395.00,976.00,5500,20230717,-62.09,1012,20230515,106.03,2360,-11.65,20240102,2060,1.21,20240116,5500,-62.09,20230717,1012,106.03,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,492,N,00,N
|
|
20240116,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2080,-20,5,-0.95,3373862550,1608343,56.57,2100,2135,2060,2730,1470,2100,2097.73,6.65,0,127481,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4249,-5.27,2.13,12,0.79,-395.00,976.00,5500,20230717,-62.18,1012,20230515,105.53,2360,-11.86,20240102,2060,0.97,20240116,5500,-62.18,20230717,1012,105.53,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2105,5,2,0.24,3007605130,1433178,50.41,2100,2135,2060,2730,1470,2100,2098.56,6.65,0,138824,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4300,-5.33,2.16,12,0.70,-395.00,976.00,5500,20230717,-61.73,1012,20230515,108.00,2360,-10.81,20240102,2060,2.18,20240116,5500,-61.73,20230717,1012,108.00,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,10,2,0.48,2779455460,1324643,46.59,2100,2135,2060,2730,1470,2100,2098.27,6.65,0,139218,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4310,-5.34,2.16,12,0.65,-395.00,976.00,5500,20230717,-61.64,1012,20230515,108.50,2360,-10.59,20240102,2060,2.43,20240116,5500,-61.64,20230717,1012,108.50,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,25,2,1.19,2595411605,1237597,43.53,2100,2135,2060,2730,1470,2100,2097.14,6.65,0,166851,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4341,-5.38,2.18,12,0.61,-395.00,976.00,5500,20230717,-61.36,1012,20230515,109.98,2360,-9.96,20240102,2060,3.16,20240116,5500,-61.36,20230717,1012,109.98,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,10,2,0.48,1824065635,874418,30.76,2100,2125,2060,2730,1470,2100,2086.03,6.65,0,192261,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4310,-5.34,2.16,12,0.43,-395.00,976.00,5500,20230717,-61.64,1012,20230515,108.50,2360,-10.59,20240102,2060,2.43,20240116,5500,-61.64,20230717,1012,108.50,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,-25,5,-1.19,1020449980,488101,17.17,2100,2125,2065,2730,1470,2100,2090.65,6.65,0,44682,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4238,-5.25,2.13,12,0.24,-395.00,976.00,5500,20230717,-62.27,1012,20230515,105.04,2360,-12.08,20240102,2065,0.48,20240116,5500,-62.27,20230717,1012,105.04,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240116,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2085,-15,5,-0.71,39642690,18904,0.66,2100,2100,2085,2730,1470,2100,2097.05,6.65,0,-6086,2236,2167,2121,2052,2006,2145,2030,2043,630,1000,1300,5,1,204259254,4259,-5.28,2.14,12,0.01,-395.00,976.00,5500,20230717,-62.09,1012,20230515,106.03,2360,-11.65,20240102,2075,0.48,20240115,5500,-62.09,20230717,1012,106.03,20230515,0.06,N,001470,1000,2042 억,,13587759,N,N,1160,N,00,N
|
|
20240115,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2100,-95,5,-4.33,5950750510,2816211,138.62,2190,2190,2075,2850,1540,2195,2113.03,6.71,0,-117679,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4289,-5.32,2.15,12,1.38,-395.00,976.00,5500,20230717,-61.82,1012,20230515,107.51,2360,-11.02,20240102,2075,1.20,20240115,5500,-61.82,20230717,1012,107.51,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,1160,N,00,N
|
|
20240115,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2100,-95,5,-4.33,5602034820,2650243,130.45,2190,2190,2075,2850,1540,2195,2113.76,6.71,0,-98531,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4289,-5.32,2.15,12,1.30,-395.00,976.00,5500,20230717,-61.82,1012,20230515,107.51,2360,-11.02,20240102,2075,1.20,20240115,5500,-61.82,20230717,1012,107.51,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2090,-105,5,-4.78,5150462665,2433991,119.80,2190,2190,2075,2850,1540,2195,2116.04,6.71,0,-75431,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4269,-5.29,2.14,12,1.19,-395.00,976.00,5500,20230717,-62.00,1012,20230515,106.52,2360,-11.44,20240102,2075,0.72,20240115,5500,-62.00,20230717,1012,106.52,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2095,-100,5,-4.56,4569283805,2155874,106.11,2190,2190,2075,2850,1540,2195,2119.44,6.71,0,-77306,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4279,-5.30,2.15,12,1.06,-395.00,976.00,5500,20230717,-61.91,1012,20230515,107.02,2360,-11.23,20240102,2075,0.96,20240115,5500,-61.91,20230717,1012,107.02,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2105,-90,5,-4.10,4238703950,1998685,98.38,2190,2190,2075,2850,1540,2195,2120.72,6.71,0,-48509,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4300,-5.33,2.16,12,0.98,-395.00,976.00,5500,20230717,-61.73,1012,20230515,108.00,2360,-10.81,20240102,2075,1.45,20240115,5500,-61.73,20230717,1012,108.00,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2090,-105,5,-4.78,3653344315,1719719,84.65,2190,2190,2075,2850,1540,2195,2124.36,6.71,0,-48350,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4269,-5.29,2.14,12,0.84,-395.00,976.00,5500,20230717,-62.00,1012,20230515,106.52,2360,-11.44,20240102,2075,0.72,20240115,5500,-62.00,20230717,1012,106.52,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-75,5,-3.42,2013066005,940856,46.31,2190,2190,2115,2850,1540,2195,2139.57,6.71,0,-58306,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4330,-5.37,2.17,12,0.46,-395.00,976.00,5500,20230717,-61.45,1012,20230515,109.49,2360,-10.17,20240102,2115,0.24,20240115,5500,-61.45,20230717,1012,109.49,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240115,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2155,-40,5,-1.82,80834320,37135,1.83,2190,2190,2155,2850,1540,2195,2176.46,6.71,0,-15983,2335,2265,2225,2155,2115,2245,2135,2043,655,1000,1360,5,1,204259254,4402,-5.46,2.21,12,0.02,-395.00,976.00,5500,20230717,-60.82,1012,20230515,112.94,2360,-8.69,20240102,2140,0.70,20240104,5500,-60.82,20230717,1012,112.94,20230515,0.07,N,001470,1000,2042 억,,13703815,N,N,0,N,00,N
|
|
20240112,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-70,5,-3.09,4466302055,2015043,40.57,2295,2295,2185,2940,1590,2265,2216.48,6.88,0,-351500,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4483,-5.56,2.25,12,0.99,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-70,5,-3.09,4248416705,1915804,38.57,2295,2295,2185,2940,1590,2265,2217.56,6.88,0,-324078,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4483,-5.56,2.25,12,0.94,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-70,5,-3.09,3942285400,1776218,35.76,2295,2295,2185,2940,1590,2265,2219.48,6.88,0,-290468,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4483,-5.56,2.25,12,0.87,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,3326827165,1495724,30.11,2295,2295,2195,2940,1590,2265,2224.23,6.88,0,-217450,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,0.73,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,3053918175,1372002,27.62,2295,2295,2195,2940,1590,2265,2225.88,6.88,0,-188567,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,0.67,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-60,5,-2.65,2753715830,1235902,24.88,2295,2295,2195,2940,1590,2265,2228.10,6.88,0,-221378,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4504,-5.58,2.26,12,0.61,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2360,-6.57,20240102,2140,3.04,20240104,5500,-59.91,20230717,1012,117.89,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,2043521755,913639,18.39,2295,2295,2205,2940,1590,2265,2236.68,6.88,0,-134966,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,0.45,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240112,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,20,2,0.88,184136905,80517,1.62,2295,2295,2270,2940,1590,2265,2286.93,6.88,0,-41956,2438,2351,2263,2176,2088,2395,2220,2043,675,1000,1400,5,1,204259254,4667,-5.78,2.34,12,0.04,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2360,-3.18,20240102,2140,6.78,20240104,5500,-58.45,20230717,1012,125.79,20230515,0.07,N,001470,1000,2042 억,,14048706,N,N,0,N,00,N
|
|
20240111,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,75,2,3.42,11069751175,4875358,269.53,2185,2350,2175,2845,1535,2190,2270.59,6.76,-12475,246999,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4626,-5.73,2.32,12,2.39,-395.00,976.00,5500,20230717,-58.82,1012,20230515,123.81,2360,-4.03,20240102,2140,5.84,20240104,5500,-58.82,20230717,1012,123.81,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,65,2,2.97,10565601000,4652314,257.20,2185,2350,2175,2845,1535,2190,2271.06,6.76,-12475,251862,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4606,-5.71,2.31,12,2.28,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2360,-4.45,20240102,2140,5.37,20240104,5500,-59.00,20230717,1012,122.83,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,70,2,3.20,9958493255,4383017,242.31,2185,2350,2175,2845,1535,2190,2272.09,6.76,-12475,216948,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4616,-5.72,2.32,12,2.15,-395.00,976.00,5500,20230717,-58.91,1012,20230515,123.32,2360,-4.24,20240102,2140,5.61,20240104,5500,-58.91,20230717,1012,123.32,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2245,55,2,2.51,9340349090,4108401,227.13,2185,2350,2175,2845,1535,2190,2273.50,6.76,-12475,245127,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4586,-5.68,2.30,12,2.01,-395.00,976.00,5500,20230717,-59.18,1012,20230515,121.84,2360,-4.87,20240102,2140,4.91,20240104,5500,-59.18,20230717,1012,121.84,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,60,2,2.74,8839125810,3885366,214.80,2185,2350,2175,2845,1535,2190,2275.01,6.76,-12475,246602,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4596,-5.70,2.31,12,1.90,-395.00,976.00,5500,20230717,-59.09,1012,20230515,122.33,2360,-4.66,20240102,2140,5.14,20240104,5500,-59.09,20230717,1012,122.33,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,80,2,3.65,8098847785,3558158,196.71,2185,2350,2175,2845,1535,2190,2276.16,6.76,-12475,243160,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4637,-5.75,2.33,12,1.74,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2360,-3.81,20240102,2140,6.07,20240104,5500,-58.73,20230717,1012,124.31,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,90,2,4.11,5842820375,2572167,142.20,2185,2350,2175,2845,1535,2190,2271.59,6.76,-12475,197578,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4657,-5.77,2.34,12,1.26,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2360,-3.39,20240102,2140,6.54,20240104,5500,-58.55,20230717,1012,125.30,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240111,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,10,2,0.46,138892835,63395,3.50,2185,2200,2175,2845,1535,2190,2190.93,6.76,-12475,33553,2256,2222,2191,2157,2126,2207,2142,2043,655,1000,1350,5,1,204259254,4494,-5.57,2.25,12,0.03,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.07,N,001470,1000,2042 억,,13804526,N,N,837,N,00,N
|
|
20240110,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,-10,5,-0.45,3905945215,1789006,116.98,2205,2225,2160,2860,1540,2200,2183.30,6.73,0,73920,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4473,-5.54,2.24,12,0.88,-395.00,976.00,5500,20230717,-60.18,1012,20230515,116.40,2360,-7.20,20240102,2140,2.34,20240104,5500,-60.18,20230717,1012,116.40,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,837,N,00,N
|
|
20240110,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2185,-15,5,-0.68,3689023215,1689837,110.50,2205,2225,2160,2860,1540,2200,2183.06,6.73,0,58924,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4463,-5.53,2.24,12,0.83,-395.00,976.00,5500,20230717,-60.27,1012,20230515,115.91,2360,-7.42,20240102,2140,2.10,20240104,5500,-60.27,20230717,1012,115.91,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,-30,5,-1.36,3137665905,1435855,93.89,2205,2225,2160,2860,1540,2200,2185.22,6.73,0,-15238,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4432,-5.49,2.22,12,0.70,-395.00,976.00,5500,20230717,-60.55,1012,20230515,114.43,2360,-8.05,20240102,2140,1.40,20240104,5500,-60.55,20230717,1012,114.43,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,-30,5,-1.36,2537276685,1158603,75.76,2205,2225,2165,2860,1540,2200,2189.94,6.73,0,-58707,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4432,-5.49,2.22,12,0.57,-395.00,976.00,5500,20230717,-60.55,1012,20230515,114.43,2360,-8.05,20240102,2140,1.40,20240104,5500,-60.55,20230717,1012,114.43,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2185,-15,5,-0.68,1850088955,842953,55.12,2205,2225,2180,2860,1540,2200,2194.77,6.73,0,-39361,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4463,-5.53,2.24,12,0.41,-395.00,976.00,5500,20230717,-60.27,1012,20230515,115.91,2360,-7.42,20240102,2140,2.10,20240104,5500,-60.27,20230717,1012,115.91,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-5,5,-0.23,1500198835,682778,44.65,2205,2225,2180,2860,1540,2200,2197.20,6.73,0,-43815,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4483,-5.56,2.25,12,0.33,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,-10,5,-0.45,1159487685,526985,34.46,2205,2225,2180,2860,1540,2200,2200.23,6.73,0,-60131,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4473,-5.54,2.24,12,0.26,-395.00,976.00,5500,20230717,-60.18,1012,20230515,116.40,2360,-7.20,20240102,2140,2.34,20240104,5500,-60.18,20230717,1012,116.40,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240110,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,5,2,0.23,92310935,41846,2.74,2205,2210,2200,2860,1540,2200,2205.97,6.73,0,-21842,2250,2225,2205,2180,2160,2215,2170,2043,660,1000,1360,5,1,204259254,4504,-5.58,2.26,12,0.02,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2360,-6.57,20240102,2140,3.04,20240104,5500,-59.91,20230717,1012,117.89,20230515,0.07,N,001470,1000,2042 억,,13743080,N,N,839,N,00,N
|
|
20240109,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-15,5,-0.68,3328801580,1514171,114.75,2220,2230,2185,2875,1555,2215,2198.43,6.75,0,-42662,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4494,-5.57,2.25,12,0.74,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,839,N,00,N
|
|
20240109,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-20,5,-0.90,3156350055,1435639,108.80,2220,2230,2185,2875,1555,2215,2198.57,6.75,0,-38267,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4483,-5.56,2.25,12,0.70,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-20,5,-0.90,2842647385,1292784,97.97,2220,2230,2185,2875,1555,2215,2198.86,6.75,0,-35597,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4483,-5.56,2.25,12,0.63,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-15,5,-0.68,2409044630,1095061,82.99,2220,2230,2185,2875,1555,2215,2199.92,6.75,0,-40001,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4494,-5.57,2.25,12,0.54,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-15,5,-0.68,2127487555,966867,73.27,2220,2230,2185,2875,1555,2215,2200.39,6.75,0,-7965,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4494,-5.57,2.25,12,0.47,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,-25,5,-1.13,1619900730,735521,55.74,2220,2230,2190,2875,1555,2215,2202.39,6.75,0,-20495,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4473,-5.54,2.24,12,0.36,-395.00,976.00,5500,20230717,-60.18,1012,20230515,116.40,2360,-7.20,20240102,2140,2.34,20240104,5500,-60.18,20230717,1012,116.40,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-10,5,-0.45,884034470,400448,30.35,2220,2230,2195,2875,1555,2215,2207.61,6.75,0,-31653,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4504,-5.58,2.26,12,0.20,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2360,-6.57,20240102,2140,3.04,20240104,5500,-59.91,20230717,1012,117.89,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240109,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,15,2,0.68,34611505,15581,1.18,2220,2230,2215,2875,1555,2215,2221.39,6.75,0,-4069,2265,2240,2215,2190,2165,2227,2177,2043,660,1000,1370,5,1,204259254,4555,-5.65,2.28,12,0.01,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2360,-5.51,20240102,2140,4.21,20240104,5500,-59.45,20230717,1012,120.36,20230515,0.07,N,001470,1000,2042 억,,13778983,N,N,3037,N,00,N
|
|
20240108,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,5,2,0.23,2851804095,1289105,75.34,2240,2240,2190,2870,1550,2210,2212.23,6.68,0,134546,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4524,-5.61,2.27,12,0.63,-395.00,976.00,5500,20230717,-59.73,1012,20230515,118.87,2360,-6.14,20240102,2140,3.50,20240104,5500,-59.73,20230717,1012,118.87,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,3037,N,00,N
|
|
20240108,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,0,3,0.00,2659750935,1202273,70.26,2240,2240,2190,2870,1550,2210,2212.27,6.68,0,134556,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4514,-5.59,2.26,12,0.59,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-5,5,-0.23,2387695925,1078945,63.05,2240,2240,2190,2870,1550,2210,2212.99,6.68,0,132409,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4504,-5.58,2.26,12,0.53,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2360,-6.57,20240102,2140,3.04,20240104,5500,-59.91,20230717,1012,117.89,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,5,2,0.23,1980642150,894536,52.28,2240,2240,2190,2870,1550,2210,2214.16,6.68,0,130246,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4524,-5.61,2.27,12,0.44,-395.00,976.00,5500,20230717,-59.73,1012,20230515,118.87,2360,-6.14,20240102,2140,3.50,20240104,5500,-59.73,20230717,1012,118.87,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,5,2,0.23,1750953330,790780,46.21,2240,2240,2190,2870,1550,2210,2214.21,6.68,0,121560,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4524,-5.61,2.27,12,0.39,-395.00,976.00,5500,20230717,-59.73,1012,20230515,118.87,2360,-6.14,20240102,2140,3.50,20240104,5500,-59.73,20230717,1012,118.87,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,0,3,0.00,1460829880,659684,38.55,2240,2240,2190,2870,1550,2210,2214.44,6.68,0,101713,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4514,-5.59,2.26,12,0.32,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,10,2,0.45,994796060,449501,26.27,2240,2240,2190,2870,1550,2210,2213.11,6.68,0,23107,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4535,-5.62,2.27,12,0.22,-395.00,976.00,5500,20230717,-59.64,1012,20230515,119.37,2360,-5.93,20240102,2140,3.74,20240104,5500,-59.64,20230717,1012,119.37,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240108,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,10,2,0.45,135286690,60850,3.56,2240,2240,2205,2870,1550,2210,2223.28,6.68,0,-35620,2270,2240,2205,2175,2140,2255,2190,2043,660,1000,1370,5,1,204259254,4535,-5.62,2.27,12,0.03,-395.00,976.00,5500,20230717,-59.64,1012,20230515,119.37,2360,-5.93,20240102,2140,3.74,20240104,5500,-59.64,20230717,1012,119.37,20230515,0.09,N,001470,1000,2042 억,,13651175,N,N,1158,N,00,N
|
|
20240105,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,0,3,0.00,3716300400,1686056,68.98,2205,2235,2170,2870,1550,2210,2204.13,6.65,0,37270,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4514,-5.59,2.26,12,0.83,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,1158,N,00,N
|
|
20240105,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-10,5,-0.45,3297448665,1495832,61.20,2205,2235,2170,2870,1550,2210,2204.42,6.65,0,41688,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4494,-5.57,2.25,12,0.73,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,-15,5,-0.68,2923712725,1325527,54.23,2205,2235,2170,2870,1550,2210,2205.70,6.65,0,53609,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4483,-5.56,2.25,12,0.65,-395.00,976.00,5500,20230717,-60.09,1012,20230515,116.90,2360,-6.99,20240102,2140,2.57,20240104,5500,-60.09,20230717,1012,116.90,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,5,2,0.23,2285958690,1035725,42.37,2205,2235,2170,2870,1550,2210,2207.11,6.65,0,104925,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4524,-5.61,2.27,12,0.51,-395.00,976.00,5500,20230717,-59.73,1012,20230515,118.87,2360,-6.14,20240102,2140,3.50,20240104,5500,-59.73,20230717,1012,118.87,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2225,15,2,0.68,2014488975,913591,37.38,2205,2235,2170,2870,1550,2210,2205.02,6.65,0,100248,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4545,-5.63,2.28,12,0.45,-395.00,976.00,5500,20230717,-59.55,1012,20230515,119.86,2360,-5.72,20240102,2140,3.97,20240104,5500,-59.55,20230717,1012,119.86,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,10,2,0.45,1771656500,804181,32.90,2205,2235,2170,2870,1550,2210,2203.06,6.65,0,140099,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4535,-5.62,2.27,12,0.39,-395.00,976.00,5500,20230717,-59.64,1012,20230515,119.37,2360,-5.93,20240102,2140,3.74,20240104,5500,-59.64,20230717,1012,119.37,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-5,5,-0.23,1237685835,563533,23.06,2205,2230,2170,2870,1550,2210,2196.29,6.65,0,96179,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4504,-5.58,2.26,12,0.28,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2360,-6.57,20240102,2140,3.04,20240104,5500,-59.91,20230717,1012,117.89,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240105,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2180,-30,5,-1.36,92631210,42187,1.73,2205,2205,2170,2870,1550,2210,2195.66,6.65,0,-13126,2350,2280,2210,2140,2070,2245,2105,2043,660,1000,1370,5,1,204259254,4453,-5.52,2.23,12,0.02,-395.00,976.00,5500,20230717,-60.36,1012,20230515,115.42,2360,-7.63,20240102,2140,1.87,20240104,5500,-60.36,20230717,1012,115.42,20230515,0.09,N,001470,1000,2042 억,,13592288,N,N,888,N,00,N
|
|
20240104,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,5326433570,2414076,117.63,2280,2280,2140,2940,1590,2265,2206.39,6.63,0,41125,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,1.18,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,888,N,00,N
|
|
20240104,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-65,5,-2.87,5059112435,2292958,111.72,2280,2280,2140,2940,1590,2265,2206.37,6.63,0,78224,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4494,-5.57,2.25,12,1.12,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,4556508660,2064897,100.61,2280,2280,2140,2940,1590,2265,2206.65,6.63,0,116352,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,1.01,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,-45,5,-1.99,4185119265,1896575,92.41,2280,2280,2140,2940,1590,2265,2206.67,6.63,0,126921,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4535,-5.62,2.27,12,0.93,-395.00,976.00,5500,20230717,-59.64,1012,20230515,119.37,2360,-5.93,20240102,2140,3.74,20240104,5500,-59.64,20230717,1012,119.37,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,-50,5,-2.21,3844886120,1743282,84.94,2280,2280,2140,2940,1590,2265,2205.54,6.63,0,100772,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4524,-5.61,2.27,12,0.85,-395.00,976.00,5500,20230717,-59.73,1012,20230515,118.87,2360,-6.14,20240102,2140,3.50,20240104,5500,-59.73,20230717,1012,118.87,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-55,5,-2.43,3489848295,1582473,77.11,2280,2280,2140,2940,1590,2265,2205.31,6.63,0,91222,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4514,-5.59,2.26,12,0.77,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2360,-6.36,20240102,2140,3.27,20240104,5500,-59.82,20230717,1012,118.38,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,-65,5,-2.87,2501776045,1133095,55.21,2280,2280,2140,2940,1590,2265,2207.91,6.63,0,16546,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4494,-5.57,2.25,12,0.55,-395.00,976.00,5500,20230717,-60.00,1012,20230515,117.39,2360,-6.78,20240102,2140,2.80,20240104,5500,-60.00,20230717,1012,117.39,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240104,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-10,5,-0.44,156306010,68863,3.36,2280,2280,2250,2940,1590,2265,2269.82,6.63,0,-47724,2341,2302,2281,2242,2221,2292,2232,2043,675,1000,1400,5,1,204259254,4606,-5.71,2.31,12,0.03,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2360,-4.45,20240102,2250,0.22,20240104,5500,-59.00,20230717,1012,122.83,20230515,0.09,N,001470,1000,2042 억,,13549191,N,N,2749,N,00,N
|
|
20240103,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-75,5,-3.21,4552499815,2001018,89.21,2320,2320,2260,3040,1640,2340,2275.10,6.80,0,-350518,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4626,-5.73,2.32,12,0.98,-395.00,976.00,5500,20230717,-58.82,1012,20230515,123.81,2360,-4.03,20240102,2260,0.22,20240103,5500,-58.82,20230717,1012,123.81,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,2749,N,00,N
|
|
20240103,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-75,5,-3.21,4129081460,1814030,80.88,2320,2320,2260,3040,1640,2340,2276.19,6.80,0,-291369,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4626,-5.73,2.32,12,0.89,-395.00,976.00,5500,20230717,-58.82,1012,20230515,123.81,2360,-4.03,20240102,2260,0.22,20240103,5500,-58.82,20230717,1012,123.81,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-70,5,-2.99,3764892740,1653417,73.72,2320,2320,2260,3040,1640,2340,2277.04,6.80,0,-275625,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4637,-5.75,2.33,12,0.81,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2360,-3.81,20240102,2260,0.44,20240103,5500,-58.73,20230717,1012,124.31,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-70,5,-2.99,3332592495,1462479,65.20,2320,2320,2260,3040,1640,2340,2278.73,6.80,0,-228646,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4637,-5.75,2.33,12,0.72,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2360,-3.81,20240102,2260,0.44,20240103,5500,-58.73,20230717,1012,124.31,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-60,5,-2.56,2695585525,1182118,52.70,2320,2320,2260,3040,1640,2340,2280.30,6.80,0,-160518,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4657,-5.77,2.34,12,0.58,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2360,-3.39,20240102,2260,0.88,20240103,5500,-58.55,20230717,1012,125.30,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-55,5,-2.35,2394269085,1049759,46.80,2320,2320,2260,3040,1640,2340,2280.78,6.80,0,-162059,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4667,-5.78,2.34,12,0.51,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2360,-3.18,20240102,2260,1.11,20240103,5500,-58.45,20230717,1012,125.79,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-70,5,-2.99,1680953100,735671,32.80,2320,2320,2270,3040,1640,2340,2284.93,6.80,0,-129493,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4637,-5.75,2.33,12,0.36,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2360,-3.81,20240102,2270,0.00,20240103,5500,-58.73,20230717,1012,124.31,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240103,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-60,5,-2.56,211835455,92097,4.11,2320,2320,2280,3040,1640,2340,2300.13,6.80,0,-42215,2393,2366,2333,2306,2273,2380,2320,2043,700,1000,1450,5,1,204259254,4657,-5.77,2.34,12,0.05,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2360,-3.39,20240102,2280,0.00,20240103,5500,-58.55,20230717,1012,125.30,20230515,0.09,N,001470,1000,2042 억,,13899059,N,N,1115,N,00,N
|
|
20240102,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,40,2,1.74,5162339525,2220142,63.09,2315,2360,2300,2990,1610,2300,2325.22,6.77,-12409,61694,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4780,-5.92,2.40,12,1.09,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,2360,-0.85,20240102,2300,1.74,20240102,5500,-57.45,20230717,1012,131.23,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,1115,N,00,N
|
|
20240102,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,35,2,1.52,4765769785,2050676,58.27,2315,2360,2300,2990,1610,2300,2324.01,6.77,-12409,104696,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4769,-5.91,2.39,12,1.00,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2360,-1.06,20240102,2300,1.52,20240102,5500,-57.55,20230717,1012,130.73,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,20,2,0.87,4165916510,1793233,50.95,2315,2360,2300,2990,1610,2300,2323.15,6.77,-12409,156648,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4739,-5.87,2.38,12,0.88,-395.00,976.00,5500,20230717,-57.82,1012,20230515,129.25,2360,-1.69,20240102,2300,0.87,20240102,5500,-57.82,20230717,1012,129.25,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,25,2,1.09,3595516300,1547165,43.96,2315,2360,2300,2990,1610,2300,2323.96,6.77,-12409,215780,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4749,-5.89,2.38,12,0.76,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,2360,-1.48,20240102,2300,1.09,20240102,5500,-57.73,20230717,1012,129.74,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,35,2,1.52,3157288605,1359020,38.62,2315,2360,2300,2990,1610,2300,2323.23,6.77,-12409,251427,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4769,-5.91,2.39,12,0.67,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2360,-1.06,20240102,2300,1.52,20240102,5500,-57.55,20230717,1012,130.73,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,15,2,0.65,1569984785,678685,19.28,2315,2335,2300,2990,1610,2300,2313.30,6.77,-12409,37511,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4729,-5.86,2.37,12,0.33,-395.00,976.00,5500,20230717,-57.91,1012,20230515,128.75,2335,-0.86,20240102,2300,0.65,20240102,5500,-57.91,20230717,1012,128.75,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2330,30,2,1.30,250527075,107813,3.06,2315,2335,2315,2990,1610,2300,2323.98,6.77,-12409,26735,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4759,-5.90,2.39,12,0.05,-395.00,976.00,5500,20230717,-57.64,1012,20230515,130.24,2335,-0.21,20240102,2315,0.65,20240102,5500,-57.64,20230717,1012,130.24,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|
|
20240102,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,6.77,-12409,0,2373,2336,2283,2246,2193,2310,2220,2043,690,1000,1420,5,1,204259254,4698,-5.82,2.36,12,0.00,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,0,0.00,0,0,0.00,0,5500,-58.18,20230717,1012,127.27,20230515,0.10,N,001470,1000,2042 억,,13837594,N,N,3136,N,00,N
|