170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240430,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1579,179,2,12.79,42326604690,26977893,395.41,1412,1659,1406,1820,980,1400,1568.93,7.37,0,274654,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3225,-2.87,3.05,12,13.21,-550.00,517.00,5500,20230717,-71.29,1012,20230515,56.03,2865,-44.89,20240315,1245,26.83,20240423,5500,-71.29,20230717,1012,56.03,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,25,N,00,N
|
|
20240430,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1579,179,2,12.79,41120170764,26213385,384.20,1412,1659,1406,1820,980,1400,1568.67,7.37,0,235752,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3225,-2.87,3.05,12,12.83,-550.00,517.00,5500,20230717,-71.29,1012,20230515,56.03,2865,-44.89,20240315,1245,26.83,20240423,5500,-71.29,20230717,1012,56.03,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1616,216,2,15.43,37491677245,23911792,350.47,1412,1659,1406,1820,980,1400,1567.92,7.37,0,246318,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3301,-2.94,3.13,12,11.71,-550.00,517.00,5500,20230717,-70.62,1012,20230515,59.68,2865,-43.60,20240315,1245,29.80,20240423,5500,-70.62,20230717,1012,59.68,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1602,202,2,14.43,29931309329,19197632,281.37,1412,1659,1406,1820,980,1400,1559.11,7.37,0,509875,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3272,-2.91,3.10,12,9.40,-550.00,517.00,5500,20230717,-70.87,1012,20230515,58.30,2865,-44.08,20240315,1245,28.67,20240423,5500,-70.87,20230717,1012,58.30,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,120123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1515,115,2,8.21,14170968955,9391232,137.64,1412,1590,1406,1820,980,1400,1508.96,7.37,0,122609,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3095,-2.75,2.93,12,4.60,-550.00,517.00,5500,20230717,-72.45,1012,20230515,49.70,2865,-47.12,20240315,1245,21.69,20240423,5500,-72.45,20230717,1012,49.70,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1472,72,2,5.14,5284976100,3624607,53.12,1412,1495,1406,1820,980,1400,1458.08,7.37,0,507690,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,3007,-2.68,2.85,12,1.77,-550.00,517.00,5500,20230717,-73.24,1012,20230515,45.45,2865,-48.62,20240315,1245,18.23,20240423,5500,-73.24,20230717,1012,45.45,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1460,60,2,4.29,3435777549,2371268,34.75,1412,1488,1406,1820,980,1400,1448.92,7.37,0,542859,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,2982,-2.65,2.82,12,1.16,-550.00,517.00,5500,20230717,-73.45,1012,20230515,44.27,2865,-49.04,20240315,1245,17.27,20240423,5500,-73.45,20230717,1012,44.27,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240430,090126,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1421,21,2,1.50,86225000,60797,0.89,1412,1430,1412,1820,980,1400,1418.24,7.37,0,2565,1527,1463,1401,1337,1275,1495,1369,2043,420,1000,860,1,1,204259254,2903,-2.58,2.75,12,0.03,-550.00,517.00,5500,20230717,-74.16,1012,20230515,40.42,2865,-50.40,20240315,1245,14.14,20240423,5500,-74.16,20230717,1012,40.42,20230515,0.02,N,001470,1000,2042 억,,15058636,N,N,61,N,00,N
|
|
20240429,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1400,64,2,4.79,9598636674,6791259,250.91,1339,1465,1339,1736,936,1336,1413.43,7.15,0,451591,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2860,-2.55,2.71,12,3.32,-550.00,517.00,5500,20230717,-74.55,1012,20230515,38.34,2865,-51.13,20240315,1245,12.45,20240423,5500,-74.55,20230717,1012,38.34,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,61,N,00,N
|
|
20240429,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1402,66,2,4.94,9334575224,6602678,243.94,1339,1465,1339,1736,936,1336,1413.77,7.15,0,451474,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2864,-2.55,2.71,12,3.23,-550.00,517.00,5500,20230717,-74.51,1012,20230515,38.54,2865,-51.06,20240315,1245,12.61,20240423,5500,-74.51,20230717,1012,38.54,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1403,67,2,5.01,8843477139,6252514,231.00,1339,1465,1339,1736,936,1336,1414.41,7.15,0,411694,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2866,-2.55,2.71,12,3.06,-550.00,517.00,5500,20230717,-74.49,1012,20230515,38.64,2865,-51.03,20240315,1245,12.69,20240423,5500,-74.49,20230717,1012,38.64,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1398,62,2,4.64,8351507483,5899627,217.96,1339,1465,1339,1736,936,1336,1415.62,7.15,0,407889,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2856,-2.54,2.70,12,2.89,-550.00,517.00,5500,20230717,-74.58,1012,20230515,38.14,2865,-51.20,20240315,1245,12.29,20240423,5500,-74.58,20230717,1012,38.14,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1403,67,2,5.01,7829183341,5526890,204.19,1339,1465,1339,1736,936,1336,1416.58,7.15,0,463494,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2866,-2.55,2.71,12,2.71,-550.00,517.00,5500,20230717,-74.49,1012,20230515,38.64,2865,-51.03,20240315,1245,12.69,20240423,5500,-74.49,20230717,1012,38.64,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1398,62,2,4.64,7235352836,5103264,188.54,1339,1465,1339,1736,936,1336,1417.81,7.15,0,503425,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2856,-2.54,2.70,12,2.50,-550.00,517.00,5500,20230717,-74.58,1012,20230515,38.14,2865,-51.20,20240315,1245,12.29,20240423,5500,-74.58,20230717,1012,38.14,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1436,100,2,7.49,5757940371,4058130,149.93,1339,1465,1339,1736,936,1336,1418.90,7.15,0,615293,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2933,-2.61,2.78,12,1.99,-550.00,517.00,5500,20230717,-73.89,1012,20230515,41.90,2865,-49.88,20240315,1245,15.34,20240423,5500,-73.89,20230717,1012,41.90,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240429,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1363,27,2,2.02,127054521,94313,3.48,1339,1365,1339,1736,936,1336,1347.33,7.15,0,19462,1404,1370,1346,1312,1288,1358,1300,2043,400,1000,820,1,1,204259254,2784,-2.48,2.64,12,0.05,-550.00,517.00,5500,20230717,-75.22,1012,20230515,34.68,2865,-52.43,20240315,1245,9.48,20240423,5500,-75.22,20230717,1012,34.68,20230515,0.02,N,001470,1000,2042 억,,14607230,N,N,23,N,00,N
|
|
20240426,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1336,-13,5,-0.96,3589324881,2666490,79.35,1351,1380,1322,1753,945,1349,1346.10,7.20,0,-104470,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2729,-2.43,2.58,12,1.31,-550.00,517.00,5500,20230717,-75.71,1012,20230515,32.02,2865,-53.37,20240315,1245,7.31,20240423,5500,-75.71,20230717,1012,32.02,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,23,N,00,N
|
|
20240426,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1333,-16,5,-1.19,3249039132,2411696,71.77,1351,1380,1322,1753,945,1349,1347.20,7.20,0,-76056,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2723,-2.42,2.58,12,1.18,-550.00,517.00,5500,20230717,-75.76,1012,20230515,31.72,2865,-53.47,20240315,1245,7.07,20240423,5500,-75.76,20230717,1012,31.72,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1327,-22,5,-1.63,2907739050,2155568,64.15,1351,1380,1322,1753,945,1349,1348.94,7.20,0,-168489,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2711,-2.41,2.57,12,1.06,-550.00,517.00,5500,20230717,-75.87,1012,20230515,31.13,2865,-53.68,20240315,1245,6.59,20240423,5500,-75.87,20230717,1012,31.13,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1327,-22,5,-1.63,2512090421,1857155,55.27,1351,1380,1325,1753,945,1349,1352.66,7.20,0,-225261,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2711,-2.41,2.57,12,0.91,-550.00,517.00,5500,20230717,-75.87,1012,20230515,31.13,2865,-53.68,20240315,1245,6.59,20240423,5500,-75.87,20230717,1012,31.13,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1344,-5,5,-0.37,1887611121,1389443,41.35,1351,1380,1335,1753,945,1349,1358.55,7.20,0,-79326,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2745,-2.44,2.60,12,0.68,-550.00,517.00,5500,20230717,-75.56,1012,20230515,32.81,2865,-53.09,20240315,1245,7.95,20240423,5500,-75.56,20230717,1012,32.81,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1357,8,2,0.59,1500867445,1102240,32.80,1351,1380,1335,1753,945,1349,1361.67,7.20,0,-34652,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2772,-2.47,2.62,12,0.54,-550.00,517.00,5500,20230717,-75.33,1012,20230515,34.09,2865,-52.64,20240315,1245,9.00,20240423,5500,-75.33,20230717,1012,34.09,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1364,15,2,1.11,890194938,651005,19.37,1351,1380,1351,1753,945,1349,1367.45,7.20,0,13022,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2786,-2.48,2.64,12,0.32,-550.00,517.00,5500,20230717,-75.20,1012,20230515,34.78,2865,-52.39,20240315,1245,9.56,20240423,5500,-75.20,20230717,1012,34.78,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240426,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1365,16,2,1.19,71356830,52596,1.57,1351,1380,1351,1753,945,1349,1356.89,7.20,0,6078,1417,1382,1365,1330,1313,1374,1322,2043,404,1000,830,1,1,204259254,2788,-2.48,2.64,12,0.03,-550.00,517.00,5500,20230717,-75.18,1012,20230515,34.88,2865,-52.36,20240315,1245,9.64,20240423,5500,-75.18,20230717,1012,34.88,20230515,0.02,N,001470,1000,2042 억,,14712293,N,N,25,N,00,N
|
|
20240425,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1349,-54,5,-3.85,4555961682,3319659,40.71,1399,1400,1348,1823,983,1403,1372.36,7.47,0,-559527,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2755,-2.45,2.61,12,1.63,-550.00,517.00,5500,20230717,-75.47,1012,20230515,33.30,2865,-52.91,20240315,1245,8.35,20240423,5500,-75.47,20230717,1012,33.30,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,25,N,00,N
|
|
20240425,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1356,-47,5,-3.35,4104561391,2985719,36.62,1399,1400,1355,1823,983,1403,1374.63,7.47,0,-526514,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2770,-2.47,2.62,12,1.46,-550.00,517.00,5500,20230717,-75.35,1012,20230515,33.99,2865,-52.67,20240315,1245,8.92,20240423,5500,-75.35,20230717,1012,33.99,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1361,-42,5,-2.99,3571452248,2595042,31.83,1399,1400,1357,1823,983,1403,1376.15,7.47,0,-475571,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2780,-2.47,2.63,12,1.27,-550.00,517.00,5500,20230717,-75.25,1012,20230515,34.49,2865,-52.50,20240315,1245,9.32,20240423,5500,-75.25,20230717,1012,34.49,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1371,-32,5,-2.28,2976319272,2158926,26.48,1399,1400,1366,1823,983,1403,1378.49,7.47,0,-334403,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2800,-2.49,2.65,12,1.06,-550.00,517.00,5500,20230717,-75.07,1012,20230515,35.47,2865,-52.15,20240315,1245,10.12,20240423,5500,-75.07,20230717,1012,35.47,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1375,-28,5,-2.00,2519674646,1825870,22.39,1399,1400,1367,1823,983,1403,1379.86,7.47,0,-180295,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2809,-2.50,2.66,12,0.89,-550.00,517.00,5500,20230717,-75.00,1012,20230515,35.87,2865,-52.01,20240315,1245,10.44,20240423,5500,-75.00,20230717,1012,35.87,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1375,-28,5,-2.00,2226081098,1612056,19.77,1399,1400,1367,1823,983,1403,1380.75,7.47,0,-200917,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2809,-2.50,2.66,12,0.79,-550.00,517.00,5500,20230717,-75.00,1012,20230515,35.87,2865,-52.01,20240315,1245,10.44,20240423,5500,-75.00,20230717,1012,35.87,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1382,-21,5,-1.50,1512021950,1094572,13.42,1399,1400,1367,1823,983,1403,1381.18,7.47,0,-67177,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2823,-2.51,2.67,12,0.54,-550.00,517.00,5500,20230717,-74.87,1012,20230515,36.56,2865,-51.76,20240315,1245,11.00,20240423,5500,-74.87,20230717,1012,36.56,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240425,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1383,-20,5,-1.43,173322156,124615,1.53,1399,1399,1379,1823,983,1403,1389.77,7.47,0,-16685,1513,1457,1359,1303,1205,1486,1332,2043,420,1000,860,1,1,204259254,2825,-2.51,2.68,12,0.06,-550.00,517.00,5500,20230717,-74.85,1012,20230515,36.66,2865,-51.73,20240315,1245,11.08,20240423,5500,-74.85,20230717,1012,36.66,20230515,0.02,N,001470,1000,2042 억,,15248296,N,N,282,N,00,N
|
|
20240424,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1403,51,2,3.77,11173800372,8084155,30.97,1346,1415,1261,1757,947,1352,1382.17,6.93,0,1111545,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2866,-2.55,2.71,12,3.96,-550.00,517.00,5500,20230717,-74.49,1012,20230515,38.64,2865,-51.03,20240315,1245,12.69,20240423,5500,-74.49,20230717,1012,38.64,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,282,N,00,N
|
|
20240424,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1400,48,2,3.55,10650818315,7711113,29.54,1346,1415,1261,1757,947,1352,1381.23,6.93,0,1097091,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2860,-2.55,2.71,12,3.78,-550.00,517.00,5500,20230717,-74.55,1012,20230515,38.34,2865,-51.13,20240315,1245,12.45,20240423,5500,-74.55,20230717,1012,38.34,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1394,42,2,3.11,9788118570,7094676,27.18,1346,1415,1261,1757,947,1352,1379.65,6.93,0,795939,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2847,-2.53,2.70,12,3.47,-550.00,517.00,5500,20230717,-74.65,1012,20230515,37.75,2865,-51.34,20240315,1245,11.97,20240423,5500,-74.65,20230717,1012,37.75,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1397,45,2,3.33,9360615039,6787855,26.00,1346,1415,1261,1757,947,1352,1379.03,6.93,0,777453,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2854,-2.54,2.70,12,3.32,-550.00,517.00,5500,20230717,-74.60,1012,20230515,38.04,2865,-51.24,20240315,1245,12.21,20240423,5500,-74.60,20230717,1012,38.04,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1393,41,2,3.03,8680291646,6301259,24.14,1346,1415,1261,1757,947,1352,1377.55,6.93,0,657338,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2845,-2.53,2.69,12,3.08,-550.00,517.00,5500,20230717,-74.67,1012,20230515,37.65,2865,-51.38,20240315,1245,11.89,20240423,5500,-74.67,20230717,1012,37.65,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1390,38,2,2.81,7972122458,5792602,22.19,1346,1415,1261,1757,947,1352,1376.26,6.93,0,516660,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2839,-2.53,2.69,12,2.84,-550.00,517.00,5500,20230717,-74.73,1012,20230515,37.35,2865,-51.48,20240315,1245,11.65,20240423,5500,-74.73,20230717,1012,37.35,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1388,36,2,2.66,6896210649,5018739,19.22,1346,1415,1261,1757,947,1352,1374.10,6.93,0,431365,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2835,-2.52,2.68,12,2.46,-550.00,517.00,5500,20230717,-74.76,1012,20230515,37.15,2865,-51.55,20240315,1245,11.49,20240423,5500,-74.76,20230717,1012,37.15,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240424,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1281,-71,5,-5.25,427779968,325488,1.25,1346,1346,1280,1757,947,1352,1314.20,6.93,0,60983,1834,1593,1419,1178,1004,1506,1091,2043,405,1000,830,1,1,204259254,2617,-2.33,2.48,12,0.16,-550.00,517.00,5500,20230717,-76.71,1012,20230515,26.58,2865,-55.29,20240315,1245,2.89,20240423,5500,-76.71,20230717,1012,26.58,20230515,0.02,N,001470,1000,2042 억,,14160663,N,N,1461,N,00,N
|
|
20240423,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1352,-333,5,-19.76,36647970975,25942167,453.49,1640,1660,1245,2190,1180,1685,1412.65,7.33,0,-845796,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,2762,-2.46,2.62,12,12.70,-550.00,517.00,5500,20230717,-75.42,1012,20230515,33.60,2865,-52.81,20240315,1245,8.59,20240423,5500,-75.42,20230717,1012,33.60,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,1461,N,00,N
|
|
20240423,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1361,-324,5,-19.23,35322841652,24966229,436.43,1640,1660,1245,2190,1180,1685,1414.70,7.33,0,-799447,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,2780,-2.47,2.63,12,12.22,-550.00,517.00,5500,20230717,-75.25,1012,20230515,34.49,2865,-52.50,20240315,1245,9.32,20240423,5500,-75.25,20230717,1012,34.49,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1385,-300,5,-17.80,32501682733,22908831,400.46,1640,1660,1245,2190,1180,1685,1418.61,7.33,0,-856530,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,2829,-2.52,2.68,12,11.22,-550.00,517.00,5500,20230717,-74.82,1012,20230515,36.86,2865,-51.66,20240315,1245,11.24,20240423,5500,-74.82,20230717,1012,36.86,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1376,-309,5,-18.34,29750099878,20920499,365.71,1640,1660,1245,2190,1180,1685,1421.91,7.33,0,-799530,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,2811,-2.50,2.66,12,10.24,-550.00,517.00,5500,20230717,-74.98,1012,20230515,35.97,2865,-51.97,20240315,1245,10.52,20240423,5500,-74.98,20230717,1012,35.97,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1340,-345,5,-20.47,18121609272,12479916,218.16,1640,1660,1245,2190,1180,1685,1451.85,7.33,0,-84901,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,2737,-2.44,2.59,12,6.11,-550.00,517.00,5500,20230717,-75.64,1012,20230515,32.41,2865,-53.23,20240315,1245,7.63,20240423,5500,-75.64,20230717,1012,32.41,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1596,-89,5,-5.28,5305786808,3292521,57.56,1640,1660,1595,2190,1180,1685,1611.21,7.33,0,-809616,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,3260,-2.90,3.09,12,1.61,-550.00,517.00,5500,20230717,-70.98,1012,20230515,57.71,2865,-44.29,20240315,1510,5.70,20240408,5500,-70.98,20230717,1012,57.71,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1612,-73,5,-4.33,3642494783,2254414,39.41,1640,1660,1604,2190,1180,1685,1615.36,7.33,0,-595425,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,3293,-2.93,3.12,12,1.10,-550.00,517.00,5500,20230717,-70.69,1012,20230515,59.29,2865,-43.73,20240315,1510,6.75,20240408,5500,-70.69,20230717,1012,59.29,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240423,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1630,-55,5,-3.26,291349549,177484,3.10,1640,1660,1627,2190,1180,1685,1638.53,7.33,0,-6581,1811,1747,1684,1620,1557,1780,1653,2043,505,1000,1040,1,1,204259254,3329,-2.96,3.15,12,0.09,-550.00,517.00,5500,20230717,-70.36,1012,20230515,61.07,2865,-43.11,20240315,1510,7.95,20240408,5500,-70.36,20230717,1012,61.07,20230515,0.02,N,001470,1000,2042 억,,14970405,N,N,33,N,00,N
|
|
20240422,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1685,67,2,4.14,9625070289,5678367,255.72,1621,1748,1621,2100,1133,1618,1695.07,7.00,0,705081,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3442,-3.06,3.26,12,2.78,-550.00,517.00,5500,20230717,-69.36,1012,20230515,66.50,2865,-41.19,20240315,1510,11.59,20240408,5500,-69.36,20230717,1012,66.50,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,33,N,00,N
|
|
20240422,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1681,63,2,3.89,9356588725,5518965,248.54,1621,1748,1621,2100,1133,1618,1695.35,7.00,0,679308,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3434,-3.06,3.25,12,2.70,-550.00,517.00,5500,20230717,-69.44,1012,20230515,66.11,2865,-41.33,20240315,1510,11.32,20240408,5500,-69.44,20230717,1012,66.11,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1679,61,2,3.77,8709497272,5132974,231.16,1621,1748,1621,2100,1133,1618,1696.78,7.00,0,643555,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3430,-3.05,3.25,12,2.51,-550.00,517.00,5500,20230717,-69.47,1012,20230515,65.91,2865,-41.40,20240315,1510,11.19,20240408,5500,-69.47,20230717,1012,65.91,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1680,62,2,3.83,8269489074,4871913,219.40,1621,1748,1621,2100,1133,1618,1697.38,7.00,0,648000,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3432,-3.05,3.25,12,2.39,-550.00,517.00,5500,20230717,-69.45,1012,20230515,66.01,2865,-41.36,20240315,1510,11.26,20240408,5500,-69.45,20230717,1012,66.01,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1681,63,2,3.89,7828823328,4610254,207.62,1621,1748,1621,2100,1133,1618,1698.13,7.00,0,690279,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3434,-3.06,3.25,12,2.26,-550.00,517.00,5500,20230717,-69.44,1012,20230515,66.11,2865,-41.33,20240315,1510,11.32,20240408,5500,-69.44,20230717,1012,66.11,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1688,70,2,4.33,7000017676,4117484,185.43,1621,1748,1621,2100,1133,1618,1700.07,7.00,0,836293,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3448,-3.07,3.26,12,2.02,-550.00,517.00,5500,20230717,-69.31,1012,20230515,66.80,2865,-41.08,20240315,1510,11.79,20240408,5500,-69.31,20230717,1012,66.80,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1709,91,2,5.62,3823117583,2267082,102.10,1621,1723,1621,2100,1133,1618,1686.36,7.00,0,620583,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3491,-3.11,3.31,12,1.11,-550.00,517.00,5500,20230717,-68.93,1012,20230515,68.87,2865,-40.35,20240315,1510,13.18,20240408,5500,-68.93,20230717,1012,68.87,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240422,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1650,32,2,1.98,66828053,40946,1.84,1621,1651,1621,2100,1133,1618,1632.12,7.00,0,6311,1671,1644,1622,1595,1573,1633,1584,2043,482,1000,1000,1,1,204259254,3370,-3.00,3.19,12,0.02,-550.00,517.00,5500,20230717,-70.00,1012,20230515,63.04,2865,-42.41,20240315,1510,9.27,20240408,5500,-70.00,20230717,1012,63.04,20230515,0.02,N,001470,1000,2042 억,,14301691,N,N,578,N,00,N
|
|
20240419,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1618,-19,5,-1.16,3570019335,2203542,145.50,1646,1649,1600,2125,1146,1637,1620.13,7.00,0,-297,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3305,-2.94,3.13,12,1.08,-550.00,517.00,5500,20230717,-70.58,1012,20230515,59.88,2865,-43.53,20240315,1510,7.15,20240408,5500,-70.58,20230717,1012,59.88,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,578,N,00,N
|
|
20240419,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1617,-20,5,-1.22,3349678500,2067302,136.50,1646,1649,1600,2125,1146,1637,1620.31,7.00,0,23363,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3303,-2.94,3.13,12,1.01,-550.00,517.00,5500,20230717,-70.60,1012,20230515,59.78,2865,-43.56,20240315,1510,7.09,20240408,5500,-70.60,20230717,1012,59.78,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-18,5,-1.10,3156064152,1947679,128.60,1646,1649,1600,2125,1146,1637,1620.41,7.00,0,32033,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3307,-2.94,3.13,12,0.95,-550.00,517.00,5500,20230717,-70.56,1012,20230515,59.98,2865,-43.49,20240315,1510,7.22,20240408,5500,-70.56,20230717,1012,59.98,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-18,5,-1.10,2868506637,1770214,116.89,1646,1649,1600,2125,1146,1637,1620.42,7.00,0,15368,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3307,-2.94,3.13,12,0.87,-550.00,517.00,5500,20230717,-70.56,1012,20230515,59.98,2865,-43.49,20240315,1510,7.22,20240408,5500,-70.56,20230717,1012,59.98,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1603,-34,5,-2.08,2614838776,1612372,106.46,1646,1649,1600,2125,1146,1637,1621.72,7.00,0,2426,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3274,-2.91,3.10,12,0.79,-550.00,517.00,5500,20230717,-70.85,1012,20230515,58.40,2865,-44.05,20240315,1510,6.16,20240408,5500,-70.85,20230717,1012,58.40,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1617,-20,5,-1.22,1654687955,1015440,67.05,1646,1649,1617,2125,1146,1637,1629.52,7.00,0,86012,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3303,-2.94,3.13,12,0.50,-550.00,517.00,5500,20230717,-70.60,1012,20230515,59.78,2865,-43.56,20240315,1510,7.09,20240408,5500,-70.60,20230717,1012,59.78,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1639,2,2,0.12,1100422145,674555,44.54,1646,1649,1617,2125,1146,1637,1631.32,7.00,0,102491,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3348,-2.98,3.17,12,0.33,-550.00,517.00,5500,20230717,-70.20,1012,20230515,61.96,2865,-42.79,20240315,1510,8.54,20240408,5500,-70.20,20230717,1012,61.96,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240419,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1639,2,2,0.12,74523442,45344,2.99,1646,1649,1638,2125,1146,1637,1643.66,7.00,0,3218,1667,1651,1628,1612,1589,1660,1621,2043,488,1000,1010,1,1,204259254,3348,-2.98,3.17,12,0.02,-550.00,517.00,5500,20230717,-70.20,1012,20230515,61.96,2865,-42.79,20240315,1510,8.54,20240408,5500,-70.20,20230717,1012,61.96,20230515,0.02,N,001470,1000,2042 억,,14302716,N,N,160,N,00,N
|
|
20240418,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1637,15,2,0.92,2435547560,1493462,71.07,1620,1644,1605,2105,1136,1622,1630.75,6.91,0,191433,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3344,-2.98,3.17,12,0.73,-550.00,517.00,5500,20230717,-70.24,1012,20230515,61.76,2865,-42.86,20240315,1510,8.41,20240408,5500,-70.24,20230717,1012,61.76,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,160,N,00,N
|
|
20240418,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1638,16,2,0.99,2209044821,1355064,64.48,1620,1644,1605,2105,1136,1622,1630.22,6.91,0,198496,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3346,-2.98,3.17,12,0.66,-550.00,517.00,5500,20230717,-70.22,1012,20230515,61.86,2865,-42.83,20240315,1510,8.48,20240408,5500,-70.22,20230717,1012,61.86,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1633,11,2,0.68,1876784750,1151844,54.81,1620,1643,1605,2105,1136,1622,1629.39,6.91,0,161619,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3336,-2.97,3.16,12,0.56,-550.00,517.00,5500,20230717,-70.31,1012,20230515,61.36,2865,-43.00,20240315,1510,8.15,20240408,5500,-70.31,20230717,1012,61.36,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1637,15,2,0.92,1672588893,1026917,48.87,1620,1643,1605,2105,1136,1622,1628.76,6.91,0,138073,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3344,-2.98,3.17,12,0.50,-550.00,517.00,5500,20230717,-70.24,1012,20230515,61.76,2865,-42.86,20240315,1510,8.41,20240408,5500,-70.24,20230717,1012,61.76,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1627,5,2,0.31,1409477702,865632,41.19,1620,1643,1605,2105,1136,1622,1628.28,6.91,0,88969,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3323,-2.96,3.15,12,0.42,-550.00,517.00,5500,20230717,-70.42,1012,20230515,60.77,2865,-43.21,20240315,1510,7.75,20240408,5500,-70.42,20230717,1012,60.77,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1631,9,2,0.55,1198625671,736206,35.03,1620,1643,1605,2105,1136,1622,1628.13,6.91,0,99773,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3331,-2.97,3.15,12,0.36,-550.00,517.00,5500,20230717,-70.35,1012,20230515,61.17,2865,-43.07,20240315,1510,8.01,20240408,5500,-70.35,20230717,1012,61.17,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1636,14,2,0.86,877332665,539470,25.67,1620,1643,1605,2105,1136,1622,1626.30,6.91,0,77730,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3342,-2.97,3.16,12,0.26,-550.00,517.00,5500,20230717,-70.25,1012,20230515,61.66,2865,-42.90,20240315,1510,8.34,20240408,5500,-70.25,20230717,1012,61.66,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240418,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1612,-10,5,-0.62,85146683,52660,2.51,1620,1620,1612,2105,1136,1622,1616.74,6.91,0,-25634,1694,1658,1640,1604,1586,1649,1595,2043,483,1000,1000,1,1,204259254,3293,-2.93,3.12,12,0.03,-550.00,517.00,5500,20230717,-70.69,1012,20230515,59.29,2865,-43.73,20240315,1510,6.75,20240408,5500,-70.69,20230717,1012,59.29,20230515,0.02,N,001470,1000,2042 억,,14112201,N,N,127,N,00,N
|
|
20240417,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1622,-43,5,-2.58,3389275869,2056013,73.83,1666,1676,1622,2160,1166,1665,1648.50,7.00,0,-171094,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3313,-2.95,3.14,12,1.01,-550.00,517.00,5500,20230717,-70.51,1012,20230515,60.28,2865,-43.39,20240315,1510,7.42,20240408,5500,-70.51,20230717,1012,60.28,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,127,N,00,N
|
|
20240417,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1629,-36,5,-2.16,3119063369,1889670,67.86,1666,1676,1623,2160,1166,1665,1650.58,7.00,0,-140445,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3327,-2.96,3.15,12,0.93,-550.00,517.00,5500,20230717,-70.38,1012,20230515,60.97,2865,-43.14,20240315,1510,7.88,20240408,5500,-70.38,20230717,1012,60.97,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1631,-34,5,-2.04,2706618367,1636566,58.77,1666,1676,1628,2160,1166,1665,1653.84,7.00,0,-102242,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3331,-2.97,3.15,12,0.80,-550.00,517.00,5500,20230717,-70.35,1012,20230515,61.17,2865,-43.07,20240315,1510,8.01,20240408,5500,-70.35,20230717,1012,61.17,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1640,-25,5,-1.50,2293919915,1384051,49.70,1666,1676,1636,2160,1166,1665,1657.39,7.00,0,-118520,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3350,-2.98,3.17,12,0.68,-550.00,517.00,5500,20230717,-70.18,1012,20230515,62.06,2865,-42.76,20240315,1510,8.61,20240408,5500,-70.18,20230717,1012,62.06,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1653,-12,5,-0.72,2035790231,1227057,44.06,1666,1676,1636,2160,1166,1665,1659.08,7.00,0,-84784,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3376,-3.01,3.20,12,0.60,-550.00,517.00,5500,20230717,-69.95,1012,20230515,63.34,2865,-42.30,20240315,1510,9.47,20240408,5500,-69.95,20230717,1012,63.34,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1651,-14,5,-0.84,1591599521,957492,34.38,1666,1676,1650,2160,1166,1665,1662.26,7.00,0,-81266,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3372,-3.00,3.19,12,0.47,-550.00,517.00,5500,20230717,-69.98,1012,20230515,63.14,2865,-42.37,20240315,1510,9.34,20240408,5500,-69.98,20230717,1012,63.14,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1667,2,2,0.12,1008873404,605629,21.75,1666,1676,1657,2160,1166,1665,1665.83,7.00,0,5988,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3405,-3.03,3.22,12,0.30,-550.00,517.00,5500,20230717,-69.69,1012,20230515,64.72,2865,-41.82,20240315,1510,10.40,20240408,5500,-69.69,20230717,1012,64.72,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240417,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1664,-1,5,-0.06,76437457,45937,1.65,1666,1666,1659,2160,1166,1665,1663.95,7.00,0,-14755,1732,1698,1656,1622,1580,1715,1639,2043,495,1000,1030,1,1,204259254,3399,-3.03,3.22,12,0.02,-550.00,517.00,5500,20230717,-69.75,1012,20230515,64.43,2865,-41.92,20240315,1510,10.20,20240408,5500,-69.75,20230717,1012,64.43,20230515,0.02,N,001470,1000,2042 억,,14290751,N,N,134,N,00,N
|
|
20240416,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1665,7,2,0.42,4525796270,2756658,84.37,1645,1690,1614,2155,1161,1658,1641.74,6.96,0,73502,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3401,-3.03,3.22,12,1.35,-550.00,517.00,5500,20230717,-69.73,1012,20230515,64.53,2865,-41.88,20240315,1510,10.26,20240408,5500,-69.73,20230717,1012,64.53,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,134,N,00,N
|
|
20240416,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1662,4,2,0.24,4171643223,2543609,77.85,1645,1690,1614,2155,1161,1658,1640.04,6.96,0,67012,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3395,-3.02,3.21,12,1.25,-550.00,517.00,5500,20230717,-69.78,1012,20230515,64.23,2865,-41.99,20240315,1510,10.07,20240408,5500,-69.78,20230717,1012,64.23,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1685,27,2,1.63,3200592292,1961104,60.02,1645,1685,1614,2155,1161,1658,1632.03,6.96,0,204799,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3442,-3.06,3.26,12,0.96,-550.00,517.00,5500,20230717,-69.36,1012,20230515,66.50,2865,-41.19,20240315,1510,11.59,20240408,5500,-69.36,20230717,1012,66.50,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1632,-26,5,-1.57,2600228993,1598117,48.91,1645,1652,1614,2155,1161,1658,1627.05,6.96,0,130014,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3334,-2.97,3.16,12,0.78,-550.00,517.00,5500,20230717,-70.33,1012,20230515,61.26,2865,-43.04,20240315,1510,8.08,20240408,5500,-70.33,20230717,1012,61.26,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1631,-27,5,-1.63,2405450716,1478713,45.26,1645,1652,1614,2155,1161,1658,1626.71,6.96,0,101279,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3331,-2.97,3.15,12,0.72,-550.00,517.00,5500,20230717,-70.35,1012,20230515,61.17,2865,-43.07,20240315,1510,8.01,20240408,5500,-70.35,20230717,1012,61.17,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1618,-40,5,-2.41,1948884256,1197107,36.64,1645,1652,1614,2155,1161,1658,1627.98,6.96,0,-6905,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3305,-2.94,3.13,12,0.59,-550.00,517.00,5500,20230717,-70.58,1012,20230515,59.88,2865,-43.53,20240315,1510,7.15,20240408,5500,-70.58,20230717,1012,59.88,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1633,-25,5,-1.51,1195830714,732648,22.42,1645,1652,1621,2155,1161,1658,1632.18,6.96,0,101971,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3336,-2.97,3.16,12,0.36,-550.00,517.00,5500,20230717,-70.31,1012,20230515,61.36,2865,-43.00,20240315,1510,8.15,20240408,5500,-70.31,20230717,1012,61.36,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240416,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1629,-29,5,-1.75,117034624,71356,2.18,1645,1646,1629,2155,1161,1658,1639.99,6.96,0,-18009,1718,1688,1649,1619,1580,1703,1634,2043,497,1000,1020,1,1,204259254,3327,-2.96,3.15,12,0.03,-550.00,517.00,5500,20230717,-70.38,1012,20230515,60.97,2865,-43.14,20240315,1510,7.88,20240408,5500,-70.38,20230717,1012,60.97,20230515,0.02,N,001470,1000,2042 억,,14210241,N,N,597,N,00,N
|
|
20240415,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1658,-43,5,-2.53,5356163293,3249741,40.03,1649,1679,1610,2210,1191,1701,1648.15,6.94,0,15024,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3387,-3.01,3.21,12,1.59,-550.00,517.00,5500,20230717,-69.85,1012,20230515,63.83,2865,-42.13,20240315,1510,9.80,20240408,5500,-69.85,20230717,1012,63.83,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,597,N,00,N
|
|
20240415,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1651,-50,5,-2.94,5115381175,3104575,38.25,1649,1679,1610,2210,1191,1701,1647.69,6.94,0,41425,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3372,-3.00,3.19,12,1.52,-550.00,517.00,5500,20230717,-69.98,1012,20230515,63.14,2865,-42.37,20240315,1510,9.34,20240408,5500,-69.98,20230717,1012,63.14,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1658,-43,5,-2.53,4677889615,2840686,35.00,1649,1679,1610,2210,1191,1701,1646.74,6.94,0,129412,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3387,-3.01,3.21,12,1.39,-550.00,517.00,5500,20230717,-69.85,1012,20230515,63.83,2865,-42.13,20240315,1510,9.80,20240408,5500,-69.85,20230717,1012,63.83,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1651,-50,5,-2.94,4299707982,2612445,32.18,1649,1679,1610,2210,1191,1701,1645.85,6.94,0,116959,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3372,-3.00,3.19,12,1.28,-550.00,517.00,5500,20230717,-69.98,1012,20230515,63.14,2865,-42.37,20240315,1510,9.34,20240408,5500,-69.98,20230717,1012,63.14,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1638,-63,5,-3.70,3941617117,2394682,29.50,1649,1679,1610,2210,1191,1701,1645.98,6.94,0,96549,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3346,-2.98,3.17,12,1.17,-550.00,517.00,5500,20230717,-70.22,1012,20230515,61.86,2865,-42.83,20240315,1510,8.48,20240408,5500,-70.22,20230717,1012,61.86,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1646,-55,5,-3.23,3216453314,1952620,24.05,1649,1679,1610,2210,1191,1701,1647.24,6.94,0,139363,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3362,-2.99,3.18,12,0.96,-550.00,517.00,5500,20230717,-70.07,1012,20230515,62.65,2865,-42.55,20240315,1510,9.01,20240408,5500,-70.07,20230717,1012,62.65,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1653,-48,5,-2.82,2608955283,1584830,19.52,1649,1679,1610,2210,1191,1701,1646.20,6.94,0,110414,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3376,-3.01,3.20,12,0.78,-550.00,517.00,5500,20230717,-69.95,1012,20230515,63.34,2865,-42.30,20240315,1510,9.47,20240408,5500,-69.95,20230717,1012,63.34,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240415,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1644,-57,5,-3.35,260818441,158261,1.95,1649,1670,1640,2210,1191,1701,1647.93,6.94,0,8839,1903,1801,1746,1644,1589,1774,1617,2043,509,1000,1050,1,1,204259254,3358,-2.99,3.18,12,0.08,-550.00,517.00,5500,20230717,-70.11,1012,20230515,62.45,2865,-42.62,20240315,1510,8.87,20240408,5500,-70.11,20230717,1012,62.45,20230515,0.02,N,001470,1000,2042 억,,14183290,N,N,91,N,00,N
|
|
20240412,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1701,31,2,1.86,14090719077,8038315,93.35,1820,1848,1691,2170,1169,1670,1753.03,7.21,0,-548163,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3474,-3.09,3.29,12,3.94,-550.00,517.00,5500,20230717,-69.07,1012,20230515,68.08,2865,-40.63,20240315,1510,12.65,20240408,5500,-69.07,20230717,1012,68.08,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,91,N,00,N
|
|
20240412,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1699,29,2,1.74,13603327696,7751842,90.03,1820,1848,1691,2170,1169,1670,1754.85,7.21,0,-491475,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3470,-3.09,3.29,12,3.80,-550.00,517.00,5500,20230717,-69.11,1012,20230515,67.89,2865,-40.70,20240315,1510,12.52,20240408,5500,-69.11,20230717,1012,67.89,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1697,27,2,1.62,13048966114,7425195,86.23,1820,1848,1691,2170,1169,1670,1757.39,7.21,0,-494616,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3466,-3.09,3.28,12,3.64,-550.00,517.00,5500,20230717,-69.15,1012,20230515,67.69,2865,-40.77,20240315,1510,12.38,20240408,5500,-69.15,20230717,1012,67.69,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1698,28,2,1.68,12225082938,6940227,80.60,1820,1848,1698,2170,1169,1670,1761.48,7.21,0,-471685,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3468,-3.09,3.28,12,3.40,-550.00,517.00,5500,20230717,-69.13,1012,20230515,67.79,2865,-40.73,20240315,1510,12.45,20240408,5500,-69.13,20230717,1012,67.79,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1734,64,2,3.83,10618984052,6005712,69.75,1820,1848,1728,2170,1169,1670,1768.15,7.21,0,-380772,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3542,-3.15,3.35,12,2.94,-550.00,517.00,5500,20230717,-68.47,1012,20230515,71.34,2865,-39.48,20240315,1510,14.83,20240408,5500,-68.47,20230717,1012,71.34,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1753,83,2,4.97,9662380418,5456859,63.37,1820,1848,1728,2170,1169,1670,1770.69,7.21,0,-278907,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3581,-3.19,3.39,12,2.67,-550.00,517.00,5500,20230717,-68.13,1012,20230515,73.22,2865,-38.81,20240315,1510,16.09,20240408,5500,-68.13,20230717,1012,73.22,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1748,78,2,4.67,8177412632,4609411,53.53,1820,1848,1728,2170,1169,1670,1774.07,7.21,0,-245379,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3570,-3.18,3.38,12,2.26,-550.00,517.00,5500,20230717,-68.22,1012,20230515,72.73,2865,-38.99,20240315,1510,15.76,20240408,5500,-68.22,20230717,1012,72.73,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240412,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1802,132,2,7.90,1814884136,997395,11.58,1820,1848,1800,2170,1169,1670,1819.62,7.21,0,-226943,1790,1730,1660,1600,1530,1760,1630,2043,500,1000,1030,1,1,204259254,3681,-3.28,3.49,12,0.49,-550.00,517.00,5500,20230717,-67.24,1012,20230515,78.06,2865,-37.10,20240315,1510,19.34,20240408,5500,-67.24,20230717,1012,78.06,20230515,0.02,N,001470,1000,2042 억,,14732532,N,N,156,N,00,N
|
|
20240411,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1670,59,2,3.66,12912319508,7751458,46.77,1629,1720,1590,2090,1128,1611,1665.80,6.88,0,688318,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3411,-3.04,3.23,12,3.79,-550.00,517.00,5500,20230717,-69.64,1012,20230515,65.02,2865,-41.71,20240315,1510,10.60,20240408,5500,-69.64,20230717,1012,65.02,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,156,N,00,N
|
|
20240411,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1676,65,2,4.03,12405989260,7448599,44.95,1629,1720,1590,2090,1128,1611,1665.56,6.88,0,710204,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3423,-3.05,3.24,12,3.65,-550.00,517.00,5500,20230717,-69.53,1012,20230515,65.61,2865,-41.50,20240315,1510,10.99,20240408,5500,-69.53,20230717,1012,65.61,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,140123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1678,67,2,4.16,11615761626,6975114,42.09,1629,1720,1590,2090,1128,1611,1665.33,6.88,0,682304,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3427,-3.05,3.25,12,3.41,-550.00,517.00,5500,20230717,-69.49,1012,20230515,65.81,2865,-41.43,20240315,1510,11.13,20240408,5500,-69.49,20230717,1012,65.81,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1673,62,2,3.85,10708540481,6431393,38.81,1629,1720,1590,2090,1128,1611,1665.06,6.88,0,648383,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3417,-3.04,3.24,12,3.15,-550.00,517.00,5500,20230717,-69.58,1012,20230515,65.32,2865,-41.61,20240315,1510,10.79,20240408,5500,-69.58,20230717,1012,65.32,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1684,73,2,4.53,9924702200,5963670,35.99,1629,1720,1590,2090,1128,1611,1664.21,6.88,0,705272,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3440,-3.06,3.26,12,2.92,-550.00,517.00,5500,20230717,-69.38,1012,20230515,66.40,2865,-41.22,20240315,1510,11.52,20240408,5500,-69.38,20230717,1012,66.40,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1703,92,2,5.71,8784415400,5285071,31.89,1629,1720,1590,2090,1128,1611,1662.14,6.88,0,729450,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3479,-3.10,3.29,12,2.59,-550.00,517.00,5500,20230717,-69.04,1012,20230515,68.28,2865,-40.56,20240315,1510,12.78,20240408,5500,-69.04,20230717,1012,68.28,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1665,54,2,3.35,4568939982,2797085,16.88,1629,1674,1590,2090,1128,1611,1633.48,6.88,0,367133,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3401,-3.03,3.22,12,1.37,-550.00,517.00,5500,20230717,-69.73,1012,20230515,64.53,2865,-41.88,20240315,1510,10.26,20240408,5500,-69.73,20230717,1012,64.53,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240411,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1632,21,2,1.30,230894858,141961,0.86,1629,1635,1614,2090,1128,1611,1626.68,6.88,0,-23637,1882,1746,1664,1528,1446,1705,1487,2043,479,1000,990,1,1,204259254,3334,-2.97,3.16,12,0.07,-550.00,517.00,5500,20230717,-70.33,1012,20230515,61.26,2865,-43.04,20240315,1510,8.08,20240408,5500,-70.33,20230717,1012,61.26,20230515,0.02,N,001470,1000,2042 억,,14043369,N,N,1136,N,00,N
|
|
20240409,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1611,71,2,4.61,27382268170,16442120,60.59,1690,1800,1582,2000,1078,1540,1665.40,7.12,0,-496416,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3291,-4.08,1.65,12,8.05,-395.00,976.00,5500,20230717,-70.71,1012,20230515,59.19,2865,-43.77,20240315,1510,6.69,20240408,5500,-70.71,20230717,1012,59.19,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,1136,N,00,N
|
|
20240409,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1612,72,2,4.68,26724894608,16034629,59.08,1690,1800,1582,2000,1078,1540,1666.70,7.12,0,-533651,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3293,-4.08,1.65,12,7.85,-395.00,976.00,5500,20230717,-70.69,1012,20230515,59.29,2865,-43.73,20240315,1510,6.75,20240408,5500,-70.69,20230717,1012,59.29,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1640,100,2,6.49,25278293780,15139516,55.79,1690,1800,1582,2000,1078,1540,1669.69,7.12,0,-372321,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3350,-4.15,1.68,12,7.41,-395.00,976.00,5500,20230717,-70.18,1012,20230515,62.06,2865,-42.76,20240315,1510,8.61,20240408,5500,-70.18,20230717,1012,62.06,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,79,2,5.13,24192168660,14472478,53.33,1690,1800,1582,2000,1078,1540,1671.60,7.12,0,-518775,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3307,-4.10,1.66,12,7.09,-395.00,976.00,5500,20230717,-70.56,1012,20230515,59.98,2865,-43.49,20240315,1510,7.22,20240408,5500,-70.56,20230717,1012,59.98,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1622,82,2,5.32,23517187480,14056149,51.79,1690,1800,1582,2000,1078,1540,1673.09,7.12,0,-509372,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3313,-4.11,1.66,12,6.88,-395.00,976.00,5500,20230717,-70.51,1012,20230515,60.28,2865,-43.39,20240315,1510,7.42,20240408,5500,-70.51,20230717,1012,60.28,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1610,70,2,4.55,22032297555,13139948,48.42,1690,1800,1582,2000,1078,1540,1676.74,7.12,0,-452235,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3289,-4.08,1.65,12,6.43,-395.00,976.00,5500,20230717,-70.73,1012,20230515,59.09,2865,-43.80,20240315,1510,6.62,20240408,5500,-70.73,20230717,1012,59.09,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1624,84,2,5.45,19070344893,11292159,41.61,1690,1800,1622,2000,1078,1540,1688.82,7.12,0,-521320,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3317,-4.11,1.66,12,5.53,-395.00,976.00,5500,20230717,-70.47,1012,20230515,60.47,2865,-43.32,20240315,1510,7.55,20240408,5500,-70.47,20230717,1012,60.47,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240409,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1754,214,2,13.90,4821350487,2785809,10.27,1690,1800,1686,2000,1078,1540,1730.70,7.12,0,-70016,1954,1746,1628,1420,1302,1688,1362,2043,460,1000,950,1,1,204259254,3583,-4.44,1.80,12,1.36,-395.00,976.00,5500,20230717,-68.11,1012,20230515,73.32,2865,-38.78,20240315,1510,16.16,20240408,5500,-68.11,20230717,1012,73.32,20230515,0.02,N,001470,1000,2042 억,,14535205,N,N,0,N,00,N
|
|
20240408,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,-240,5,-13.48,42467897529,26311370,519.47,1670,1836,1510,2310,1246,1780,1614.10,6.93,0,357129,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3146,-3.90,1.58,12,12.88,-395.00,976.00,5500,20230717,-72.00,1012,20230515,52.17,2865,-46.25,20240315,1510,1.99,20240408,5500,-72.00,20230717,1012,52.17,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1599,-181,5,-10.17,36812937891,22670272,447.58,1670,1836,1510,2310,1246,1780,1623.69,6.93,0,230363,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3266,-4.05,1.64,12,11.10,-395.00,976.00,5500,20230717,-70.93,1012,20230515,58.00,2865,-44.19,20240315,1510,5.89,20240408,5500,-70.93,20230717,1012,58.00,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1567,-213,5,-11.97,23945507817,14872479,293.63,1670,1780,1510,2310,1246,1780,1609.80,6.93,0,598773,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3201,-3.97,1.61,12,7.28,-395.00,976.00,5500,20230717,-71.51,1012,20230515,54.84,2865,-45.31,20240315,1510,3.77,20240408,5500,-71.51,20230717,1012,54.84,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1524,-256,5,-14.38,20040949772,12349341,243.81,1670,1780,1510,2310,1246,1780,1622.55,6.93,0,203764,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3113,-3.86,1.56,12,6.05,-395.00,976.00,5500,20230717,-72.29,1012,20230515,50.59,2865,-46.81,20240315,1510,0.93,20240408,5500,-72.29,20230717,1012,50.59,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,-188,5,-10.56,15244826689,9260013,182.82,1670,1780,1510,2310,1246,1780,1645.98,6.93,0,101833,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3252,-4.03,1.63,12,4.53,-395.00,976.00,5500,20230717,-71.05,1012,20230515,57.31,2865,-44.43,20240315,1510,5.43,20240408,5500,-71.05,20230717,1012,57.31,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1680,-100,5,-5.62,7440658811,4373214,86.34,1670,1780,1670,2310,1246,1780,1701.01,6.93,0,-136321,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3432,-4.25,1.72,12,2.14,-395.00,976.00,5500,20230717,-69.45,1012,20230515,66.01,2865,-41.36,20240315,1670,0.60,20240408,5500,-69.45,20230717,1012,66.01,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1719,-61,5,-3.43,4574726430,2686391,53.04,1670,1780,1670,2310,1246,1780,1702.27,6.93,0,82817,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3511,-4.35,1.76,12,1.32,-395.00,976.00,5500,20230717,-68.75,1012,20230515,69.86,2865,-40.00,20240315,1670,2.93,20240408,5500,-68.75,20230717,1012,69.86,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240408,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1713,-67,5,-3.76,547673756,322478,6.37,1670,1780,1670,2310,1246,1780,1692.16,6.93,0,43581,1903,1841,1808,1746,1713,1827,1732,2043,530,1000,1100,1,1,204259254,3499,-4.34,1.76,12,0.16,-395.00,976.00,5500,20230717,-68.85,1012,20230515,69.27,2865,-40.21,20240315,1670,2.57,20240408,5500,-68.85,20230717,1012,69.27,20230515,0.02,N,001470,1000,2042 억,,14163267,N,N,1507,N,00,N
|
|
20240405,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1780,-22,5,-1.22,8998959630,4999571,37.72,1780,1870,1775,2340,1262,1802,1799.98,7.12,0,-386957,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3636,-4.51,1.82,12,2.45,-395.00,976.00,5500,20230717,-67.64,1012,20230515,75.89,2865,-37.87,20240315,1674,6.33,20240403,5500,-67.64,20230717,1012,75.89,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,1507,N,00,N
|
|
20240405,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1779,-23,5,-1.28,8267555051,4589017,34.63,1780,1870,1775,2340,1262,1802,1801.60,7.12,0,-345205,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3634,-4.50,1.82,12,2.25,-395.00,976.00,5500,20230717,-67.65,1012,20230515,75.79,2865,-37.91,20240315,1674,6.27,20240403,5500,-67.65,20230717,1012,75.79,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1782,-20,5,-1.11,7345588858,4070340,30.71,1780,1870,1775,2340,1262,1802,1804.66,7.12,0,-316846,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3640,-4.51,1.83,12,1.99,-395.00,976.00,5500,20230717,-67.60,1012,20230515,76.09,2865,-37.80,20240315,1674,6.45,20240403,5500,-67.60,20230717,1012,76.09,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1786,-16,5,-0.89,6544428543,3620437,27.32,1780,1870,1775,2340,1262,1802,1807.64,7.12,0,-245242,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3648,-4.52,1.83,12,1.77,-395.00,976.00,5500,20230717,-67.53,1012,20230515,76.48,2865,-37.66,20240315,1674,6.69,20240403,5500,-67.53,20230717,1012,76.48,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1783,-19,5,-1.05,5951312814,3288469,24.81,1780,1870,1775,2340,1262,1802,1809.76,7.12,0,-238005,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3642,-4.51,1.83,12,1.61,-395.00,976.00,5500,20230717,-67.58,1012,20230515,76.19,2865,-37.77,20240315,1674,6.51,20240403,5500,-67.58,20230717,1012,76.19,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1779,-23,5,-1.28,5230621973,2884326,21.76,1780,1870,1775,2340,1262,1802,1813.47,7.12,0,-195111,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3634,-4.50,1.82,12,1.41,-395.00,976.00,5500,20230717,-67.65,1012,20230515,75.79,2865,-37.91,20240315,1674,6.27,20240403,5500,-67.65,20230717,1012,75.79,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1807,5,2,0.28,3811388196,2092528,15.79,1780,1870,1775,2340,1262,1802,1821.45,7.12,0,-109146,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3691,-4.57,1.85,12,1.02,-395.00,976.00,5500,20230717,-67.15,1012,20230515,78.56,2865,-36.93,20240315,1674,7.95,20240403,5500,-67.15,20230717,1012,78.56,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240405,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1785,-17,5,-0.94,217553535,122147,0.92,1780,1795,1780,2340,1262,1802,1780.66,7.12,0,-8599,2048,1924,1852,1728,1656,1889,1693,2043,538,1000,1110,1,1,204259254,3646,-4.52,1.83,12,0.06,-395.00,976.00,5500,20230717,-67.55,1012,20230515,76.38,2865,-37.70,20240315,1674,6.63,20240403,5500,-67.55,20230717,1012,76.38,20230515,0.02,N,001470,1000,2042 억,,14552683,N,N,52,N,00,N
|
|
20240404,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1802,-34,5,-1.85,24797185454,13101876,49.56,1875,1976,1780,2385,1286,1836,1892.72,7.23,0,-216227,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3681,-4.56,1.85,12,6.41,-395.00,976.00,5500,20230717,-67.24,1012,20230515,78.06,2865,-37.10,20240315,1674,7.65,20240403,5500,-67.24,20230717,1012,78.06,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,52,N,00,N
|
|
20240404,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1799,-37,5,-2.02,24234555612,12789756,48.38,1875,1976,1780,2385,1286,1836,1894.85,7.23,0,-177041,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3675,-4.55,1.84,12,6.26,-395.00,976.00,5500,20230717,-67.29,1012,20230515,77.77,2865,-37.21,20240315,1674,7.47,20240403,5500,-67.29,20230717,1012,77.77,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1798,-38,5,-2.07,23398354554,12324514,46.62,1875,1976,1780,2385,1286,1836,1898.53,7.23,0,-172835,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3673,-4.55,1.84,12,6.03,-395.00,976.00,5500,20230717,-67.31,1012,20230515,77.67,2865,-37.24,20240315,1674,7.41,20240403,5500,-67.31,20230717,1012,77.67,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1813,-23,5,-1.25,21711169922,11386132,43.07,1875,1976,1810,2385,1286,1836,1906.81,7.23,0,-221335,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3703,-4.59,1.86,12,5.57,-395.00,976.00,5500,20230717,-67.04,1012,20230515,79.15,2865,-36.72,20240315,1674,8.30,20240403,5500,-67.04,20230717,1012,79.15,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1851,15,2,0.82,19631150610,10247701,38.76,1875,1976,1850,2385,1286,1836,1915.67,7.23,0,-183648,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3781,-4.69,1.90,12,5.02,-395.00,976.00,5500,20230717,-66.35,1012,20230515,82.91,2865,-35.39,20240315,1674,10.57,20240403,5500,-66.35,20230717,1012,82.91,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1870,34,2,1.85,17968999566,9354280,35.38,1875,1976,1853,2385,1286,1836,1920.95,7.23,0,506,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3820,-4.73,1.92,12,4.58,-395.00,976.00,5500,20230717,-66.00,1012,20230515,84.78,2865,-34.73,20240315,1674,11.71,20240403,5500,-66.00,20230717,1012,84.78,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1877,41,2,2.23,15411928099,7989234,30.22,1875,1976,1873,2385,1286,1836,1929.10,7.23,0,-199075,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3834,-4.75,1.92,12,3.91,-395.00,976.00,5500,20230717,-65.87,1012,20230515,85.47,2865,-34.49,20240315,1674,12.13,20240403,5500,-65.87,20230717,1012,85.47,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240404,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1940,104,2,5.66,1376489306,718521,2.72,1875,1945,1873,2385,1286,1836,1915.84,7.23,0,-86246,2069,1952,1813,1696,1557,2011,1755,2043,549,1000,1130,1,1,204259254,3963,-4.91,1.99,12,0.35,-395.00,976.00,5500,20230717,-64.73,1012,20230515,91.70,2865,-32.29,20240315,1674,15.89,20240403,5500,-64.73,20230717,1012,91.70,20230515,0.02,N,001470,1000,2042 억,,14760677,N,N,744,N,00,N
|
|
20240403,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1836,128,2,7.49,47357758995,25860646,482.44,1706,1930,1674,2220,1196,1708,1831.27,6.89,0,681801,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3750,-4.65,1.88,12,12.66,-395.00,976.00,5500,20230717,-66.62,1012,20230515,81.42,2865,-35.92,20240315,1674,9.68,20240403,5500,-66.62,20230717,1012,81.42,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,744,N,00,N
|
|
20240403,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1880,172,2,10.07,43575350816,23831199,444.58,1706,1930,1674,2220,1196,1708,1828.51,6.89,0,531029,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3840,-4.76,1.93,12,11.67,-395.00,976.00,5500,20230717,-65.82,1012,20230515,85.77,2865,-34.38,20240315,1674,12.31,20240403,5500,-65.82,20230717,1012,85.77,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1823,115,2,6.73,39021582439,21384820,398.94,1706,1930,1674,2220,1196,1708,1824.74,6.89,0,374123,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3724,-4.62,1.87,12,10.47,-395.00,976.00,5500,20230717,-66.85,1012,20230515,80.14,2865,-36.37,20240315,1674,8.90,20240403,5500,-66.85,20230717,1012,80.14,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1820,112,2,6.56,37775057375,20700772,386.18,1706,1930,1674,2220,1196,1708,1824.82,6.89,0,381573,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3718,-4.61,1.86,12,10.13,-395.00,976.00,5500,20230717,-66.91,1012,20230515,79.84,2865,-36.47,20240315,1674,8.72,20240403,5500,-66.91,20230717,1012,79.84,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1825,117,2,6.85,33262068991,18262653,340.69,1706,1930,1674,2220,1196,1708,1821.32,6.89,0,112303,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3728,-4.62,1.87,12,8.94,-395.00,976.00,5500,20230717,-66.82,1012,20230515,80.34,2865,-36.30,20240315,1674,9.02,20240403,5500,-66.82,20230717,1012,80.34,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1820,112,2,6.56,30547282223,16769325,312.84,1706,1930,1674,2220,1196,1708,1821.63,6.89,0,167494,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3718,-4.61,1.86,12,8.21,-395.00,976.00,5500,20230717,-66.91,1012,20230515,79.84,2865,-36.47,20240315,1674,8.72,20240403,5500,-66.91,20230717,1012,79.84,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1789,81,2,4.74,9402332737,5358969,99.97,1706,1813,1674,2220,1196,1708,1754.51,6.89,0,76196,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3654,-4.53,1.83,12,2.62,-395.00,976.00,5500,20230717,-67.47,1012,20230515,76.78,2865,-37.56,20240315,1674,6.87,20240403,5500,-67.47,20230717,1012,76.78,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240403,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1694,-14,5,-0.82,224581881,131941,2.46,1706,1706,1694,2220,1196,1708,1702.08,6.89,0,-59153,1783,1745,1722,1684,1661,1734,1673,2043,512,1000,1050,1,1,204259254,3460,-4.29,1.74,12,0.06,-395.00,976.00,5500,20230717,-69.20,1012,20230515,67.39,2865,-40.87,20240315,1694,0.00,20240403,5500,-69.20,20230717,1012,67.39,20230515,0.02,N,001470,1000,2042 억,,14070957,N,N,2993,N,00,N
|
|
20240402,160115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1708,-31,5,-1.78,9093181654,5304492,37.18,1759,1760,1699,2260,1218,1739,1714.25,6.93,0,-68338,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3489,-4.32,1.75,12,2.60,-395.00,976.00,5500,20230717,-68.95,1012,20230515,68.77,2865,-40.38,20240315,1694,0.83,20240329,5500,-68.95,20230717,1012,68.77,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,2993,N,00,N
|
|
20240402,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1708,-31,5,-1.78,8744681729,5100469,35.75,1759,1760,1699,2260,1218,1739,1714.48,6.93,0,-69449,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3489,-4.32,1.75,12,2.50,-395.00,976.00,5500,20230717,-68.95,1012,20230515,68.77,2865,-40.38,20240315,1694,0.83,20240329,5500,-68.95,20230717,1012,68.77,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1714,-25,5,-1.44,8064021209,4702305,32.96,1759,1760,1699,2260,1218,1739,1714.90,6.93,0,10515,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3501,-4.34,1.76,12,2.30,-395.00,976.00,5500,20230717,-68.84,1012,20230515,69.37,2865,-40.17,20240315,1694,1.18,20240329,5500,-68.84,20230717,1012,69.37,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1712,-27,5,-1.55,7090469676,4136052,28.99,1759,1760,1699,2260,1218,1739,1714.30,6.93,0,136819,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3497,-4.33,1.75,12,2.02,-395.00,976.00,5500,20230717,-68.87,1012,20230515,69.17,2865,-40.24,20240315,1694,1.06,20240329,5500,-68.87,20230717,1012,69.17,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1709,-30,5,-1.73,6754142087,3939687,27.62,1759,1760,1699,2260,1218,1739,1714.38,6.93,0,129288,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3491,-4.33,1.75,12,1.93,-395.00,976.00,5500,20230717,-68.93,1012,20230515,68.87,2865,-40.35,20240315,1694,0.89,20240329,5500,-68.93,20230717,1012,68.87,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1704,-35,5,-2.01,6185584961,3606289,25.28,1759,1760,1699,2260,1218,1739,1715.22,6.93,0,43591,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3481,-4.31,1.75,12,1.77,-395.00,976.00,5500,20230717,-69.02,1012,20230515,68.38,2865,-40.52,20240315,1694,0.59,20240329,5500,-69.02,20230717,1012,68.38,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1707,-32,5,-1.84,4786336667,2784895,19.52,1759,1760,1699,2260,1218,1739,1718.67,6.93,0,22576,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3487,-4.32,1.75,12,1.36,-395.00,976.00,5500,20230717,-68.96,1012,20230515,68.68,2865,-40.42,20240315,1694,0.77,20240329,5500,-68.96,20230717,1012,68.68,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240402,090115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1752,13,2,0.75,349629091,199123,1.40,1759,1759,1741,2260,1218,1739,1755.91,6.93,0,-79788,1937,1837,1778,1678,1619,1888,1729,2043,521,1000,1070,1,1,204259254,3579,-4.44,1.80,12,0.10,-395.00,976.00,5500,20230717,-68.15,1012,20230515,73.12,2865,-38.85,20240315,1694,3.42,20240329,5500,-68.15,20230717,1012,73.12,20230515,0.02,N,001470,1000,2042 억,,14145319,N,N,0,N,00,N
|
|
20240401,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1739,8,2,0.46,25354624043,14183934,36.27,1732,1878,1719,2250,1212,1731,1787.65,6.99,0,-152165,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3552,-4.40,1.78,12,6.94,-395.00,976.00,5500,20230717,-68.38,1012,20230515,71.84,2865,-39.30,20240315,1694,2.66,20240329,5500,-68.38,20230717,1012,71.84,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1750,19,2,1.10,24355474670,13611419,34.81,1732,1878,1719,2250,1212,1731,1789.38,6.99,0,-165417,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3575,-4.43,1.79,12,6.66,-395.00,976.00,5500,20230717,-68.18,1012,20230515,72.92,2865,-38.92,20240315,1694,3.31,20240329,5500,-68.18,20230717,1012,72.92,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1733,2,2,0.12,22252544192,12398892,31.71,1732,1878,1732,2250,1212,1731,1794.77,6.99,0,-152631,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3540,-4.39,1.78,12,6.07,-395.00,976.00,5500,20230717,-68.49,1012,20230515,71.25,2865,-39.51,20240315,1694,2.30,20240329,5500,-68.49,20230717,1012,71.25,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,130115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1784,53,2,3.06,19443470635,10797342,27.61,1732,1878,1732,2250,1212,1731,1800.82,6.99,0,-202570,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3644,-4.52,1.83,12,5.29,-395.00,976.00,5500,20230717,-67.56,1012,20230515,76.28,2865,-37.73,20240315,1694,5.31,20240329,5500,-67.56,20230717,1012,76.28,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1785,54,2,3.12,18500426205,10267865,26.26,1732,1878,1732,2250,1212,1731,1801.84,6.99,0,-157123,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3646,-4.52,1.83,12,5.03,-395.00,976.00,5500,20230717,-67.55,1012,20230515,76.38,2865,-37.70,20240315,1694,5.37,20240329,5500,-67.55,20230717,1012,76.38,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1771,40,2,2.31,16881426094,9352524,23.92,1732,1878,1732,2250,1212,1731,1805.09,6.99,0,-257681,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3617,-4.48,1.81,12,4.58,-395.00,976.00,5500,20230717,-67.80,1012,20230515,75.00,2865,-38.18,20240315,1694,4.55,20240329,5500,-67.80,20230717,1012,75.00,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1798,67,2,3.87,14321940265,7921180,20.26,1732,1878,1732,2250,1212,1731,1808.15,6.99,0,-111907,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3673,-4.55,1.84,12,3.88,-395.00,976.00,5500,20230717,-67.31,1012,20230515,77.67,2865,-37.24,20240315,1694,6.14,20240329,5500,-67.31,20230717,1012,77.67,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|
|
20240401,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1791,60,2,3.47,1270906932,722067,1.85,1732,1804,1732,2250,1212,1731,1760.48,6.99,0,90945,2334,2032,1863,1561,1392,1948,1477,2043,519,1000,1070,1,1,204259254,3658,-4.53,1.84,12,0.35,-395.00,976.00,5500,20230717,-67.44,1012,20230515,76.98,2865,-37.49,20240315,1694,5.73,20240329,5500,-67.44,20230717,1012,76.98,20230515,0.02,N,001470,1000,2042 억,,14282557,N,N,5,N,00,N
|