104 lines
45 KiB
CSV
104 lines
45 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
|
|
20240229,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,-25,5,-1.02,10577731870,4419993,203.47,2445,2460,2350,3170,1710,2440,2393.06,7.58,0,24022,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4933,-6.11,2.47,12,2.16,-395.00,976.00,5500,20230717,-56.09,1012,20230515,138.64,2780,-13.13,20240216,1862,29.70,20240125,5500,-56.09,20230717,1012,138.64,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,423,N,00,N
|
|
20240229,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2395,-45,5,-1.84,9627181495,4025498,185.31,2445,2460,2350,3170,1710,2440,2391.45,7.58,0,-172692,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4892,-6.06,2.45,12,1.97,-395.00,976.00,5500,20230717,-56.45,1012,20230515,136.66,2780,-13.85,20240216,1862,28.63,20240125,5500,-56.45,20230717,1012,136.66,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-70,5,-2.87,8656784125,3619504,166.62,2445,2460,2350,3170,1710,2440,2391.60,7.58,0,-367277,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4841,-6.00,2.43,12,1.77,-395.00,976.00,5500,20230717,-56.91,1012,20230515,134.19,2780,-14.75,20240216,1862,27.28,20240125,5500,-56.91,20230717,1012,134.19,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,-60,5,-2.46,8090640235,3381071,155.65,2445,2460,2350,3170,1710,2440,2392.81,7.58,0,-460087,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4861,-6.03,2.44,12,1.66,-395.00,976.00,5500,20230717,-56.73,1012,20230515,135.18,2780,-14.39,20240216,1862,27.82,20240125,5500,-56.73,20230717,1012,135.18,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,-60,5,-2.46,7145175020,2982125,137.28,2445,2460,2350,3170,1710,2440,2395.88,7.58,0,-544754,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4861,-6.03,2.44,12,1.46,-395.00,976.00,5500,20230717,-56.73,1012,20230515,135.18,2780,-14.39,20240216,1862,27.82,20240125,5500,-56.73,20230717,1012,135.18,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2365,-75,5,-3.07,6422293910,2677763,123.27,2445,2460,2350,3170,1710,2440,2398.25,7.58,0,-586216,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4831,-5.99,2.42,12,1.31,-395.00,976.00,5500,20230717,-57.00,1012,20230515,133.70,2780,-14.93,20240216,1862,27.01,20240125,5500,-57.00,20230717,1012,133.70,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2400,-40,5,-1.64,2649092715,1096156,50.46,2445,2460,2400,3170,1710,2440,2416.54,7.58,0,-142000,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4902,-6.08,2.46,12,0.54,-395.00,976.00,5500,20230717,-56.36,1012,20230515,137.15,2780,-13.67,20240216,1862,28.89,20240125,5500,-56.36,20230717,1012,137.15,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240229,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-10,5,-0.41,263848760,108060,4.97,2445,2460,2430,3170,1710,2440,2441.82,7.58,0,-32416,2480,2460,2435,2415,2390,2462,2417,2043,730,1000,1510,5,1,204259254,4963,-6.15,2.49,12,0.05,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,2780,-12.59,20240216,1862,30.50,20240125,5500,-55.82,20230717,1012,140.12,20230515,0.05,N,001470,1000,2042 억,,15479388,N,N,1805,N,00,N
|
|
20240228,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,20,2,0.83,5183422245,2132033,48.65,2440,2455,2410,3145,1695,2420,2431.20,7.40,0,361176,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4984,-6.18,2.50,12,1.04,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,2780,-12.23,20240216,1862,31.04,20240125,5500,-55.64,20230717,1012,141.11,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,1805,N,00,N
|
|
20240228,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,10,2,0.41,4925597130,2026094,46.23,2440,2455,2410,3145,1695,2420,2431.08,7.40,0,353232,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4963,-6.15,2.49,12,0.99,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,2780,-12.59,20240216,1862,30.50,20240125,5500,-55.82,20230717,1012,140.12,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,15,2,0.62,4367627675,1796188,40.98,2440,2455,2410,3145,1695,2420,2431.61,7.40,0,322804,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4974,-6.16,2.49,12,0.88,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,2780,-12.41,20240216,1862,30.77,20240125,5500,-55.73,20230717,1012,140.61,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,5,2,0.21,3740788430,1538940,35.11,2440,2455,2410,3145,1695,2420,2430.76,7.40,0,227378,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4953,-6.14,2.48,12,0.75,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,2780,-12.77,20240216,1862,30.24,20240125,5500,-55.91,20230717,1012,139.62,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,-5,5,-0.21,3330159625,1369362,31.24,2440,2455,2410,3145,1695,2420,2431.91,7.40,0,205569,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4933,-6.11,2.47,12,0.67,-395.00,976.00,5500,20230717,-56.09,1012,20230515,138.64,2780,-13.13,20240216,1862,29.70,20240125,5500,-56.09,20230717,1012,138.64,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2445,25,2,1.03,2303782370,945771,21.58,2440,2455,2415,3145,1695,2420,2435.88,7.40,0,234288,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4994,-6.19,2.51,12,0.46,-395.00,976.00,5500,20230717,-55.55,1012,20230515,141.60,2780,-12.05,20240216,1862,31.31,20240125,5500,-55.55,20230717,1012,141.60,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,35,2,1.45,1669574685,685822,15.65,2440,2455,2415,3145,1695,2420,2434.42,7.40,0,184596,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,5015,-6.22,2.52,12,0.34,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,2780,-11.69,20240216,1862,31.85,20240125,5500,-55.36,20230717,1012,142.59,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240228,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,15,2,0.62,158912960,65221,1.49,2440,2440,2425,3145,1695,2420,2436.55,7.40,0,6131,2580,2500,2450,2370,2320,2475,2345,2043,725,1000,1500,5,1,204259254,4974,-6.16,2.49,12,0.03,-395.00,976.00,5500,20230717,-55.73,1012,20230515,140.61,2780,-12.41,20240216,1862,30.77,20240125,5500,-55.73,20230717,1012,140.61,20230515,0.06,N,001470,1000,2042 억,,15117759,N,N,375,N,00,N
|
|
20240227,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,-55,5,-2.22,10621390540,4319443,86.59,2435,2530,2400,3215,1735,2475,2459.04,7.39,0,40596,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,4943,-6.13,2.48,12,2.11,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,375,N,00,N
|
|
20240227,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,-50,5,-2.02,10131287950,4116805,82.53,2435,2530,2400,3215,1735,2475,2460.94,7.39,0,-5980,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,4953,-6.14,2.48,12,2.02,-395.00,976.00,5500,20230717,-55.91,1012,20230515,139.62,2780,-12.77,20240216,1862,30.24,20240125,5500,-55.91,20230717,1012,139.62,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,-35,5,-1.41,8737961940,3541706,71.00,2435,2530,2405,3215,1735,2475,2467.15,7.39,0,-29903,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,4984,-6.18,2.50,12,1.73,-395.00,976.00,5500,20230717,-55.64,1012,20230515,141.11,2780,-12.23,20240216,1862,31.04,20240125,5500,-55.64,20230717,1012,141.11,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,15,2,0.61,7685524705,3113894,62.42,2435,2530,2405,3215,1735,2475,2468.13,7.39,0,-59351,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,5086,-6.30,2.55,12,1.52,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,2780,-10.43,20240216,1862,33.73,20240125,5500,-54.73,20230717,1012,146.05,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,15,2,0.61,5632329015,2294749,46.00,2435,2500,2405,3215,1735,2475,2454.39,7.39,0,139712,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,5086,-6.30,2.55,12,1.12,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,2780,-10.43,20240216,1862,33.73,20240125,5500,-54.73,20230717,1012,146.05,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-15,5,-0.61,3473714210,1425081,28.57,2435,2500,2405,3215,1735,2475,2437.42,7.39,0,207643,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,5025,-6.23,2.52,12,0.70,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,2780,-11.51,20240216,1862,32.12,20240125,5500,-55.27,20230717,1012,143.08,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2445,-30,5,-1.21,2644235985,1085606,21.76,2435,2500,2405,3215,1735,2475,2435.53,7.39,0,156441,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,4994,-6.19,2.51,12,0.53,-395.00,976.00,5500,20230717,-55.55,1012,20230515,141.60,2780,-12.05,20240216,1862,31.31,20240125,5500,-55.55,20230717,1012,141.60,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240227,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,15,2,0.61,383098105,156755,3.14,2435,2495,2420,3215,1735,2475,2442.84,7.39,0,66305,2571,2522,2441,2392,2311,2547,2417,2043,740,1000,1530,5,1,204259254,5086,-6.30,2.55,12,0.08,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,2780,-10.43,20240216,1862,33.73,20240125,5500,-54.73,20230717,1012,146.05,20230515,0.06,N,001470,1000,2042 억,,15091992,N,N,1597,N,00,N
|
|
20240226,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2475,-20,5,-0.80,12000807190,4940960,102.49,2430,2490,2360,3240,1750,2495,2428.76,7.11,0,548501,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5055,-6.27,2.54,12,2.42,-395.00,976.00,5500,20230717,-55.00,1012,20230515,144.57,2780,-10.97,20240216,1862,32.92,20240125,5500,-55.00,20230717,1012,144.57,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1597,N,00,N
|
|
20240226,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2475,-20,5,-0.80,11471080660,4726421,98.04,2430,2490,2360,3240,1750,2495,2426.97,7.11,0,544983,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5055,-6.27,2.54,12,2.31,-395.00,976.00,5500,20230717,-55.00,1012,20230515,144.57,2780,-10.97,20240216,1862,32.92,20240125,5500,-55.00,20230717,1012,144.57,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-30,5,-1.20,10975100085,4525395,93.87,2430,2490,2360,3240,1750,2495,2425.18,7.11,0,521296,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5035,-6.24,2.53,12,2.22,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,2780,-11.33,20240216,1862,32.38,20240125,5500,-55.18,20230717,1012,143.58,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-40,5,-1.60,10398134915,4290270,88.99,2430,2490,2360,3240,1750,2495,2423.61,7.11,0,453457,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5015,-6.22,2.52,12,2.10,-395.00,976.00,5500,20230717,-55.36,1012,20230515,142.59,2780,-11.69,20240216,1862,31.85,20240125,5500,-55.36,20230717,1012,142.59,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,-15,5,-0.60,9599145080,3966269,82.27,2430,2490,2360,3240,1750,2495,2420.14,7.11,0,422815,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5066,-6.28,2.54,12,1.94,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,2780,-10.79,20240216,1862,33.19,20240125,5500,-54.91,20230717,1012,145.06,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,-45,5,-1.80,8551740250,3543037,73.49,2430,2470,2360,3240,1750,2495,2413.61,7.11,0,515683,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,5004,-6.20,2.51,12,1.73,-395.00,976.00,5500,20230717,-55.45,1012,20230515,142.09,2780,-11.87,20240216,1862,31.58,20240125,5500,-55.45,20230717,1012,142.09,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,-75,5,-3.01,7134846115,2961816,61.44,2430,2470,2360,3240,1750,2495,2408.86,7.11,0,404312,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,4943,-6.13,2.48,12,1.45,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240226,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,-75,5,-3.01,1157611850,475162,9.86,2430,2470,2420,3240,1750,2495,2435.90,7.11,0,250326,2588,2541,2488,2441,2388,2515,2415,2043,745,1000,1540,5,1,204259254,4943,-6.13,2.48,12,0.23,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.04,N,001470,1000,2042 억,,14529425,N,N,1188,N,00,N
|
|
20240223,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,-30,5,-1.19,11899526015,4777757,103.15,2500,2535,2435,3280,1770,2525,2490.59,6.94,0,353224,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5096,-6.32,2.56,12,2.34,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,2780,-10.25,20240216,1862,34.00,20240125,5500,-54.64,20230717,1012,146.54,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1188,N,00,N
|
|
20240223,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-20,5,-0.79,11336667770,4552543,98.29,2500,2535,2435,3280,1770,2525,2490.18,6.94,0,363561,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5117,-6.34,2.57,12,2.23,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,2780,-9.89,20240216,1862,34.53,20240125,5500,-54.45,20230717,1012,147.53,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,0,3,0.00,9722023625,3911920,84.45,2500,2535,2435,3280,1770,2525,2485.23,6.94,0,470664,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5158,-6.39,2.59,12,1.92,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,2780,-9.17,20240216,1862,35.61,20240125,5500,-54.09,20230717,1012,149.51,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,-30,5,-1.19,8976285330,3613915,78.02,2500,2535,2435,3280,1770,2525,2483.81,6.94,0,398085,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5096,-6.32,2.56,12,1.77,-395.00,976.00,5500,20230717,-54.64,1012,20230515,146.54,2780,-10.25,20240216,1862,34.00,20240125,5500,-54.64,20230717,1012,146.54,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,-25,5,-0.99,8238779620,3318933,71.65,2500,2535,2435,3280,1770,2525,2482.36,6.94,0,370509,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5106,-6.33,2.56,12,1.62,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,2780,-10.07,20240216,1862,34.26,20240125,5500,-54.55,20230717,1012,147.04,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-20,5,-0.79,7273030185,2932018,63.30,2500,2535,2435,3280,1770,2525,2480.55,6.94,0,293103,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5117,-6.34,2.57,12,1.44,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,2780,-9.89,20240216,1862,34.53,20240125,5500,-54.45,20230717,1012,147.53,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,-15,5,-0.59,5556793885,2249010,48.55,2500,2525,2435,3280,1770,2525,2470.77,6.94,0,382482,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5127,-6.35,2.57,12,1.10,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,2780,-9.71,20240216,1862,34.80,20240125,5500,-54.36,20230717,1012,148.02,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240223,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,-35,5,-1.39,507613000,203052,4.38,2500,2515,2485,3280,1770,2525,2499.90,6.94,0,-12122,2645,2585,2550,2490,2455,2567,2472,2043,755,1000,1560,5,1,204259254,5086,-6.30,2.55,12,0.10,-395.00,976.00,5500,20230717,-54.73,1012,20230515,146.05,2780,-10.43,20240216,1862,33.73,20240125,5500,-54.73,20230717,1012,146.05,20230515,0.05,N,001470,1000,2042 억,,14173159,N,N,1438,N,00,N
|
|
20240222,160114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-70,5,-2.70,11632904575,4567168,36.17,2580,2610,2515,3370,1820,2595,2547.02,7.18,0,-504175,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5158,-6.39,2.59,12,2.24,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,2780,-9.17,20240216,1862,35.61,20240125,5500,-54.09,20230717,1012,149.51,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,1438,N,00,N
|
|
20240222,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-75,5,-2.89,10920483780,4284424,33.93,2580,2610,2515,3370,1820,2595,2548.82,7.18,0,-489363,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5147,-6.38,2.58,12,2.10,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,2780,-9.35,20240216,1862,35.34,20240125,5500,-54.18,20230717,1012,149.01,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,-65,5,-2.50,9659662710,3784656,29.97,2580,2610,2520,3370,1820,2595,2552.26,7.18,0,-399466,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5168,-6.41,2.59,12,1.85,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,2780,-8.99,20240216,1862,35.88,20240125,5500,-54.00,20230717,1012,150.00,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-55,5,-2.12,8354678105,3269091,25.89,2580,2610,2520,3370,1820,2595,2555.59,7.18,0,-357996,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5188,-6.43,2.60,12,1.60,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2780,-8.63,20240216,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-45,5,-1.73,7380509020,2886098,22.85,2580,2610,2520,3370,1820,2595,2557.19,7.18,0,-307796,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5209,-6.46,2.61,12,1.41,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,2780,-8.27,20240216,1862,36.95,20240125,5500,-53.64,20230717,1012,151.98,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-35,5,-1.35,6304957435,2463738,19.51,2580,2610,2520,3370,1820,2595,2559.02,7.18,0,-244758,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5229,-6.48,2.62,12,1.21,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,2780,-7.91,20240216,1862,37.49,20240125,5500,-53.45,20230717,1012,152.96,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,-40,5,-1.54,4289983810,1677444,13.28,2580,2610,2520,3370,1820,2595,2557.33,7.18,0,-90152,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5219,-6.47,2.62,12,0.82,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,2780,-8.09,20240216,1862,37.22,20240125,5500,-53.55,20230717,1012,152.47,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240222,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-50,5,-1.93,497304670,194173,1.54,2580,2580,2535,3370,1820,2595,2560.19,7.18,0,-85443,2821,2707,2606,2492,2391,2765,2550,2043,775,1000,1600,5,1,204259254,5198,-6.44,2.61,12,0.10,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2780,-8.45,20240216,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.03,N,001470,1000,2042 억,,14674689,N,N,22,N,00,N
|
|
20240221,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,40,2,1.57,32813613345,12551720,153.78,2510,2720,2505,3320,1790,2555,2614.33,7.05,0,281508,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5301,-6.57,2.66,12,6.14,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,2780,-6.65,20240216,1862,39.37,20240125,5500,-52.82,20230717,1012,156.42,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,22,N,00,N
|
|
20240221,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,25,2,0.98,31621791180,12090854,148.13,2510,2720,2505,3320,1790,2555,2615.39,7.05,0,229154,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5270,-6.53,2.64,12,5.92,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,2780,-7.19,20240216,1862,38.56,20240125,5500,-53.09,20230717,1012,154.94,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,25,2,0.98,29523760935,11274754,138.13,2510,2720,2505,3320,1790,2555,2618.62,7.05,0,146616,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5270,-6.53,2.64,12,5.52,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,2780,-7.19,20240216,1862,38.56,20240125,5500,-53.09,20230717,1012,154.94,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,40,2,1.57,28021688115,10693371,131.01,2510,2720,2505,3320,1790,2555,2620.52,7.05,0,39798,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5301,-6.57,2.66,12,5.24,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,2780,-6.65,20240216,1862,39.37,20240125,5500,-52.82,20230717,1012,156.42,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,45,2,1.76,26128698570,9963031,122.06,2510,2720,2505,3320,1790,2555,2622.62,7.05,0,-45311,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5311,-6.58,2.66,12,4.88,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,2780,-6.47,20240216,1862,39.63,20240125,5500,-52.73,20230717,1012,156.92,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,60,2,2.35,24205503480,9224870,113.02,2510,2720,2505,3320,1790,2555,2624.00,7.05,0,-86163,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5341,-6.62,2.68,12,4.52,-395.00,976.00,5500,20230717,-52.45,1012,20230515,158.40,2780,-5.94,20240216,1862,40.44,20240125,5500,-52.45,20230717,1012,158.40,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,80,2,3.13,9562997960,3694706,45.27,2510,2670,2505,3320,1790,2555,2588.37,7.05,0,98314,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5382,-6.67,2.70,12,1.81,-395.00,976.00,5500,20230717,-52.09,1012,20230515,160.38,2780,-5.22,20240216,1862,41.51,20240125,5500,-52.09,20230717,1012,160.38,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240221,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-30,5,-1.17,266421030,105767,1.30,2510,2530,2505,3320,1790,2555,2515.99,7.05,0,27367,2685,2620,2540,2475,2395,2652,2507,2043,765,1000,1580,5,1,204259254,5158,-6.39,2.59,12,0.05,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,2780,-9.17,20240216,1862,35.61,20240125,5500,-54.09,20230717,1012,149.51,20230515,0.03,N,001470,1000,2042 억,,14404319,N,N,1908,N,00,N
|
|
20240220,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,25,2,0.99,20358941125,8057600,59.66,2500,2605,2460,3285,1775,2530,2526.63,7.03,0,34155,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5219,-6.47,2.62,12,3.94,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,2780,-8.09,20240216,1862,37.22,20240125,5500,-53.55,20230717,1012,152.47,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,1908,N,00,N
|
|
20240220,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,15,2,0.59,19173215875,7593353,56.22,2500,2605,2460,3285,1775,2530,2525.00,7.03,0,9442,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5198,-6.44,2.61,12,3.72,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2780,-8.45,20240216,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,-15,5,-0.59,17235891620,6829573,50.56,2500,2605,2460,3285,1775,2530,2523.71,7.03,0,-52237,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5137,-6.37,2.58,12,3.34,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,2780,-9.53,20240216,1862,35.07,20240125,5500,-54.27,20230717,1012,148.52,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2520,-10,5,-0.40,16074162265,6366456,47.14,2500,2605,2460,3285,1775,2530,2524.82,7.03,0,-133510,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5147,-6.38,2.58,12,3.12,-395.00,976.00,5500,20230717,-54.18,1012,20230515,149.01,2780,-9.35,20240216,1862,35.34,20240125,5500,-54.18,20230717,1012,149.01,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-25,5,-0.99,15154195270,5999549,44.42,2500,2605,2460,3285,1775,2530,2525.89,7.03,0,-129028,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5117,-6.34,2.57,12,2.94,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,2780,-9.89,20240216,1862,34.53,20240125,5500,-54.45,20230717,1012,147.53,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,20,2,0.79,12668549785,5008215,37.08,2500,2605,2460,3285,1775,2530,2529.55,7.03,0,-123803,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5209,-6.46,2.61,12,2.45,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,2780,-8.27,20240216,1862,36.95,20240125,5500,-53.64,20230717,1012,151.98,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,10,2,0.40,6162431905,2467039,18.27,2500,2545,2460,3285,1775,2530,2497.88,7.03,0,223286,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5188,-6.43,2.60,12,1.21,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2780,-8.63,20240216,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240220,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2505,-25,5,-0.99,362118125,144766,1.07,2500,2520,2490,3285,1775,2530,2500.94,7.03,0,38827,2720,2625,2565,2470,2410,2595,2440,2043,755,1000,1560,5,1,204259254,5117,-6.34,2.57,12,0.07,-395.00,976.00,5500,20230717,-54.45,1012,20230515,147.53,2780,-9.89,20240216,1862,34.53,20240125,5500,-54.45,20230717,1012,147.53,20230515,0.03,N,001470,1000,2042 억,,14364813,N,N,958,N,00,N
|
|
20240219,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,-205,5,-7.50,34435535495,13398178,30.54,2660,2660,2505,3555,1915,2735,2570.04,8.12,0,-2333062,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5168,-6.41,2.59,12,6.56,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,2780,-8.99,20240216,1862,35.88,20240125,5500,-54.00,20230717,1012,150.00,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,958,N,00,N
|
|
20240219,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,-205,5,-7.50,32485212285,12626475,28.78,2660,2660,2505,3555,1915,2735,2572.58,8.12,0,-2360399,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5168,-6.41,2.59,12,6.18,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,2780,-8.99,20240216,1862,35.88,20240125,5500,-54.00,20230717,1012,150.00,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-195,5,-7.13,30491922975,11841971,26.99,2660,2660,2505,3555,1915,2735,2574.69,8.12,0,-2297108,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5188,-6.43,2.60,12,5.80,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2780,-8.63,20240216,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2510,-225,5,-8.23,28561912930,11079623,25.25,2660,2660,2505,3555,1915,2735,2577.65,8.12,0,-2090796,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5127,-6.35,2.57,12,5.42,-395.00,976.00,5500,20230717,-54.36,1012,20230515,148.02,2780,-9.71,20240216,1862,34.80,20240125,5500,-54.36,20230717,1012,148.02,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-190,5,-6.95,24768229190,9580518,21.84,2660,2660,2530,3555,1915,2735,2585.02,8.12,0,-1698273,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5198,-6.44,2.61,12,4.69,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2780,-8.45,20240216,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-170,5,-6.22,20822941155,8033942,18.31,2660,2660,2550,3555,1915,2735,2591.58,8.12,0,-1365838,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5239,-6.49,2.63,12,3.93,-395.00,976.00,5500,20230717,-53.36,1012,20230515,153.46,2780,-7.73,20240216,1862,37.76,20240125,5500,-53.36,20230717,1012,153.46,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-155,5,-5.67,15882750000,6107050,13.92,2660,2660,2560,3555,1915,2735,2600.37,8.12,0,-1028465,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5270,-6.53,2.64,12,2.99,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,2780,-7.19,20240216,1862,38.56,20240125,5500,-53.09,20230717,1012,154.94,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240219,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-155,5,-5.67,2934958180,1118630,2.55,2660,2660,2570,3555,1915,2735,2622.09,8.12,0,-149671,2951,2842,2671,2562,2391,2897,2617,2043,820,1000,1690,5,1,204259254,5270,-6.53,2.64,12,0.55,-395.00,976.00,5500,20230717,-53.09,1012,20230515,154.94,2780,-7.19,20240216,1862,38.56,20240125,5500,-53.09,20230717,1012,154.94,20230515,0.05,N,001470,1000,2042 억,,16588701,N,N,1384,N,00,N
|
|
20240216,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,200,2,7.89,116325689495,43420375,152.98,2545,2780,2500,3295,1775,2535,2678.94,7.91,0,503253,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5586,-6.92,2.80,12,21.26,-395.00,976.00,5500,20230717,-50.27,1012,20230515,170.26,2780,-1.62,20240216,1862,46.89,20240125,5500,-50.27,20230717,1012,170.26,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1384,N,00,N
|
|
20240216,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,190,2,7.50,106112308900,39693734,139.85,2545,2780,2500,3295,1775,2535,2673.30,7.91,0,276255,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5566,-6.90,2.79,12,19.43,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,2780,-1.98,20240216,1862,46.35,20240125,5500,-50.45,20230717,1012,169.27,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,185,2,7.30,90831596665,34068524,120.03,2545,2780,2500,3295,1775,2535,2666.17,7.91,0,-350083,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5556,-6.89,2.79,12,16.68,-395.00,976.00,5500,20230717,-50.55,1012,20230515,168.77,2780,-2.16,20240216,1862,46.08,20240125,5500,-50.55,20230717,1012,168.77,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,190,2,7.50,71608961095,26908271,94.80,2545,2780,2500,3295,1775,2535,2661.25,7.91,0,-465976,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5566,-6.90,2.79,12,13.17,-395.00,976.00,5500,20230717,-50.45,1012,20230515,169.27,2780,-1.98,20240216,1862,46.35,20240125,5500,-50.45,20230717,1012,169.27,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,100,2,3.94,26165553395,10118728,35.65,2545,2670,2500,3295,1775,2535,2585.88,7.91,0,276632,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5382,-6.67,2.70,12,4.95,-395.00,976.00,5500,20230717,-52.09,1012,20230515,160.38,2700,-2.41,20240215,1862,41.51,20240125,5500,-52.09,20230717,1012,160.38,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,10,2,0.39,12134396135,4749537,16.73,2545,2635,2500,3295,1775,2535,2554.88,7.91,0,-149322,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5198,-6.44,2.61,12,2.33,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2700,-5.74,20240215,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2515,-20,5,-0.79,9841213845,3848291,13.56,2545,2635,2500,3295,1775,2535,2557.33,7.91,0,-185008,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5137,-6.37,2.58,12,1.88,-395.00,976.00,5500,20230717,-54.27,1012,20230515,148.52,2700,-6.85,20240215,1862,35.07,20240125,5500,-54.27,20230717,1012,148.52,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240216,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,5,2,0.20,668008660,262917,0.93,2545,2555,2535,3295,1775,2535,2540.88,7.91,0,-68160,2855,2695,2540,2380,2225,2775,2460,2043,760,1000,1570,5,1,204259254,5188,-6.43,2.60,12,0.13,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2700,-5.93,20240215,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.03,N,001470,1000,2042 억,,16149477,N,N,1024,N,00,N
|
|
20240215,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,-35,5,-1.36,71799572250,28230280,76.90,2480,2700,2385,3340,1800,2570,2543.36,8.05,0,-224231,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5178,-6.42,2.60,12,13.82,-395.00,976.00,5500,20230717,-53.91,1012,20230515,150.49,2700,-6.11,20240215,1862,36.14,20240125,5500,-53.91,20230717,1012,150.49,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,1024,N,00,N
|
|
20240215,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,-25,5,-0.97,70196641265,27600621,75.19,2480,2700,2385,3340,1800,2570,2543.30,8.05,0,-266059,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5198,-6.44,2.61,12,13.51,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2700,-5.74,20240215,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,0,3,0.00,65740835695,25848442,70.42,2480,2700,2385,3340,1800,2570,2543.32,8.05,0,-484226,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5249,-6.51,2.63,12,12.65,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2700,-4.81,20240215,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,5,2,0.19,59820505235,23562372,64.19,2480,2700,2385,3340,1800,2570,2538.81,8.05,0,-1014741,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5260,-6.52,2.64,12,11.54,-395.00,976.00,5500,20230717,-53.18,1012,20230515,154.45,2700,-4.63,20240215,1862,38.29,20240125,5500,-53.18,20230717,1012,154.45,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,30,2,1.17,54845954220,21633375,58.93,2480,2700,2385,3340,1800,2570,2535.24,8.05,0,-1034879,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5311,-6.58,2.66,12,10.59,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,2700,-3.70,20240215,1862,39.63,20240125,5500,-52.73,20230717,1012,156.92,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-10,5,-0.39,28774192085,11665622,31.78,2480,2575,2385,3340,1800,2570,2466.56,8.05,0,69560,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5229,-6.48,2.62,12,5.71,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,2690,-4.83,20240214,1862,37.49,20240125,5500,-53.45,20230717,1012,152.96,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2500,-70,5,-2.72,19510601740,8012125,21.83,2480,2520,2385,3340,1800,2570,2435.10,8.05,0,-95433,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5106,-6.33,2.56,12,3.92,-395.00,976.00,5500,20230717,-54.55,1012,20230515,147.04,2690,-7.06,20240214,1862,34.26,20240125,5500,-54.55,20230717,1012,147.04,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240215,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2470,-100,5,-3.89,1804291295,730904,1.99,2480,2480,2435,3340,1800,2570,2468.25,8.05,0,29272,2836,2702,2556,2422,2276,2630,2350,2043,770,1000,1590,5,1,204259254,5045,-6.25,2.53,12,0.36,-395.00,976.00,5500,20230717,-55.09,1012,20230515,144.07,2690,-8.18,20240214,1862,32.65,20240125,5500,-55.09,20230717,1012,144.07,20230515,0.04,N,001470,1000,2042 억,,16438167,N,N,229,N,00,N
|
|
20240214,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-15,5,-0.58,92625695690,36275264,50.93,2585,2690,2410,3360,1810,2585,2553.15,8.30,0,-707609,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5249,-6.51,2.63,12,17.76,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2690,-4.46,20240214,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,229,N,00,N
|
|
20240214,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-25,5,-0.97,89436394520,35029946,49.18,2585,2690,2410,3360,1810,2585,2552.89,8.30,0,-743589,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5229,-6.48,2.62,12,17.15,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,2690,-4.83,20240214,1862,37.49,20240125,5500,-53.45,20230717,1012,152.96,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240214,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-15,5,-0.58,85968364865,33679571,47.28,2585,2690,2410,3360,1810,2585,2552.27,8.30,0,-630598,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5249,-6.51,2.63,12,16.49,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2690,-4.46,20240214,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240214,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,15,2,0.58,81201504410,31825260,44.68,2585,2690,2410,3360,1810,2585,2551.19,8.30,0,-784098,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5311,-6.58,2.66,12,15.58,-395.00,976.00,5500,20230717,-52.73,1012,20230515,156.92,2690,-3.35,20240214,1862,39.63,20240125,5500,-52.73,20230717,1012,156.92,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240214,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-15,5,-0.58,74464901300,29231443,41.04,2585,2690,2410,3360,1810,2585,2547.07,8.30,0,-781772,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5249,-6.51,2.63,12,14.31,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2690,-4.46,20240214,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240214,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-15,5,-0.58,63965002225,25192645,35.37,2585,2690,2410,3360,1810,2585,2538.53,8.30,0,-1155835,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5249,-6.51,2.63,12,12.33,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2690,-4.46,20240214,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240214,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-45,5,-1.74,5845016440,2279724,3.20,2585,2590,2500,3360,1810,2585,2561.04,8.30,0,-263115,2968,2776,2438,2246,1908,2872,2342,2043,775,1000,1600,5,1,204259254,5188,-6.43,2.60,12,1.12,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2630,-3.42,20240213,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.03,N,001470,1000,2042 억,,16946239,N,N,918,N,00,N
|
|
20240213,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2585,560,2,27.65,175358753510,70653675,5138.00,2155,2630,2100,2630,1420,2025,2481.77,7.31,0,2060113,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,5280,-6.54,2.65,12,34.59,-395.00,976.00,5500,20230717,-53.00,1012,20230515,155.43,2630,-1.71,20240213,1862,38.83,20240125,5500,-53.00,20230717,1012,155.43,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,918,N,00,N
|
|
20240213,150115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,595,2,29.38,166085158985,67105849,4880.00,2155,2630,2100,2630,1420,2025,2475.03,7.31,0,2153985,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,5352,-6.63,2.68,12,32.85,-395.00,976.00,5500,20230717,-52.36,1012,20230515,158.89,2630,-0.38,20240213,1862,40.71,20240125,5500,-52.36,20230717,1012,158.89,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|
|
20240213,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,525,2,25.93,143432748885,58442761,4250.01,2155,2630,2100,2630,1420,2025,2454.30,7.31,0,1988905,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,5209,-6.46,2.61,12,28.61,-395.00,976.00,5500,20230717,-53.64,1012,20230515,151.98,2630,-3.04,20240213,1862,36.95,20240125,5500,-53.64,20230717,1012,151.98,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|
|
20240213,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,520,2,25.68,111957588960,46325269,3368.82,2155,2600,2100,2630,1420,2025,2416.84,7.31,0,1807669,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,5198,-6.44,2.61,12,22.68,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2600,-2.12,20240213,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|
|
20240213,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,520,2,25.68,91939000995,38530145,2801.95,2155,2580,2100,2630,1420,2025,2386.23,7.31,0,1821129,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,5198,-6.44,2.61,12,18.86,-395.00,976.00,5500,20230717,-53.73,1012,20230515,151.48,2580,-1.36,20240213,1862,36.68,20240125,5500,-53.73,20230717,1012,151.48,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|
|
20240213,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2400,375,2,18.52,69849249650,29658769,2156.81,2155,2500,2100,2630,1420,2025,2355.19,7.31,0,1599054,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,4902,-6.08,2.46,12,14.52,-395.00,976.00,5500,20230717,-56.36,1012,20230515,137.15,2500,-4.00,20240213,1862,28.89,20240125,5500,-56.36,20230717,1012,137.15,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|
|
20240213,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,315,2,15.56,38212796935,16645140,1210.45,2155,2410,2100,2630,1420,2025,2295.86,7.31,0,778270,2081,2052,2036,2007,1991,2045,2000,2043,605,1000,1250,5,1,204259254,4780,-5.92,2.40,12,8.15,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,2410,-2.90,20240213,1862,25.67,20240125,5500,-57.45,20230717,1012,131.23,20230515,0.04,N,001470,1000,2042 억,,14927312,N,N,412,N,00,N
|