162 lines
69 KiB
CSV
162 lines
69 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1731,-269,5,-13.45,74379843206,38573962,498.23,2000,2165,1694,2600,1400,2000,1928.68,7.04,0,-88216,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,1,1,204259254,3536,-4.38,1.77,12,18.88,-395.00,976.00,5500,20230717,-68.53,1012,20230515,71.05,2865,-39.58,20240315,1694,2.18,20240329,5500,-68.53,20230717,1012,71.05,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,5,N,00,N
|
|
20240329,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1762,-238,5,-11.90,65772028973,33632240,434.40,2000,2165,1694,2600,1400,2000,1955.61,7.04,0,-165984,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,1,1,204259254,3599,-4.46,1.81,12,16.47,-395.00,976.00,5500,20230717,-67.96,1012,20230515,74.11,2865,-38.50,20240315,1694,4.01,20240329,5500,-67.96,20230717,1012,74.11,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1951,-49,5,-2.45,42460761098,20652515,266.75,2000,2165,1946,2600,1400,2000,2055.99,7.04,0,165068,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,1,1,204259254,3985,-4.94,2.00,12,10.11,-395.00,976.00,5500,20230717,-64.53,1012,20230515,92.79,2865,-31.90,20240315,1862,4.78,20240125,5500,-64.53,20230717,1012,92.79,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1979,-21,5,-1.05,37510576331,18130283,234.17,2000,2165,1960,2600,1400,2000,2068.99,7.04,0,477649,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,1,1,204259254,4042,-5.01,2.03,12,8.88,-395.00,976.00,5500,20230717,-64.02,1012,20230515,95.55,2865,-30.92,20240315,1862,6.28,20240125,5500,-64.02,20230717,1012,95.55,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,0,3,0.00,33138046717,15924295,205.68,2000,2165,1994,2600,1400,2000,2081.04,7.04,0,856801,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,5,1,204259254,4085,-5.06,2.05,12,7.80,-395.00,976.00,5500,20230717,-63.64,1012,20230515,97.63,2865,-30.19,20240315,1862,7.41,20240125,5500,-63.64,20230717,1012,97.63,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,5,2,0.25,29745163350,14231737,183.82,2000,2165,1994,2600,1400,2000,2090.14,7.04,0,905698,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,5,1,204259254,4095,-5.08,2.05,12,6.97,-395.00,976.00,5500,20230717,-63.55,1012,20230515,98.12,2865,-30.02,20240315,1862,7.68,20240125,5500,-63.55,20230717,1012,98.12,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2060,60,2,3.00,23663555065,11231499,145.07,2000,2165,2000,2600,1400,2000,2107.01,7.04,0,689741,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,5,1,204259254,4208,-5.22,2.11,12,5.50,-395.00,976.00,5500,20230717,-62.55,1012,20230515,103.56,2865,-28.10,20240315,1862,10.63,20240125,5500,-62.55,20230717,1012,103.56,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240329,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,75,2,3.75,1217458035,593278,7.66,2000,2090,2000,2600,1400,2000,2053.18,7.04,0,-36048,2166,2082,2001,1917,1836,2125,1960,2043,600,1000,1240,5,1,204259254,4238,-5.25,2.13,12,0.29,-395.00,976.00,5500,20230717,-62.27,1012,20230515,105.04,2865,-27.57,20240315,1862,11.44,20240125,5500,-62.27,20230717,1012,105.04,20230515,0.02,N,001470,1000,2042 억,,14375815,N,N,764,N,00,N
|
|
20240328,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,7,2,0.35,15116837884,7616272,142.82,1971,2085,1920,2590,1396,1993,1984.79,6.96,0,146665,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,5,1,204259254,4085,-5.06,2.05,12,3.73,-395.00,976.00,5500,20230717,-63.64,1012,20230515,97.63,2865,-30.19,20240315,1862,7.41,20240125,5500,-63.64,20230717,1012,97.63,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,764,N,00,N
|
|
20240328,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1985,-8,5,-0.40,13958594661,7037121,131.96,1971,2085,1920,2590,1396,1993,1983.56,6.96,0,173511,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,4055,-5.03,2.03,12,3.45,-395.00,976.00,5500,20230717,-63.91,1012,20230515,96.15,2865,-30.72,20240315,1862,6.61,20240125,5500,-63.91,20230717,1012,96.15,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1983,-10,5,-0.50,13162093048,6634914,124.41,1971,2085,1920,2590,1396,1993,1983.75,6.96,0,120600,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,4050,-5.02,2.03,12,3.25,-395.00,976.00,5500,20230717,-63.95,1012,20230515,95.95,2865,-30.79,20240315,1862,6.50,20240125,5500,-63.95,20230717,1012,95.95,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1999,6,2,0.30,11993364910,6047467,113.40,1971,2085,1920,2590,1396,1993,1983.19,6.96,0,119502,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,4083,-5.06,2.05,12,2.96,-395.00,976.00,5500,20230717,-63.65,1012,20230515,97.53,2865,-30.23,20240315,1862,7.36,20240125,5500,-63.65,20230717,1012,97.53,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,12,2,0.60,10195648876,5154589,96.66,1971,2085,1920,2590,1396,1993,1977.96,6.96,0,177225,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,5,1,204259254,4095,-5.08,2.05,12,2.52,-395.00,976.00,5500,20230717,-63.55,1012,20230515,98.12,2865,-30.02,20240315,1862,7.68,20240125,5500,-63.55,20230717,1012,98.12,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1961,-32,5,-1.61,6134368969,3143789,58.95,1971,1974,1920,2590,1396,1993,1951.19,6.96,0,311121,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,4006,-4.96,2.01,12,1.54,-395.00,976.00,5500,20230717,-64.35,1012,20230515,93.77,2865,-31.55,20240315,1862,5.32,20240125,5500,-64.35,20230717,1012,93.77,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1971,-22,5,-1.10,4531715861,2324719,43.59,1971,1974,1920,2590,1396,1993,1949.25,6.96,0,381773,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,4026,-4.99,2.02,12,1.14,-395.00,976.00,5500,20230717,-64.16,1012,20230515,94.76,2865,-31.20,20240315,1862,5.85,20240125,5500,-64.16,20230717,1012,94.76,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240328,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1949,-44,5,-2.21,629698169,321741,6.03,1971,1973,1920,2590,1396,1993,1956.47,6.96,0,6167,2071,2032,2011,1972,1951,2021,1961,2043,597,1000,1230,1,1,204259254,3981,-4.93,2.00,12,0.16,-395.00,976.00,5500,20230717,-64.56,1012,20230515,92.59,2865,-31.97,20240315,1862,4.67,20240125,5500,-64.56,20230717,1012,92.59,20230515,0.02,N,001470,1000,2042 억,,14222897,N,N,1192,N,00,N
|
|
20240327,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1993,-37,5,-1.82,10498489967,5242667,75.64,2020,2050,1990,2635,1425,2030,2002.54,7.06,0,-189983,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,1,1,204259254,4071,-5.05,2.04,12,2.57,-395.00,976.00,5500,20230717,-63.76,1012,20230515,96.94,2865,-30.44,20240315,1862,7.04,20240125,5500,-63.76,20230717,1012,96.94,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,1192,N,00,N
|
|
20240327,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1991,-39,5,-1.92,9854776180,4919884,70.98,2020,2050,1990,2635,1425,2030,2003.05,7.06,0,-181661,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,1,1,204259254,4067,-5.04,2.04,12,2.41,-395.00,976.00,5500,20230717,-63.80,1012,20230515,96.74,2865,-30.51,20240315,1862,6.93,20240125,5500,-63.80,20230717,1012,96.74,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1999,-31,5,-1.53,8144396987,4062430,58.61,2020,2050,1990,2635,1425,2030,2004.81,7.06,0,-102386,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,1,1,204259254,4083,-5.06,2.05,12,1.99,-395.00,976.00,5500,20230717,-63.65,1012,20230515,97.53,2865,-30.23,20240315,1862,7.36,20240125,5500,-63.65,20230717,1012,97.53,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-20,5,-0.99,7277827986,3629260,52.36,2020,2050,1990,2635,1425,2030,2005.32,7.06,0,-92667,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,5,1,204259254,4106,-5.09,2.06,12,1.78,-395.00,976.00,5500,20230717,-63.45,1012,20230515,98.62,2865,-29.84,20240315,1862,7.95,20240125,5500,-63.45,20230717,1012,98.62,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,-25,5,-1.23,5580839500,2790507,40.26,2020,2020,1990,2635,1425,2030,1999.93,7.06,0,52055,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,5,1,204259254,4095,-5.08,2.05,12,1.37,-395.00,976.00,5500,20230717,-63.55,1012,20230515,98.12,2865,-30.02,20240315,1862,7.68,20240125,5500,-63.55,20230717,1012,98.12,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1998,-32,5,-1.58,4497798011,2248863,32.45,2020,2020,1990,2635,1425,2030,2000.03,7.06,0,138624,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,1,1,204259254,4081,-5.06,2.05,12,1.10,-395.00,976.00,5500,20230717,-63.67,1012,20230515,97.43,2865,-30.26,20240315,1862,7.30,20240125,5500,-63.67,20230717,1012,97.43,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1997,-33,5,-1.63,3329251251,1664950,24.02,2020,2020,1990,2635,1425,2030,1999.60,7.06,0,142213,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,1,1,204259254,4079,-5.06,2.05,12,0.82,-395.00,976.00,5500,20230717,-63.69,1012,20230515,97.33,2865,-30.30,20240315,1862,7.25,20240125,5500,-63.69,20230717,1012,97.33,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240327,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,-30,5,-1.48,261215526,130360,1.88,2020,2020,1990,2635,1425,2030,2003.74,7.06,0,13163,2170,2100,2055,1985,1940,2077,1962,2043,605,1000,1250,5,1,204259254,4085,-5.06,2.05,12,0.06,-395.00,976.00,5500,20230717,-63.64,1012,20230515,97.63,2865,-30.19,20240315,1862,7.41,20240125,5500,-63.64,20230717,1012,97.63,20230515,0.05,N,001470,1000,2042 억,,14414882,N,N,512,N,00,N
|
|
20240326,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,-25,5,-1.22,14066480710,6834533,42.55,2060,2125,2010,2670,1440,2055,2058.18,7.22,0,-324589,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4146,-5.14,2.08,12,3.35,-395.00,976.00,5500,20230717,-63.09,1012,20230515,100.59,2865,-29.14,20240315,1862,9.02,20240125,5500,-63.09,20230717,1012,100.59,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,512,N,00,N
|
|
20240326,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2035,-20,5,-0.97,13445734255,6528896,40.65,2060,2125,2010,2670,1440,2055,2059.42,7.22,0,-304183,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4157,-5.15,2.09,12,3.20,-395.00,976.00,5500,20230717,-63.00,1012,20230515,101.09,2865,-28.97,20240315,1862,9.29,20240125,5500,-63.00,20230717,1012,101.09,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2025,-30,5,-1.46,12742171430,6181632,38.48,2060,2125,2010,2670,1440,2055,2061.30,7.22,0,-300449,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4136,-5.13,2.07,12,3.03,-395.00,976.00,5500,20230717,-63.18,1012,20230515,100.10,2865,-29.32,20240315,1862,8.75,20240125,5500,-63.18,20230717,1012,100.10,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2035,-20,5,-0.97,11931763265,5782074,36.00,2060,2125,2010,2670,1440,2055,2063.59,7.22,0,-305384,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4157,-5.15,2.09,12,2.83,-395.00,976.00,5500,20230717,-63.00,1012,20230515,101.09,2865,-28.97,20240315,1862,9.29,20240125,5500,-63.00,20230717,1012,101.09,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2060,5,2,0.24,10505216095,5084562,31.65,2060,2125,2010,2670,1440,2055,2066.11,7.22,0,-124329,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4208,-5.22,2.11,12,2.49,-395.00,976.00,5500,20230717,-62.55,1012,20230515,103.56,2865,-28.10,20240315,1862,10.63,20240125,5500,-62.55,20230717,1012,103.56,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2070,15,2,0.73,9159853455,4432781,27.60,2060,2125,2010,2670,1440,2055,2066.40,7.22,0,-107608,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4228,-5.24,2.12,12,2.17,-395.00,976.00,5500,20230717,-62.36,1012,20230515,104.55,2865,-27.75,20240315,1862,11.17,20240125,5500,-62.36,20230717,1012,104.55,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2060,5,2,0.24,5024729425,2450854,15.26,2060,2090,2010,2670,1440,2055,2050.19,7.22,0,-54501,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4208,-5.22,2.11,12,1.20,-395.00,976.00,5500,20230717,-62.55,1012,20230515,103.56,2865,-28.10,20240315,1862,10.63,20240125,5500,-62.55,20230717,1012,103.56,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240326,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,0,3,0.00,291707275,141748,0.88,2060,2080,2035,2670,1440,2055,2058.04,7.22,0,-36237,2281,2168,2037,1924,1793,2224,1980,2043,615,1000,1270,5,1,204259254,4198,-5.20,2.11,12,0.07,-395.00,976.00,5500,20230717,-62.64,1012,20230515,103.06,2865,-28.27,20240315,1862,10.37,20240125,5500,-62.64,20230717,1012,103.06,20230515,0.05,N,001470,1000,2042 억,,14752532,N,N,1316,N,00,N
|
|
20240325,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,5,2,0.24,32067252908,15933403,99.51,1970,2150,1906,2665,1435,2050,2012.51,7.26,0,-76610,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4198,-5.20,2.11,12,7.80,-395.00,976.00,5500,20230717,-62.64,1012,20230515,103.06,2865,-28.27,20240315,1862,10.37,20240125,5500,-62.64,20230717,1012,103.06,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,1316,N,00,N
|
|
20240325,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2065,15,2,0.73,31014668333,15421412,96.31,1970,2150,1906,2665,1435,2050,2011.08,7.26,0,-75232,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4218,-5.23,2.12,12,7.55,-395.00,976.00,5500,20230717,-62.45,1012,20230515,104.05,2865,-27.92,20240315,1862,10.90,20240125,5500,-62.45,20230717,1012,104.05,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2070,20,2,0.98,27180197158,13583129,84.83,1970,2150,1906,2665,1435,2050,2000.94,7.26,0,18374,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4228,-5.24,2.12,12,6.65,-395.00,976.00,5500,20230717,-62.36,1012,20230515,104.55,2865,-27.75,20240315,1862,11.17,20240125,5500,-62.36,20230717,1012,104.55,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,5,2,0.24,24988756263,12521502,78.20,1970,2150,1906,2665,1435,2050,1995.56,7.26,0,134911,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4198,-5.20,2.11,12,6.13,-395.00,976.00,5500,20230717,-62.64,1012,20230515,103.06,2865,-28.27,20240315,1862,10.37,20240125,5500,-62.64,20230717,1012,103.06,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,120125,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,5,2,0.24,22851546183,11476560,71.67,1970,2150,1906,2665,1435,2050,1991.02,7.26,0,123330,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4198,-5.20,2.11,12,5.62,-395.00,976.00,5500,20230717,-62.64,1012,20230515,103.06,2865,-28.27,20240315,1862,10.37,20240125,5500,-62.64,20230717,1012,103.06,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-40,5,-1.95,15792737558,8079957,50.46,1970,2025,1906,2665,1435,2050,1954.26,7.26,0,646279,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,5,1,204259254,4106,-5.09,2.06,12,3.96,-395.00,976.00,5500,20230717,-63.45,1012,20230515,98.62,2865,-29.84,20240315,1862,7.95,20240125,5500,-63.45,20230717,1012,98.62,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1996,-54,5,-2.63,13573555063,6972117,43.54,1970,2025,1906,2665,1435,2050,1946.47,7.26,0,601183,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,1,1,204259254,4077,-5.05,2.05,12,3.41,-395.00,976.00,5500,20230717,-63.71,1012,20230515,97.23,2865,-30.33,20240315,1862,7.20,20240125,5500,-63.71,20230717,1012,97.23,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240325,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1952,-98,5,-4.78,1424289682,724442,4.52,1970,1990,1950,2665,1435,2050,1963.07,7.26,0,19868,2276,2163,2032,1919,1788,2219,1975,2043,615,1000,1270,1,1,204259254,3987,-4.94,2.00,12,0.35,-395.00,976.00,5500,20230717,-64.51,1012,20230515,92.89,2865,-31.87,20240315,1862,4.83,20240125,5500,-64.51,20230717,1012,92.89,20230515,0.05,N,001470,1000,2042 억,,14823965,N,N,107,N,00,N
|
|
20240322,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-155,5,-7.03,32197706635,15617254,153.61,1967,2145,1901,2865,1545,2205,2061.64,7.38,0,-443362,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4187,-5.19,2.10,12,7.65,-395.00,976.00,5500,20230717,-62.73,1012,20230515,102.57,2865,-28.45,20240315,1862,10.10,20240125,5500,-62.73,20230717,1012,102.57,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,107,N,00,N
|
|
20240322,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,-165,5,-7.48,30606966955,14839696,145.96,1967,2145,1901,2865,1545,2205,2062.45,7.38,0,-321678,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4167,-5.16,2.09,12,7.27,-395.00,976.00,5500,20230717,-62.91,1012,20230515,101.58,2865,-28.80,20240315,1862,9.56,20240125,5500,-62.91,20230717,1012,101.58,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2070,-135,5,-6.12,26657878310,12915379,127.03,1967,2145,1901,2865,1545,2205,2063.98,7.38,0,221969,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4228,-5.24,2.12,12,6.32,-395.00,976.00,5500,20230717,-62.36,1012,20230515,104.55,2865,-27.75,20240315,1862,11.17,20240125,5500,-62.36,20230717,1012,104.55,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2070,-135,5,-6.12,24150573515,11703023,115.11,1967,2145,1901,2865,1545,2205,2063.55,7.38,0,194584,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4228,-5.24,2.12,12,5.73,-395.00,976.00,5500,20230717,-62.36,1012,20230515,104.55,2865,-27.75,20240315,1862,11.17,20240125,5500,-62.36,20230717,1012,104.55,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-95,5,-4.31,22364995240,10853498,106.75,1967,2145,1901,2865,1545,2205,2060.55,7.38,0,458550,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4310,-5.34,2.16,12,5.31,-395.00,976.00,5500,20230717,-61.64,1012,20230515,108.50,2865,-26.35,20240315,1862,13.32,20240125,5500,-61.64,20230717,1012,108.50,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2115,-90,5,-4.08,20834562075,10130189,99.64,1967,2145,1901,2865,1545,2205,2056.60,7.38,0,465160,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4320,-5.35,2.17,12,4.96,-395.00,976.00,5500,20230717,-61.55,1012,20230515,108.99,2865,-26.18,20240315,1862,13.59,20240125,5500,-61.55,20230717,1012,108.99,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2080,-125,5,-5.67,17136985840,8374717,82.37,1967,2125,1901,2865,1545,2205,2046.17,7.38,0,379598,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4249,-5.27,2.13,12,4.10,-395.00,976.00,5500,20230717,-62.18,1012,20230515,105.53,2865,-27.40,20240315,1862,11.71,20240125,5500,-62.18,20230717,1012,105.53,20230515,0.05,N,001470,1000,2042 억,,15080210,N,N,464,N,00,N
|
|
20240322,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,0,3,0.00,12442815,5643,0.06,0,0,0,2865,1545,2205,0.00,7.38,0,0,2355,2280,2240,2165,2125,2260,2145,2043,660,1000,1360,5,1,204259254,4504,-5.58,2.26,12,0.00,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2865,-23.04,20240315,1862,18.42,20240125,5500,-59.91,20230717,1012,117.89,20230515,0.05,N,001470,1000,2042 억,,15080210,Y,N,464,N,00,N
|
|
20240321,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-80,5,-3.50,19383804225,8610107,166.91,2285,2315,2200,2970,1600,2285,2251.36,7.54,0,-384116,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4504,-5.58,2.26,12,4.22,-395.00,976.00,5500,20230717,-59.91,1012,20230515,117.89,2865,-23.04,20240315,1862,18.42,20240125,5500,-59.91,20230717,1012,117.89,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,464,N,00,N
|
|
20240321,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-75,5,-3.28,17239453190,7637542,148.06,2285,2315,2200,2970,1600,2285,2257.17,7.54,0,-377064,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4514,-5.59,2.26,12,3.74,-395.00,976.00,5500,20230717,-59.82,1012,20230515,118.38,2865,-22.86,20240315,1862,18.69,20240125,5500,-59.82,20230717,1012,118.38,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,-55,5,-2.41,14347079690,6332171,122.75,2285,2315,2200,2970,1600,2285,2265.72,7.54,0,-348627,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4555,-5.65,2.28,12,3.10,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2865,-22.16,20240315,1862,19.76,20240125,5500,-59.45,20230717,1012,120.36,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,-25,5,-1.09,9285766285,4067124,78.84,2285,2315,2255,2970,1600,2285,2283.12,7.54,0,-29802,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4616,-5.72,2.32,12,1.99,-395.00,976.00,5500,20230717,-58.91,1012,20230515,123.32,2865,-21.12,20240315,1862,21.37,20240125,5500,-58.91,20230717,1012,123.32,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-15,5,-0.66,7838130030,3427537,66.44,2285,2315,2255,2970,1600,2285,2286.82,7.54,0,-5957,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4637,-5.75,2.33,12,1.68,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2865,-20.77,20240315,1862,21.91,20240125,5500,-58.73,20230717,1012,124.31,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,10,2,0.44,4993563535,2175099,42.17,2285,2315,2270,2970,1600,2285,2295.83,7.54,0,130605,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4688,-5.81,2.35,12,1.06,-395.00,976.00,5500,20230717,-58.27,1012,20230515,126.78,2865,-19.90,20240315,1862,23.25,20240125,5500,-58.27,20230717,1012,126.78,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,20,2,0.88,3533829065,1540751,29.87,2285,2315,2270,2970,1600,2285,2293.63,7.54,0,220998,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4708,-5.84,2.36,12,0.75,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2865,-19.55,20240315,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240321,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,10,2,0.44,186033830,81124,1.57,2285,2310,2285,2970,1600,2285,2294.25,7.54,0,12758,2405,2345,2310,2250,2215,2327,2232,2043,685,1000,1410,5,1,204259254,4688,-5.81,2.35,12,0.04,-395.00,976.00,5500,20230717,-58.27,1012,20230515,126.78,2865,-19.90,20240315,1862,23.25,20240125,5500,-58.27,20230717,1012,126.78,20230515,0.05,N,001470,1000,2042 억,,15409217,N,N,401,N,00,N
|
|
20240320,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-40,5,-1.72,11670434075,5050926,42.30,2300,2370,2275,3020,1630,2325,2310.63,7.78,0,-463098,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4667,-5.78,2.34,12,2.47,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2865,-20.24,20240315,1862,22.72,20240125,5500,-58.45,20230717,1012,125.79,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,401,N,00,N
|
|
20240320,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-40,5,-1.72,10762738180,4653599,38.97,2300,2370,2275,3020,1630,2325,2312.78,7.78,0,-468069,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4667,-5.78,2.34,12,2.28,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2865,-20.24,20240315,1862,22.72,20240125,5500,-58.45,20230717,1012,125.79,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,-35,5,-1.51,9809701395,4237332,35.48,2300,2370,2275,3020,1630,2325,2315.06,7.78,0,-453529,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4678,-5.80,2.35,12,2.07,-395.00,976.00,5500,20230717,-58.36,1012,20230515,126.28,2865,-20.07,20240315,1862,22.99,20240125,5500,-58.36,20230717,1012,126.28,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-20,5,-0.86,8901260185,3841233,32.17,2300,2370,2275,3020,1630,2325,2317.29,7.78,0,-392350,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4708,-5.84,2.36,12,1.88,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2865,-19.55,20240315,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,120123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-20,5,-0.86,8194789750,3534430,29.60,2300,2370,2275,3020,1630,2325,2318.56,7.78,0,-387067,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4708,-5.84,2.36,12,1.73,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2865,-19.55,20240315,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-20,5,-0.86,5917864780,2540596,21.28,2300,2370,2295,3020,1630,2325,2329.32,7.78,0,-268886,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4708,-5.84,2.36,12,1.24,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2865,-19.55,20240315,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,10,2,0.43,4393371765,1881482,15.76,2300,2370,2295,3020,1630,2325,2335.06,7.78,0,-185155,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4769,-5.91,2.39,12,0.92,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2865,-18.50,20240315,1862,25.40,20240125,5500,-57.55,20230717,1012,130.73,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240320,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-20,5,-0.86,372343070,161789,1.35,2300,2320,2295,3020,1630,2325,2301.29,7.78,0,48806,2555,2440,2375,2260,2195,2407,2227,2043,695,1000,1440,5,1,204259254,4708,-5.84,2.36,12,0.08,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2865,-19.55,20240315,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.06,N,001470,1000,2042 억,,15882564,N,N,402,N,00,N
|
|
20240319,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-200,5,-7.92,27995548570,11793299,83.67,2490,2490,2310,3280,1770,2525,2373.89,8.24,0,-958478,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4749,-5.89,2.38,12,5.77,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,2865,-18.85,20240315,1862,24.87,20240125,5500,-57.73,20230717,1012,129.74,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,402,N,00,N
|
|
20240319,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,-185,5,-7.33,26558482755,11176634,79.29,2490,2490,2310,3280,1770,2525,2376.24,8.24,0,-955603,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4780,-5.92,2.40,12,5.47,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,2865,-18.32,20240315,1862,25.67,20240125,5500,-57.45,20230717,1012,131.23,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-200,5,-7.92,23278145020,9764171,69.27,2490,2490,2325,3280,1770,2525,2384.02,8.24,0,-960974,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4749,-5.89,2.38,12,4.78,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,2865,-18.85,20240315,1862,24.87,20240125,5500,-57.73,20230717,1012,129.74,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-165,5,-6.53,20616376680,8630869,61.23,2490,2490,2350,3280,1770,2525,2388.66,8.24,0,-672335,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4821,-5.97,2.42,12,4.23,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,2865,-17.63,20240315,1862,26.75,20240125,5500,-57.09,20230717,1012,133.20,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-165,5,-6.53,18249343710,7626730,54.11,2490,2490,2350,3280,1770,2525,2392.79,8.24,0,-503602,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4821,-5.97,2.42,12,3.73,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,2865,-17.63,20240315,1862,26.75,20240125,5500,-57.09,20230717,1012,133.20,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,-145,5,-5.74,15469719090,6455054,45.80,2490,2490,2350,3280,1770,2525,2396.51,8.24,0,-159124,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4861,-6.03,2.44,12,3.16,-395.00,976.00,5500,20230717,-56.73,1012,20230515,135.18,2865,-16.93,20240315,1862,27.82,20240125,5500,-56.73,20230717,1012,135.18,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-95,5,-3.76,11954653690,4980523,35.33,2490,2490,2350,3280,1770,2525,2400.25,8.24,0,140894,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4963,-6.15,2.49,12,2.44,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,2865,-15.18,20240315,1862,30.50,20240125,5500,-55.82,20230717,1012,140.12,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240319,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,-145,5,-5.74,2263776890,932709,6.62,2490,2490,2350,3280,1770,2525,2426.98,8.24,0,46072,2741,2632,2571,2462,2401,2602,2432,2043,755,1000,1560,5,1,204259254,4861,-6.03,2.44,12,0.46,-395.00,976.00,5500,20230717,-56.73,1012,20230515,135.18,2865,-16.93,20240315,1862,27.82,20240125,5500,-56.73,20230717,1012,135.18,20230515,0.05,N,001470,1000,2042 억,,16836979,N,N,823,N,00,N
|
|
20240318,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-165,5,-6.13,35360083695,13834227,17.82,2680,2680,2510,3495,1885,2690,2555.28,8.23,0,-29746,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5158,-6.39,2.59,12,6.77,-395.00,976.00,5500,20230717,-54.09,1012,20230515,149.51,2865,-11.87,20240315,1862,35.61,20240125,5500,-54.09,20230717,1012,149.51,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,823,N,00,N
|
|
20240318,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,-155,5,-5.76,33098861330,12939111,16.67,2680,2680,2510,3495,1885,2690,2557.25,8.23,0,-98451,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5178,-6.42,2.60,12,6.33,-395.00,976.00,5500,20230717,-53.91,1012,20230515,150.49,2865,-11.52,20240315,1862,36.14,20240125,5500,-53.91,20230717,1012,150.49,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-130,5,-4.83,29407053475,11485224,14.79,2680,2680,2510,3495,1885,2690,2559.55,8.23,0,-158766,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5229,-6.48,2.62,12,5.62,-395.00,976.00,5500,20230717,-53.45,1012,20230515,152.96,2865,-10.65,20240315,1862,37.49,20240125,5500,-53.45,20230717,1012,152.96,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2570,-120,5,-4.46,27739988870,10834260,13.96,2680,2680,2510,3495,1885,2690,2559.46,8.23,0,-178913,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5249,-6.51,2.63,12,5.30,-395.00,976.00,5500,20230717,-53.27,1012,20230515,153.95,2865,-10.30,20240315,1862,38.02,20240125,5500,-53.27,20230717,1012,153.95,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,-135,5,-5.02,24039912735,9389412,12.10,2680,2680,2510,3495,1885,2690,2559.25,8.23,0,-395730,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5219,-6.47,2.62,12,4.60,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,2865,-10.82,20240315,1862,37.22,20240125,5500,-53.55,20230717,1012,152.47,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,-160,5,-5.95,21636193280,8445766,10.88,2680,2680,2510,3495,1885,2690,2560.60,8.23,0,-537782,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5168,-6.41,2.59,12,4.13,-395.00,976.00,5500,20230717,-54.00,1012,20230515,150.00,2865,-11.69,20240315,1862,35.88,20240125,5500,-54.00,20230717,1012,150.00,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-150,5,-5.58,18173069275,7080077,9.12,2680,2680,2510,3495,1885,2690,2565.43,8.23,0,-593021,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5188,-6.43,2.60,12,3.47,-395.00,976.00,5500,20230717,-53.82,1012,20230515,150.99,2865,-11.34,20240315,1862,36.41,20240125,5500,-53.82,20230717,1012,150.99,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240318,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-95,5,-3.53,2841798170,1076225,1.39,2680,2680,2585,3495,1885,2690,2636.70,8.23,0,-14337,3096,2892,2661,2457,2226,2995,2560,2043,805,1000,1660,5,1,204259254,5301,-6.57,2.66,12,0.53,-395.00,976.00,5500,20230717,-52.82,1012,20230515,156.42,2865,-9.42,20240315,1862,39.37,20240125,5500,-52.82,20230717,1012,156.42,20230515,0.05,N,001470,1000,2042 억,,16807328,N,N,0,N,00,N
|
|
20240315,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,315,2,13.26,207589364055,77154069,751.60,2565,2865,2430,3085,1665,2375,2690.58,7.35,0,1852985,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5495,-6.81,2.76,12,37.77,-395.00,976.00,5500,20230717,-51.09,1012,20230515,165.81,2865,-6.11,20240315,1862,44.47,20240125,5500,-51.09,20230717,1012,165.81,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,285,2,12.00,200052463475,74348874,724.27,2565,2865,2430,3085,1665,2375,2690.73,7.35,0,1689666,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5433,-6.73,2.73,12,36.40,-395.00,976.00,5500,20230717,-51.64,1012,20230515,162.85,2865,-7.16,20240315,1862,42.86,20240125,5500,-51.64,20230717,1012,162.85,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2680,305,2,12.84,175226568675,65025296,633.45,2565,2865,2430,3085,1665,2375,2694.74,7.35,0,1217400,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5474,-6.78,2.75,12,31.83,-395.00,976.00,5500,20230717,-51.27,1012,20230515,164.82,2865,-6.46,20240315,1862,43.93,20240125,5500,-51.27,20230717,1012,164.82,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,320,2,13.47,147610756260,54840525,534.23,2565,2865,2430,3085,1665,2375,2691.64,7.35,0,2111409,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5505,-6.82,2.76,12,26.85,-395.00,976.00,5500,20230717,-51.00,1012,20230515,166.30,2865,-5.93,20240315,1862,44.74,20240125,5500,-51.00,20230717,1012,166.30,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2775,400,2,16.84,90458960290,33897063,330.21,2565,2865,2430,3085,1665,2375,2668.64,7.35,0,3165367,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5668,-7.03,2.84,12,16.60,-395.00,976.00,5500,20230717,-49.55,1012,20230515,174.21,2865,-3.14,20240315,1862,49.03,20240125,5500,-49.55,20230717,1012,174.21,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,110,2,4.63,25956452155,10360840,100.93,2565,2590,2430,3085,1665,2375,2505.25,7.35,0,-244772,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5076,-6.29,2.55,12,5.07,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,2780,-10.61,20240216,1862,33.46,20240125,5500,-54.82,20230717,1012,145.55,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,105,2,4.42,21322721470,8498514,82.79,2565,2590,2430,3085,1665,2375,2508.99,7.35,0,-205161,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5066,-6.28,2.54,12,4.16,-395.00,976.00,5500,20230717,-54.91,1012,20230515,145.06,2780,-10.79,20240216,1862,33.19,20240125,5500,-54.91,20230717,1012,145.06,20230515,0.05,N,001470,1000,2042 억,,15015120,N,N,1697,N,00,N
|
|
20240315,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,190,2,8.00,3377257960,1314674,12.81,2565,2590,2555,3085,1665,2375,2568.90,7.35,0,-86633,2618,2496,2408,2286,2198,2557,2347,2043,710,1000,1470,5,1,204259254,5239,-6.49,2.63,12,0.64,-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,,15015120,N,N,1697,N,00,N
|
|
20240314,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2375,-25,5,-1.04,23545096730,9724814,32.08,2325,2530,2320,3120,1680,2400,2421.15,7.38,0,-58290,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4851,-6.01,2.43,12,4.76,-395.00,976.00,5500,20230717,-56.82,1012,20230515,134.68,2780,-14.57,20240216,1862,27.55,20240125,5500,-56.82,20230717,1012,134.68,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,1697,N,00,N
|
|
20240314,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2355,-45,5,-1.88,23106531840,9539554,31.47,2325,2530,2320,3120,1680,2400,2422.18,7.38,0,-87628,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4810,-5.96,2.41,12,4.67,-395.00,976.00,5500,20230717,-57.18,1012,20230515,132.71,2780,-15.29,20240216,1862,26.48,20240125,5500,-57.18,20230717,1012,132.71,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,355,N,00,N
|
|
20240314,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-15,5,-0.62,21715241535,8954767,29.54,2325,2530,2320,3120,1680,2400,2425.00,7.38,0,-78858,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4872,-6.04,2.44,12,4.38,-395.00,976.00,5500,20230717,-56.64,1012,20230515,135.67,2780,-14.21,20240216,1862,28.09,20240125,5500,-56.64,20230717,1012,135.67,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,355,N,00,N
|
|
20240314,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-30,5,-1.25,21033383325,8668449,28.60,2325,2530,2320,3120,1680,2400,2426.43,7.38,0,-53037,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4841,-6.00,2.43,12,4.24,-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,,15071564,N,N,355,N,00,N
|
|
20240314,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-15,5,-0.62,19536054725,8034089,26.50,2325,2530,2320,3120,1680,2400,2431.65,7.38,0,-195429,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4872,-6.04,2.44,12,3.93,-395.00,976.00,5500,20230717,-56.64,1012,20230515,135.67,2780,-14.21,20240216,1862,28.09,20240125,5500,-56.64,20230717,1012,135.67,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,355,N,00,N
|
|
20240314,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,20,2,0.83,17019753300,6983548,23.04,2325,2530,2320,3120,1680,2400,2437.13,7.38,0,-232178,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4943,-6.13,2.48,12,3.42,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,355,N,00,N
|
|
20240314,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,15,2,0.62,14095963690,5784989,19.08,2325,2530,2320,3120,1680,2400,2436.65,7.38,0,-244973,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4933,-6.11,2.47,12,2.83,-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,,15071564,N,N,355,N,00,N
|
|
20240314,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,-65,5,-2.71,607767420,261117,0.86,2325,2345,2325,3120,1680,2400,2327.16,7.38,0,59813,2860,2630,2420,2190,1980,2745,2305,2043,720,1000,1480,5,1,204259254,4769,-5.91,2.39,12,0.13,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2780,-16.01,20240216,1862,25.40,20240125,5500,-57.55,20230717,1012,130.73,20230515,0.05,N,001470,1000,2042 억,,15071564,N,N,355,N,00,N
|
|
20240313,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2400,170,2,7.62,74777035455,30148840,1663.97,2230,2650,2210,2895,1565,2230,2480.33,7.42,0,-88822,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4902,-6.08,2.46,12,14.76,-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,,15160655,N,N,355,N,00,N
|
|
20240313,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2380,150,2,6.73,72564381910,29216615,1612.52,2230,2650,2210,2895,1565,2230,2483.68,7.42,0,-279181,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4861,-6.03,2.44,12,14.30,-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,,15160655,N,N,71,N,00,N
|
|
20240313,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,190,2,8.52,68305282010,27447837,1514.90,2230,2650,2210,2895,1565,2230,2488.56,7.42,0,-308676,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4943,-6.13,2.48,12,13.44,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240313,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,230,2,10.31,55227436650,22024287,1215.56,2230,2650,2210,2895,1565,2230,2507.58,7.42,0,-298861,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,5025,-6.23,2.52,12,10.78,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,2780,-11.51,20240216,1862,32.12,20240125,5500,-55.27,20230717,1012,143.08,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240313,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,325,2,14.57,17796912925,7244593,399.84,2230,2650,2210,2895,1565,2230,2456.61,7.42,0,-85890,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,5219,-6.47,2.62,12,3.55,-395.00,976.00,5500,20230717,-53.55,1012,20230515,152.47,2780,-8.09,20240216,1862,37.22,20240125,5500,-53.55,20230717,1012,152.47,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240313,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2225,-5,5,-0.22,1943649985,873674,48.22,2230,2250,2210,2895,1565,2230,2224.68,7.42,0,55245,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4545,-5.63,2.28,12,0.43,-395.00,976.00,5500,20230717,-59.55,1012,20230515,119.86,2780,-19.96,20240216,1862,19.50,20240125,5500,-59.55,20230717,1012,119.86,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240313,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,0,3,0.00,1165470260,523377,28.89,2230,2250,2210,2895,1565,2230,2226.82,7.42,0,50024,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4555,-5.65,2.28,12,0.26,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2780,-19.78,20240216,1862,19.76,20240125,5500,-59.45,20230717,1012,120.36,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240313,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2240,10,2,0.45,79566385,35673,1.97,2230,2240,2230,2895,1565,2230,2230.45,7.42,0,-2524,2320,2275,2250,2205,2180,2262,2192,2043,665,1000,1380,5,1,204259254,4575,-5.67,2.30,12,0.02,-395.00,976.00,5500,20230717,-59.27,1012,20230515,121.34,2780,-19.42,20240216,1862,20.30,20240125,5500,-59.27,20230717,1012,121.34,20230515,0.05,N,001470,1000,2042 억,,15160655,N,N,71,N,00,N
|
|
20240312,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,-15,5,-0.67,4022959885,1792061,89.64,2245,2295,2225,2915,1575,2245,2244.89,7.42,0,3086,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4555,-5.65,2.28,12,0.88,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2780,-19.78,20240216,1862,19.76,20240125,5500,-59.45,20230717,1012,120.36,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,71,N,00,N
|
|
20240312,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2240,-5,5,-0.22,3739413410,1665190,83.30,2245,2295,2225,2915,1575,2245,2245.64,7.42,0,-32099,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4575,-5.67,2.30,12,0.82,-395.00,976.00,5500,20230717,-59.27,1012,20230515,121.34,2780,-19.42,20240216,1862,20.30,20240125,5500,-59.27,20230717,1012,121.34,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,-15,5,-0.67,3366291970,1498163,74.94,2245,2295,2225,2915,1575,2245,2246.95,7.42,0,-48975,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4555,-5.65,2.28,12,0.73,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2780,-19.78,20240216,1862,19.76,20240125,5500,-59.45,20230717,1012,120.36,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,-15,5,-0.67,2744311775,1218866,60.97,2245,2295,2225,2915,1575,2245,2251.54,7.42,0,-16700,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4555,-5.65,2.28,12,0.60,-395.00,976.00,5500,20230717,-59.45,1012,20230515,120.36,2780,-19.78,20240216,1862,19.76,20240125,5500,-59.45,20230717,1012,120.36,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2240,-5,5,-0.22,2472709820,1097271,54.89,2245,2295,2225,2915,1575,2245,2253.52,7.42,0,-2487,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4575,-5.67,2.30,12,0.54,-395.00,976.00,5500,20230717,-59.27,1012,20230515,121.34,2780,-19.42,20240216,1862,20.30,20240125,5500,-59.27,20230717,1012,121.34,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2245,0,3,0.00,2151477410,953798,47.71,2245,2295,2225,2915,1575,2245,2255.71,7.42,0,-13176,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4586,-5.68,2.30,12,0.47,-395.00,976.00,5500,20230717,-59.18,1012,20230515,121.84,2780,-19.24,20240216,1862,20.57,20240125,5500,-59.18,20230717,1012,121.84,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2245,0,3,0.00,1582941615,699855,35.01,2245,2295,2225,2915,1575,2245,2261.85,7.42,0,-38272,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4586,-5.68,2.30,12,0.34,-395.00,976.00,5500,20230717,-59.18,1012,20230515,121.84,2780,-19.24,20240216,1862,20.57,20240125,5500,-59.18,20230717,1012,121.84,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240312,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,10,2,0.45,31115160,13851,0.69,2245,2255,2245,2915,1575,2245,2246.57,7.42,0,-463,2345,2295,2255,2205,2165,2275,2185,2043,670,1000,1390,5,1,204259254,4606,-5.71,2.31,12,0.01,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2780,-18.88,20240216,1862,21.11,20240125,5500,-59.00,20230717,1012,122.83,20230515,0.05,N,001470,1000,2042 억,,15160351,N,N,463,N,00,N
|
|
20240311,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2245,-10,5,-0.44,4498516215,1983458,72.92,2255,2305,2215,2930,1580,2255,2268.06,7.44,0,-30544,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4586,-5.68,2.30,12,0.97,-395.00,976.00,5500,20230717,-59.18,1012,20230515,121.84,2780,-19.24,20240216,1862,20.57,20240125,5500,-59.18,20230717,1012,121.84,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,463,N,00,N
|
|
20240311,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,-5,5,-0.22,4334262250,1910222,70.23,2255,2305,2215,2930,1580,2255,2269.02,7.44,0,-33786,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4596,-5.70,2.31,12,0.94,-395.00,976.00,5500,20230717,-59.09,1012,20230515,122.33,2780,-19.06,20240216,1862,20.84,20240125,5500,-59.09,20230717,1012,122.33,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,0,3,0.00,3946933200,1737776,63.89,2255,2305,2215,2930,1580,2255,2271.30,7.44,0,-57654,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4606,-5.71,2.31,12,0.85,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2780,-18.88,20240216,1862,21.11,20240125,5500,-59.00,20230717,1012,122.83,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,0,3,0.00,3468736780,1524911,56.06,2255,2305,2215,2930,1580,2255,2274.77,7.44,0,-60593,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4606,-5.71,2.31,12,0.75,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2780,-18.88,20240216,1862,21.11,20240125,5500,-59.00,20230717,1012,122.83,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,10,2,0.44,3182811445,1398433,51.41,2255,2305,2215,2930,1580,2255,2276.05,7.44,0,-49982,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4626,-5.73,2.32,12,0.68,-395.00,976.00,5500,20230717,-58.82,1012,20230515,123.81,2780,-18.53,20240216,1862,21.64,20240125,5500,-58.82,20230717,1012,123.81,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,30,2,1.33,2786908325,1224064,45.00,2255,2305,2215,2930,1580,2255,2276.84,7.44,0,-34838,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4667,-5.78,2.34,12,0.60,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2780,-17.81,20240216,1862,22.72,20240125,5500,-58.45,20230717,1012,125.79,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,25,2,1.11,1642423890,724258,26.63,2255,2290,2215,2930,1580,2255,2267.81,7.44,0,72549,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4657,-5.77,2.34,12,0.35,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2780,-17.99,20240216,1862,22.45,20240125,5500,-58.55,20230717,1012,125.30,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240311,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2235,-20,5,-0.89,226969180,100737,3.70,2255,2260,2235,2930,1580,2255,2253.00,7.44,0,-23819,2365,2310,2280,2225,2195,2295,2210,2043,675,1000,1390,5,1,204259254,4565,-5.66,2.29,12,0.05,-395.00,976.00,5500,20230717,-59.36,1012,20230515,120.85,2780,-19.60,20240216,1862,20.03,20240125,5500,-59.36,20230717,1012,120.85,20230515,0.05,N,001470,1000,2042 억,,15187636,N,N,637,N,00,N
|
|
20240308,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-80,5,-3.43,6044303355,2648827,96.37,2305,2335,2250,3035,1635,2335,2281.95,7.52,0,-173057,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4606,-5.71,2.31,12,1.30,-395.00,976.00,5500,20230717,-59.00,1012,20230515,122.83,2780,-18.88,20240216,1862,21.11,20240125,5500,-59.00,20230717,1012,122.83,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,637,N,00,N
|
|
20240308,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,-75,5,-3.21,5744635320,2516076,91.54,2305,2335,2250,3035,1635,2335,2283.16,7.52,0,-152177,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4616,-5.72,2.32,12,1.23,-395.00,976.00,5500,20230717,-58.91,1012,20230515,123.32,2780,-18.71,20240216,1862,21.37,20240125,5500,-58.91,20230717,1012,123.32,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,-75,5,-3.21,5039435330,2203390,80.16,2305,2335,2250,3035,1635,2335,2287.12,7.52,0,-112674,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4616,-5.72,2.32,12,1.08,-395.00,976.00,5500,20230717,-58.91,1012,20230515,123.32,2780,-18.71,20240216,1862,21.37,20240125,5500,-58.91,20230717,1012,123.32,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2275,-60,5,-2.57,4009107895,1747727,63.58,2305,2335,2265,3035,1635,2335,2293.89,7.52,0,-73630,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4647,-5.76,2.33,12,0.86,-395.00,976.00,5500,20230717,-58.64,1012,20230515,124.80,2780,-18.17,20240216,1862,22.18,20240125,5500,-58.64,20230717,1012,124.80,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,-45,5,-1.93,2953692065,1284352,46.73,2305,2335,2270,3035,1635,2335,2299.74,7.52,0,38633,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4678,-5.80,2.35,12,0.63,-395.00,976.00,5500,20230717,-58.36,1012,20230515,126.28,2780,-17.63,20240216,1862,22.99,20240125,5500,-58.36,20230717,1012,126.28,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,-40,5,-1.71,2136724840,930081,33.84,2305,2330,2270,3035,1635,2335,2297.34,7.52,0,74085,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4688,-5.81,2.35,12,0.46,-395.00,976.00,5500,20230717,-58.27,1012,20230515,126.78,2780,-17.45,20240216,1862,23.25,20240125,5500,-58.27,20230717,1012,126.78,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-10,5,-0.43,1706471955,743610,27.05,2305,2330,2270,3035,1635,2335,2294.83,7.52,0,29406,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4749,-5.89,2.38,12,0.36,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,2780,-16.37,20240216,1862,24.87,20240125,5500,-57.73,20230717,1012,129.74,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240308,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-55,5,-2.36,298206515,129898,4.73,2305,2310,2270,3035,1635,2335,2295.57,7.52,0,-52166,2458,2396,2333,2271,2208,2427,2302,2043,700,1000,1440,5,1,204259254,4657,-5.77,2.34,12,0.06,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2780,-17.99,20240216,1862,22.45,20240125,5500,-58.55,20230717,1012,125.30,20230515,0.05,N,001470,1000,2042 억,,15364759,N,N,1750,N,00,N
|
|
20240307,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,35,2,1.52,6321227755,2718590,130.79,2300,2395,2270,2990,1610,2300,2325.18,7.53,0,4824,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4769,-5.91,2.39,12,1.33,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2780,-16.01,20240216,1862,25.40,20240125,5500,-57.55,20230717,1012,130.73,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,1750,N,00,N
|
|
20240307,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,25,2,1.09,6076161895,2613415,125.73,2300,2395,2270,2990,1610,2300,2324.99,7.53,0,-8864,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4749,-5.89,2.38,12,1.28,-395.00,976.00,5500,20230717,-57.73,1012,20230515,129.74,2780,-16.37,20240216,1862,24.87,20240125,5500,-57.73,20230717,1012,129.74,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,35,2,1.52,5463012685,2350355,113.07,2300,2395,2270,2990,1610,2300,2324.34,7.53,0,6803,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4769,-5.91,2.39,12,1.15,-395.00,976.00,5500,20230717,-57.55,1012,20230515,130.73,2780,-16.01,20240216,1862,25.40,20240125,5500,-57.55,20230717,1012,130.73,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2330,30,2,1.30,3842899600,1663471,80.03,2300,2350,2270,2990,1610,2300,2310.17,7.53,0,97483,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4759,-5.90,2.39,12,0.81,-395.00,976.00,5500,20230717,-57.64,1012,20230515,130.24,2780,-16.19,20240216,1862,25.13,20240125,5500,-57.64,20230717,1012,130.24,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,40,2,1.74,3160014350,1370659,65.94,2300,2350,2270,2990,1610,2300,2305.47,7.53,0,99324,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4780,-5.92,2.40,12,0.67,-395.00,976.00,5500,20230717,-57.45,1012,20230515,131.23,2780,-15.83,20240216,1862,25.67,20240125,5500,-57.45,20230717,1012,131.23,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,10,2,0.43,2418575680,1052447,50.63,2300,2340,2270,2990,1610,2300,2298.05,7.53,0,111718,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4718,-5.85,2.37,12,0.52,-395.00,976.00,5500,20230717,-58.00,1012,20230515,128.26,2780,-16.91,20240216,1862,24.06,20240125,5500,-58.00,20230717,1012,128.26,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,-5,5,-0.22,1499854060,655824,31.55,2300,2330,2270,2990,1610,2300,2286.98,7.53,0,165772,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4688,-5.81,2.35,12,0.32,-395.00,976.00,5500,20230717,-58.27,1012,20230515,126.78,2780,-17.45,20240216,1862,23.25,20240125,5500,-58.27,20230717,1012,126.78,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240307,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,5,2,0.22,79368850,34459,1.66,2300,2330,2300,2990,1610,2300,2303.28,7.53,0,-5519,2363,2331,2298,2266,2233,2315,2250,2043,690,1000,1420,5,1,204259254,4708,-5.84,2.36,12,0.02,-395.00,976.00,5500,20230717,-58.09,1012,20230515,127.77,2780,-17.09,20240216,1862,23.79,20240125,5500,-58.09,20230717,1012,127.77,20230515,0.05,N,001470,1000,2042 억,,15371888,N,N,17,N,00,N
|
|
20240306,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-45,5,-1.92,4714400595,2053366,44.99,2305,2330,2265,3045,1645,2345,2295.88,7.42,0,212444,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4698,-5.82,2.36,12,1.01,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,2780,-17.27,20240216,1862,23.52,20240125,5500,-58.18,20230717,1012,127.27,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,17,N,00,N
|
|
20240306,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-65,5,-2.77,4357615050,1897654,41.58,2305,2330,2265,3045,1645,2345,2296.29,7.42,0,213373,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4657,-5.77,2.34,12,0.93,-395.00,976.00,5500,20230717,-58.55,1012,20230515,125.30,2780,-17.99,20240216,1862,22.45,20240125,5500,-58.55,20230717,1012,125.30,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-45,5,-1.92,3943075830,1716953,37.62,2305,2330,2265,3045,1645,2345,2296.52,7.42,0,218968,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4698,-5.82,2.36,12,0.84,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,2780,-17.27,20240216,1862,23.52,20240125,5500,-58.18,20230717,1012,127.27,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2300,-45,5,-1.92,3560761965,1550958,33.98,2305,2330,2265,3045,1645,2345,2295.81,7.42,0,220004,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4698,-5.82,2.36,12,0.76,-395.00,976.00,5500,20230717,-58.18,1012,20230515,127.27,2780,-17.27,20240216,1862,23.52,20240125,5500,-58.18,20230717,1012,127.27,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-60,5,-2.56,3151514220,1372063,30.06,2305,2330,2265,3045,1645,2345,2296.88,7.42,0,156362,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4667,-5.78,2.34,12,0.67,-395.00,976.00,5500,20230717,-58.45,1012,20230515,125.79,2780,-17.81,20240216,1862,22.72,20240125,5500,-58.45,20230717,1012,125.79,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,-50,5,-2.13,2542096650,1105195,24.22,2305,2330,2265,3045,1645,2345,2300.09,7.42,0,138755,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4688,-5.81,2.35,12,0.54,-395.00,976.00,5500,20230717,-58.27,1012,20230515,126.78,2780,-17.45,20240216,1862,23.25,20240125,5500,-58.27,20230717,1012,126.78,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,-25,5,-1.07,1867538400,812791,17.81,2305,2330,2265,3045,1645,2345,2297.62,7.42,0,133770,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4739,-5.87,2.38,12,0.40,-395.00,976.00,5500,20230717,-57.82,1012,20230515,129.25,2780,-16.55,20240216,1862,24.60,20240125,5500,-57.82,20230717,1012,129.25,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240306,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-75,5,-3.20,214158935,93519,2.05,2305,2310,2265,3045,1645,2345,2289.35,7.42,0,-13861,2551,2447,2376,2272,2201,2412,2237,2043,700,1000,1450,5,1,204259254,4637,-5.75,2.33,12,0.05,-395.00,976.00,5500,20230717,-58.73,1012,20230515,124.31,2780,-18.35,20240216,1862,21.91,20240125,5500,-58.73,20230717,1012,124.31,20230515,0.05,N,001470,1000,2042 억,,15158768,N,N,276,N,00,N
|
|
20240305,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,-120,5,-4.87,10812367140,4523143,122.81,2470,2480,2305,3200,1730,2465,2390.49,7.83,0,-841792,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4790,-5.94,2.40,12,2.21,-395.00,976.00,5500,20230717,-57.36,1012,20230515,131.72,2780,-15.65,20240216,1862,25.94,20240125,5500,-57.36,20230717,1012,131.72,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,276,N,00,N
|
|
20240305,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2355,-110,5,-4.46,9520600970,3969818,107.79,2470,2480,2350,3200,1730,2465,2398.22,7.83,0,-733601,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4810,-5.96,2.41,12,1.94,-395.00,976.00,5500,20230717,-57.18,1012,20230515,132.71,2780,-15.29,20240216,1862,26.48,20240125,5500,-57.18,20230717,1012,132.71,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-105,5,-4.26,8675150080,3610851,98.04,2470,2480,2350,3200,1730,2465,2402.50,7.83,0,-637604,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4821,-5.97,2.42,12,1.77,-395.00,976.00,5500,20230717,-57.09,1012,20230515,133.20,2780,-15.11,20240216,1862,26.75,20240125,5500,-57.09,20230717,1012,133.20,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2375,-90,5,-3.65,7713285900,3203015,86.97,2470,2480,2365,3200,1730,2465,2408.11,7.83,0,-626194,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4851,-6.01,2.43,12,1.57,-395.00,976.00,5500,20230717,-56.82,1012,20230515,134.68,2780,-14.57,20240216,1862,27.55,20240125,5500,-56.82,20230717,1012,134.68,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,-80,5,-3.25,6721571175,2785960,75.64,2470,2480,2380,3200,1730,2465,2412.63,7.83,0,-459033,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4872,-6.04,2.44,12,1.36,-395.00,976.00,5500,20230717,-56.64,1012,20230515,135.67,2780,-14.21,20240216,1862,28.09,20240125,5500,-56.64,20230717,1012,135.67,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2395,-70,5,-2.84,5869031205,2429045,65.95,2470,2480,2385,3200,1730,2465,2416.16,7.83,0,-359630,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4892,-6.06,2.45,12,1.19,-395.00,976.00,5500,20230717,-56.45,1012,20230515,136.66,2780,-13.85,20240216,1862,28.63,20240125,5500,-56.45,20230717,1012,136.66,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2405,-60,5,-2.43,2657608540,1097247,29.79,2470,2480,2400,3200,1730,2465,2422.01,7.83,0,-63586,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4912,-6.09,2.46,12,0.54,-395.00,976.00,5500,20230717,-56.27,1012,20230515,137.65,2780,-13.49,20240216,1862,29.16,20240125,5500,-56.27,20230717,1012,137.65,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240305,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-35,5,-1.42,319889135,129987,3.53,2470,2480,2430,3200,1730,2465,2460.89,7.83,0,-59954,2575,2520,2455,2400,2335,2547,2427,2043,735,1000,1520,5,1,204259254,4963,-6.15,2.49,12,0.06,-395.00,976.00,5500,20230717,-55.82,1012,20230515,140.12,2780,-12.59,20240216,1862,30.50,20240125,5500,-55.82,20230717,1012,140.12,20230515,0.04,N,001470,1000,2042 억,,15997269,N,N,153,N,00,N
|
|
20240304,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,50,2,2.07,9002259680,3652898,81.84,2425,2510,2390,3135,1695,2415,2464.46,7.60,0,482251,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5035,-6.24,2.53,12,1.79,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,2780,-11.33,20240216,1862,32.38,20240125,5500,-55.18,20230717,1012,143.58,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,153,N,00,N
|
|
20240304,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,45,2,1.86,8624285000,3499053,78.40,2425,2510,2390,3135,1695,2415,2464.79,7.60,0,475093,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5025,-6.23,2.52,12,1.71,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,2780,-11.51,20240216,1862,32.12,20240125,5500,-55.27,20230717,1012,143.08,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|
|
20240304,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,45,2,1.86,8245100135,3344823,74.94,2425,2510,2390,3135,1695,2415,2465.08,7.60,0,464144,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5025,-6.23,2.52,12,1.64,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,2780,-11.51,20240216,1862,32.12,20240125,5500,-55.27,20230717,1012,143.08,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|
|
20240304,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,45,2,1.86,7656854135,3105609,69.58,2425,2510,2390,3135,1695,2415,2465.54,7.60,0,416888,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5025,-6.23,2.52,12,1.52,-395.00,976.00,5500,20230717,-55.27,1012,20230515,143.08,2780,-11.51,20240216,1862,32.12,20240125,5500,-55.27,20230717,1012,143.08,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|
|
20240304,120115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,50,2,2.07,6936585790,2812850,63.02,2425,2510,2390,3135,1695,2415,2466.09,7.60,0,372605,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5035,-6.24,2.53,12,1.38,-395.00,976.00,5500,20230717,-55.18,1012,20230515,143.58,2780,-11.33,20240216,1862,32.38,20240125,5500,-55.18,20230717,1012,143.58,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|
|
20240304,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2485,70,2,2.90,5794059720,2352656,52.71,2425,2510,2390,3135,1695,2415,2462.84,7.60,0,385985,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5076,-6.29,2.55,12,1.15,-395.00,976.00,5500,20230717,-54.82,1012,20230515,145.55,2780,-10.61,20240216,1862,33.46,20240125,5500,-54.82,20230717,1012,145.55,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|
|
20240304,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2490,75,2,3.11,3743403155,1525578,34.18,2425,2500,2390,3135,1695,2415,2453.84,7.60,0,211673,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,5086,-6.30,2.55,12,0.75,-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,,15520198,N,N,423,N,00,N
|
|
20240304,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,5,2,0.21,149605685,61778,1.38,2425,2440,2415,3135,1695,2415,2422.02,7.60,0,-2987,2518,2466,2408,2356,2298,2437,2327,2043,720,1000,1490,5,1,204259254,4943,-6.13,2.48,12,0.03,-395.00,976.00,5500,20230717,-56.00,1012,20230515,139.13,2780,-12.95,20240216,1862,29.97,20240125,5500,-56.00,20230717,1012,139.13,20230515,0.05,N,001470,1000,2042 억,,15520198,N,N,423,N,00,N
|