146 lines
62 KiB
CSV
146 lines
62 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
|
|
20240531,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1636,-89,5,-5.16,8872022755,5343001,124.92,1700,1703,1636,2240,1208,1725,1660.58,7.16,0,-919552,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3469,-2.97,3.16,12,2.52,-550.00,517.00,5500,20230717,-70.25,1245,20240423,31.41,2865,-42.90,20240315,1245,31.41,20240423,5500,-70.25,20230717,1245,31.41,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,46,N,00,N
|
|
20240531,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1655,-70,5,-4.06,5392597685,3218871,75.26,1700,1703,1652,2240,1208,1725,1675.30,7.16,0,-655981,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3509,-3.01,3.20,12,1.52,-550.00,517.00,5500,20230717,-69.91,1245,20240423,32.93,2865,-42.23,20240315,1245,32.93,20240423,5500,-69.91,20230717,1245,32.93,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1668,-57,5,-3.30,4452156624,2652028,62.00,1700,1703,1658,2240,1208,1725,1678.77,7.16,0,-397775,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3537,-3.03,3.23,12,1.25,-550.00,517.00,5500,20230717,-69.67,1245,20240423,33.98,2865,-41.78,20240315,1245,33.98,20240423,5500,-69.67,20230717,1245,33.98,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1661,-64,5,-3.71,3928390640,2337765,54.66,1700,1703,1658,2240,1208,1725,1680.40,7.16,0,-327201,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3522,-3.02,3.21,12,1.10,-550.00,517.00,5500,20230717,-69.80,1245,20240423,33.41,2865,-42.02,20240315,1245,33.41,20240423,5500,-69.80,20230717,1245,33.41,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1679,-46,5,-2.67,3092624764,1836904,42.95,1700,1703,1672,2240,1208,1725,1683.60,7.16,0,-119249,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3560,-3.05,3.25,12,0.87,-550.00,517.00,5500,20230717,-69.47,1245,20240423,34.86,2865,-41.40,20240315,1245,34.86,20240423,5500,-69.47,20230717,1245,34.86,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1679,-46,5,-2.67,2746657848,1630711,38.13,1700,1703,1672,2240,1208,1725,1684.32,7.16,0,-94131,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3560,-3.05,3.25,12,0.77,-550.00,517.00,5500,20230717,-69.47,1245,20240423,34.86,2865,-41.40,20240315,1245,34.86,20240423,5500,-69.47,20230717,1245,34.86,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1675,-50,5,-2.90,2228609219,1322496,30.92,1700,1703,1672,2240,1208,1725,1685.15,7.16,0,-67933,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3552,-3.05,3.24,12,0.62,-550.00,517.00,5500,20230717,-69.55,1245,20240423,34.54,2865,-41.54,20240315,1245,34.54,20240423,5500,-69.55,20230717,1245,34.54,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240531,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1691,-34,5,-1.97,192154020,113286,2.65,1700,1702,1687,2240,1208,1725,1696.11,7.16,0,-21038,1855,1790,1751,1686,1647,1770,1666,2120,515,1000,1060,1,1,212037752,3586,-3.07,3.27,12,0.05,-550.00,517.00,5500,20230717,-69.25,1245,20240423,35.82,2865,-40.98,20240315,1245,35.82,20240423,5500,-69.25,20230717,1245,35.82,20240423,0.01,N,001470,1000,2120 억,,15175888,N,N,35,N,00,N
|
|
20240530,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1725,-56,5,-3.14,7414747591,4249737,21.20,1795,1816,1712,2315,1247,1781,1744.75,7.54,0,-819092,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3658,-3.14,3.34,12,2.00,-550.00,517.00,5500,20230717,-68.64,1245,20240423,38.55,2865,-39.79,20240315,1245,38.55,20240423,5500,-68.64,20230717,1245,38.55,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,35,N,00,N
|
|
20240530,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1726,-55,5,-3.09,6970720608,3992099,19.91,1795,1816,1712,2315,1247,1781,1746.12,7.54,0,-784102,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3660,-3.14,3.34,12,1.88,-550.00,517.00,5500,20230717,-68.62,1245,20240423,38.63,2865,-39.76,20240315,1245,38.63,20240423,5500,-68.62,20230717,1245,38.63,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1716,-65,5,-3.65,6462406185,3696311,18.44,1795,1816,1716,2315,1247,1781,1748.33,7.54,0,-752803,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3639,-3.12,3.32,12,1.74,-550.00,517.00,5500,20230717,-68.80,1245,20240423,37.83,2865,-40.10,20240315,1245,37.83,20240423,5500,-68.80,20230717,1245,37.83,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1723,-58,5,-3.26,6093115257,3481480,17.37,1795,1816,1717,2315,1247,1781,1750.14,7.54,0,-689099,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3653,-3.13,3.33,12,1.64,-550.00,517.00,5500,20230717,-68.67,1245,20240423,38.39,2865,-39.86,20240315,1245,38.39,20240423,5500,-68.67,20230717,1245,38.39,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1725,-56,5,-3.14,5418445760,3089528,15.41,1795,1816,1724,2315,1247,1781,1753.80,7.54,0,-626876,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3658,-3.14,3.34,12,1.46,-550.00,517.00,5500,20230717,-68.64,1245,20240423,38.55,2865,-39.79,20240315,1245,38.55,20240423,5500,-68.64,20230717,1245,38.55,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1737,-44,5,-2.47,4772614195,2715630,13.55,1795,1816,1724,2315,1247,1781,1757.45,7.54,0,-482374,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3683,-3.16,3.36,12,1.28,-550.00,517.00,5500,20230717,-68.42,1245,20240423,39.52,2865,-39.37,20240315,1245,39.52,20240423,5500,-68.42,20230717,1245,39.52,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1741,-40,5,-2.25,3426074200,1938834,9.67,1795,1816,1735,2315,1247,1781,1767.07,7.54,0,-322969,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3692,-3.17,3.37,12,0.91,-550.00,517.00,5500,20230717,-68.35,1245,20240423,39.84,2865,-39.23,20240315,1245,39.84,20240423,5500,-68.35,20230717,1245,39.84,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240530,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1811,30,2,1.68,207939649,115714,0.58,1795,1816,1790,2315,1247,1781,1797.23,7.54,0,-17269,2019,1900,1805,1686,1591,1959,1745,2120,534,1000,1100,1,1,212037752,3840,-3.29,3.50,12,0.05,-550.00,517.00,5500,20230717,-67.07,1245,20240423,45.46,2865,-36.79,20240315,1245,45.46,20240423,5500,-67.07,20230717,1245,45.46,20240423,0.01,N,001470,1000,2120 억,,15984695,N,N,117,N,00,N
|
|
20240529,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1781,31,2,1.77,36483263803,19967317,226.66,1750,1924,1710,2275,1225,1750,1827.17,7.81,0,-629561,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3776,-3.24,3.44,12,9.42,-550.00,517.00,5500,20230717,-67.62,1172,20230522,51.96,2865,-37.84,20240315,1245,43.05,20240423,5500,-67.62,20230717,1245,43.05,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,117,N,00,N
|
|
20240529,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1781,31,2,1.77,35758707908,19561000,222.05,1750,1924,1710,2275,1225,1750,1828.07,7.81,0,-619412,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3776,-3.24,3.44,12,9.23,-550.00,517.00,5500,20230717,-67.62,1172,20230522,51.96,2865,-37.84,20240315,1245,43.05,20240423,5500,-67.62,20230717,1245,43.05,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1790,40,2,2.29,34293858640,18741870,212.75,1750,1924,1710,2275,1225,1750,1829.81,7.81,0,-558699,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3795,-3.25,3.46,12,8.84,-550.00,517.00,5500,20230717,-67.45,1172,20230522,52.73,2865,-37.52,20240315,1245,43.78,20240423,5500,-67.45,20230717,1245,43.78,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1822,72,2,4.11,32547715792,17772152,201.74,1750,1924,1710,2275,1225,1750,1831.40,7.81,0,-535177,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3863,-3.31,3.52,12,8.38,-550.00,517.00,5500,20230717,-66.87,1172,20230522,55.46,2865,-36.40,20240315,1245,46.35,20240423,5500,-66.87,20230717,1245,46.35,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1814,64,2,3.66,30900451083,16867237,191.47,1750,1924,1710,2275,1225,1750,1831.99,7.81,0,-553624,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3846,-3.30,3.51,12,7.95,-550.00,517.00,5500,20230717,-67.02,1172,20230522,54.78,2865,-36.68,20240315,1245,45.70,20240423,5500,-67.02,20230717,1245,45.70,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1842,92,2,5.26,27483733047,14989448,170.15,1750,1924,1710,2275,1225,1750,1833.55,7.81,0,-460853,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3906,-3.35,3.56,12,7.07,-550.00,517.00,5500,20230717,-66.51,1172,20230522,57.17,2865,-35.71,20240315,1245,47.95,20240423,5500,-66.51,20230717,1245,47.95,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1731,-19,5,-1.09,3084717363,1786035,20.27,1750,1766,1710,2275,1225,1750,1727.10,7.81,0,136680,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3670,-3.15,3.35,12,0.84,-550.00,517.00,5500,20230717,-68.53,1172,20230522,47.70,2865,-39.58,20240315,1245,39.04,20240423,5500,-68.53,20230717,1245,39.04,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240529,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1741,-9,5,-0.51,341705074,195481,2.22,1750,1755,1734,2275,1225,1750,1747.99,7.81,0,-109192,1870,1810,1770,1710,1670,1840,1740,2120,525,1000,1080,1,1,212037752,3692,-3.17,3.37,12,0.09,-550.00,517.00,5500,20230717,-68.35,1172,20230522,48.55,2865,-39.23,20240315,1245,39.84,20240423,5500,-68.35,20230717,1245,39.84,20240423,0.01,N,001470,1000,2120 억,,16565025,N,N,230,N,00,N
|
|
20240528,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1750,24,2,1.39,15530165280,8760270,25.11,1739,1830,1730,2240,1209,1726,1772.81,7.87,0,-228575,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3711,-3.18,3.38,12,4.13,-550.00,517.00,5500,20230717,-68.18,1062,20230519,64.78,2865,-38.92,20240315,1245,40.56,20240423,5500,-68.18,20230717,1245,40.56,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,230,N,00,N
|
|
20240528,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1751,25,2,1.45,14990829124,8451989,24.23,1739,1830,1730,2240,1209,1726,1773.65,7.87,0,-291890,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3713,-3.18,3.39,12,3.99,-550.00,517.00,5500,20230717,-68.16,1062,20230519,64.88,2865,-38.88,20240315,1245,40.64,20240423,5500,-68.16,20230717,1245,40.64,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1743,17,2,0.98,14120987465,7953804,22.80,1739,1830,1730,2240,1209,1726,1775.38,7.87,0,-488499,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3696,-3.17,3.37,12,3.75,-550.00,517.00,5500,20230717,-68.31,1062,20230519,64.12,2865,-39.16,20240315,1245,40.00,20240423,5500,-68.31,20230717,1245,40.00,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1739,13,2,0.75,13422244767,7552533,21.65,1739,1830,1730,2240,1209,1726,1777.18,7.87,0,-430837,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3687,-3.16,3.36,12,3.56,-550.00,517.00,5500,20230717,-68.38,1062,20230519,63.75,2865,-39.30,20240315,1245,39.68,20240423,5500,-68.38,20230717,1245,39.68,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1749,23,2,1.33,12803956634,7197841,20.63,1739,1830,1730,2240,1209,1726,1778.86,7.87,0,-470023,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3709,-3.18,3.38,12,3.39,-550.00,517.00,5500,20230717,-68.20,1062,20230519,64.69,2865,-38.95,20240315,1245,40.48,20240423,5500,-68.20,20230717,1245,40.48,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1751,25,2,1.45,11475029108,6436034,18.45,1739,1830,1735,2240,1209,1726,1782.93,7.87,0,-518362,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3713,-3.18,3.39,12,3.04,-550.00,517.00,5500,20230717,-68.16,1062,20230519,64.88,2865,-38.88,20240315,1245,40.64,20240423,5500,-68.16,20230717,1245,40.64,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1763,37,2,2.14,9936896771,5562731,15.94,1739,1830,1735,2240,1209,1726,1786.33,7.87,0,-531760,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3738,-3.21,3.41,12,2.62,-550.00,517.00,5500,20230717,-67.95,1062,20230519,66.01,2865,-38.46,20240315,1245,41.61,20240423,5500,-67.95,20230717,1245,41.61,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240528,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1758,32,2,1.85,398063090,228162,0.65,1739,1762,1735,2240,1209,1726,1744.65,7.87,0,-37885,1989,1857,1718,1586,1447,1923,1652,2120,514,1000,1070,1,1,212037752,3728,-3.20,3.40,12,0.11,-550.00,517.00,5500,20230717,-68.04,1062,20230519,65.54,2865,-38.64,20240315,1245,41.20,20240423,5500,-68.04,20230717,1245,41.20,20240423,0.01,N,001470,1000,2120 억,,16694605,N,N,0,N,00,N
|
|
20240527,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1726,168,2,10.78,60584306717,34700748,1719.74,1589,1850,1579,2025,1091,1558,1745.92,7.28,0,1415837,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3660,-3.14,3.34,12,16.37,-550.00,517.00,5500,20230717,-68.62,1035,20230518,66.76,2865,-39.76,20240315,1245,38.63,20240423,5500,-68.62,20230717,1245,38.63,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1723,165,2,10.59,59492865197,34067978,1688.38,1589,1850,1579,2025,1091,1558,1746.30,7.28,0,1432766,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3653,-3.13,3.33,12,16.07,-550.00,517.00,5500,20230717,-68.67,1035,20230518,66.47,2865,-39.86,20240315,1245,38.39,20240423,5500,-68.67,20230717,1245,38.39,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1779,221,2,14.18,54390933914,31159574,1544.25,1589,1850,1579,2025,1091,1558,1745.56,7.28,0,1043760,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3772,-3.23,3.44,12,14.70,-550.00,517.00,5500,20230717,-67.65,1035,20230518,71.88,2865,-37.91,20240315,1245,42.89,20240423,5500,-67.65,20230717,1245,42.89,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1723,165,2,10.59,46665082204,26750613,1325.74,1589,1850,1579,2025,1091,1558,1744.45,7.28,0,483439,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3653,-3.13,3.33,12,12.62,-550.00,517.00,5500,20230717,-68.67,1035,20230518,66.47,2865,-39.86,20240315,1245,38.39,20240423,5500,-68.67,20230717,1245,38.39,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1700,142,2,9.11,44518562008,25494831,1263.51,1589,1850,1579,2025,1091,1558,1746.18,7.28,0,356701,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3605,-3.09,3.29,12,12.02,-550.00,517.00,5500,20230717,-69.09,1035,20230518,64.25,2865,-40.66,20240315,1245,36.55,20240423,5500,-69.09,20230717,1245,36.55,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1720,162,2,10.40,40810376964,23320436,1155.74,1589,1850,1579,2025,1091,1558,1749.98,7.28,0,778205,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3647,-3.13,3.33,12,11.00,-550.00,517.00,5500,20230717,-68.73,1035,20230518,66.18,2865,-39.97,20240315,1245,38.15,20240423,5500,-68.73,20230717,1245,38.15,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1715,157,2,10.08,29429851948,16739229,829.58,1589,1850,1579,2025,1091,1558,1758.14,7.28,0,1229642,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3636,-3.12,3.32,12,7.89,-550.00,517.00,5500,20230717,-68.82,1035,20230518,65.70,2865,-40.14,20240315,1245,37.75,20240423,5500,-68.82,20230717,1245,37.75,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240527,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1581,23,2,1.48,92976251,58644,2.91,1589,1590,1579,2025,1091,1558,1585.44,7.28,0,-11846,1604,1581,1568,1545,1532,1576,1540,2120,467,1000,960,1,1,212037752,3352,-2.87,3.06,12,0.03,-550.00,517.00,5500,20230717,-71.25,1035,20230518,52.75,2865,-44.82,20240315,1245,26.99,20240423,5500,-71.25,20230717,1245,26.99,20240423,0.01,N,001470,1000,2120 억,,15425999,N,N,2,N,00,N
|
|
20240524,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1558,3,2,0.19,3156405320,2006589,112.25,1558,1591,1555,2020,1089,1555,1573.07,7.25,0,63013,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3304,-2.83,3.01,12,0.95,-550.00,517.00,5500,20230717,-71.67,1024,20230517,52.15,2865,-45.62,20240315,1245,25.14,20240423,5500,-71.67,20230717,1245,25.14,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,2,N,00,N
|
|
20240524,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,5,2,0.32,2981162455,1894187,105.96,1558,1591,1555,2020,1089,1555,1573.85,7.25,0,99129,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3308,-2.84,3.02,12,0.89,-550.00,517.00,5500,20230717,-71.64,1024,20230517,52.34,2865,-45.55,20240315,1245,25.30,20240423,5500,-71.64,20230717,1245,25.30,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1562,7,2,0.45,2704271677,1717122,96.06,1558,1591,1555,2020,1089,1555,1574.89,7.25,0,195368,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3312,-2.84,3.02,12,0.81,-550.00,517.00,5500,20230717,-71.60,1024,20230517,52.54,2865,-45.48,20240315,1245,25.46,20240423,5500,-71.60,20230717,1245,25.46,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1562,7,2,0.45,2485816784,1577581,88.25,1558,1591,1555,2020,1089,1555,1575.72,7.25,0,229999,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3312,-2.84,3.02,12,0.74,-550.00,517.00,5500,20230717,-71.60,1024,20230517,52.54,2865,-45.48,20240315,1245,25.46,20240423,5500,-71.60,20230717,1245,25.46,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,33,2,2.12,2122278379,1347044,75.35,1558,1591,1555,2020,1089,1555,1575.52,7.25,0,312333,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3367,-2.89,3.07,12,0.64,-550.00,517.00,5500,20230717,-71.13,1024,20230517,55.08,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,20,2,1.29,1650424675,1049523,58.71,1558,1584,1555,2020,1089,1555,1572.56,7.25,0,163381,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3340,-2.86,3.05,12,0.49,-550.00,517.00,5500,20230717,-71.36,1024,20230517,53.81,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1573,18,2,1.16,1146030662,729534,40.81,1558,1583,1555,2020,1089,1555,1570.92,7.25,0,78266,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3335,-2.86,3.04,12,0.34,-550.00,517.00,5500,20230717,-71.40,1024,20230517,53.61,2865,-45.10,20240315,1245,26.35,20240423,5500,-71.40,20230717,1245,26.35,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240524,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,5,2,0.32,38280913,24563,1.37,1558,1563,1555,2020,1089,1555,1558.57,7.25,0,3790,1618,1586,1568,1536,1518,1577,1527,2120,465,1000,960,1,1,212037752,3308,-2.84,3.02,12,0.01,-550.00,517.00,5500,20230717,-71.64,1024,20230517,52.34,2865,-45.55,20240315,1245,25.30,20240423,5500,-71.64,20230717,1245,25.30,20240423,0.01,N,001470,1000,2120 억,,15362930,N,N,0,N,00,N
|
|
20240523,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-35,5,-2.20,2751314615,1761264,98.26,1600,1600,1550,2065,1113,1590,1562.13,7.38,0,-278032,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3297,-2.83,3.01,12,0.83,-550.00,517.00,5500,20230717,-71.73,1020,20230516,52.45,2865,-45.72,20240315,1245,24.90,20240423,5500,-71.73,20230717,1245,24.90,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1556,-34,5,-2.14,2433810748,1556961,86.86,1600,1600,1550,2065,1113,1590,1563.18,7.38,0,-223458,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3299,-2.83,3.01,12,0.73,-550.00,517.00,5500,20230717,-71.71,1020,20230516,52.55,2865,-45.69,20240315,1245,24.98,20240423,5500,-71.71,20230717,1245,24.98,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1559,-31,5,-1.95,2106898396,1347097,75.16,1600,1600,1550,2065,1113,1590,1564.03,7.38,0,-182580,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3306,-2.83,3.02,12,0.64,-550.00,517.00,5500,20230717,-71.65,1020,20230516,52.84,2865,-45.58,20240315,1245,25.22,20240423,5500,-71.65,20230717,1245,25.22,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1564,-26,5,-1.64,1835634740,1173467,65.47,1600,1600,1550,2065,1113,1590,1564.28,7.38,0,-138148,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3316,-2.84,3.03,12,0.55,-550.00,517.00,5500,20230717,-71.56,1020,20230516,53.33,2865,-45.41,20240315,1245,25.62,20240423,5500,-71.56,20230717,1245,25.62,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,-29,5,-1.82,1677082136,1072096,59.81,1600,1600,1550,2065,1113,1590,1564.30,7.38,0,-115982,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3310,-2.84,3.02,12,0.51,-550.00,517.00,5500,20230717,-71.62,1020,20230516,53.04,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,-29,5,-1.82,1367265395,873923,48.76,1600,1600,1550,2065,1113,1590,1564.51,7.38,0,-30955,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3310,-2.84,3.02,12,0.41,-550.00,517.00,5500,20230717,-71.62,1020,20230516,53.04,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1564,-26,5,-1.64,1110848021,709708,39.60,1600,1600,1550,2065,1113,1590,1565.22,7.38,0,-14528,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3316,-2.84,3.03,12,0.33,-550.00,517.00,5500,20230717,-71.56,1020,20230516,53.33,2865,-45.41,20240315,1245,25.62,20240423,5500,-71.56,20230717,1245,25.62,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240523,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1580,-10,5,-0.63,72548820,45536,2.54,1600,1600,1578,2065,1113,1590,1593.22,7.38,0,-26207,1642,1615,1591,1564,1540,1604,1553,2120,475,1000,980,1,1,212037752,3350,-2.87,3.06,12,0.02,-550.00,517.00,5500,20230717,-71.27,1020,20230516,54.90,2865,-44.85,20240315,1245,26.91,20240423,5500,-71.27,20230717,1245,26.91,20240423,0.01,N,001470,1000,2120 억,,15638780,N,N,0,N,00,N
|
|
20240522,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1590,-1,5,-0.06,2820256581,1775427,111.18,1591,1618,1567,2065,1114,1591,1588.49,7.38,0,-5217,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3371,-2.89,3.08,12,0.84,-550.00,517.00,5500,20230717,-71.09,1012,20230515,57.11,2865,-44.50,20240315,1245,27.71,20240423,5500,-71.09,20230717,1172,35.67,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,1,2,0.06,2657847339,1673435,104.80,1591,1618,1567,2065,1114,1591,1588.26,7.38,0,33318,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3376,-2.89,3.08,12,0.79,-550.00,517.00,5500,20230717,-71.05,1012,20230515,57.31,2865,-44.43,20240315,1245,27.87,20240423,5500,-71.05,20230717,1172,35.84,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,-7,5,-0.44,2337012858,1471908,92.18,1591,1618,1567,2065,1114,1591,1587.74,7.38,0,29207,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3359,-2.88,3.06,12,0.69,-550.00,517.00,5500,20230717,-71.20,1012,20230515,56.52,2865,-44.71,20240315,1245,27.23,20240423,5500,-71.20,20230717,1172,35.15,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1596,5,2,0.31,2047648625,1290039,80.79,1591,1618,1567,2065,1114,1591,1587.27,7.38,0,58208,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3384,-2.90,3.09,12,0.61,-550.00,517.00,5500,20230717,-70.98,1012,20230515,57.71,2865,-44.29,20240315,1245,28.19,20240423,5500,-70.98,20230717,1172,36.18,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1594,3,2,0.19,1578817413,995232,62.32,1591,1618,1567,2065,1114,1591,1586.38,7.38,0,66689,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3380,-2.90,3.08,12,0.47,-550.00,517.00,5500,20230717,-71.02,1012,20230515,57.51,2865,-44.36,20240315,1245,28.03,20240423,5500,-71.02,20230717,1172,36.01,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1580,-11,5,-0.69,1054755375,667329,41.79,1591,1600,1567,2065,1114,1591,1580.55,7.38,0,-4211,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3350,-2.87,3.06,12,0.31,-550.00,517.00,5500,20230717,-71.27,1012,20230515,56.13,2865,-44.85,20240315,1245,26.91,20240423,5500,-71.27,20230717,1172,34.81,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,-21,5,-1.32,717141813,452946,28.37,1591,1600,1568,2065,1114,1591,1583.27,7.38,0,-41021,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3329,-2.85,3.04,12,0.21,-550.00,517.00,5500,20230717,-71.45,1012,20230515,55.14,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1172,33.96,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240522,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1586,-5,5,-0.31,31311475,19690,1.23,1591,1591,1585,2065,1114,1591,1590.18,7.38,0,-5151,1632,1611,1588,1567,1544,1622,1578,2120,474,1000,980,1,1,212037752,3363,-2.88,3.07,12,0.01,-550.00,517.00,5500,20230717,-71.16,1012,20230515,56.72,2865,-44.64,20240315,1245,27.39,20240423,5500,-71.16,20230717,1172,35.32,20230522,0.01,N,001470,1000,2120 억,,15644671,N,N,1,N,00,N
|
|
20240521,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1591,-7,5,-0.44,2499383015,1581060,78.50,1577,1609,1565,2075,1119,1598,1580.80,7.48,0,-221638,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3374,-2.89,3.08,12,0.75,-550.00,517.00,5500,20230717,-71.07,1012,20230515,57.21,2865,-44.47,20240315,1245,27.79,20240423,5500,-71.07,20230717,1172,35.75,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,1,N,00,N
|
|
20240521,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-16,5,-1.00,2304056592,1458008,72.39,1577,1609,1565,2075,1119,1598,1580.28,7.48,0,-269691,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3354,-2.88,3.06,12,0.69,-550.00,517.00,5500,20230717,-71.24,1012,20230515,56.32,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1172,34.98,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-16,5,-1.00,2111497759,1336371,66.35,1577,1609,1565,2075,1119,1598,1580.02,7.48,0,-303588,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3354,-2.88,3.06,12,0.63,-550.00,517.00,5500,20230717,-71.24,1012,20230515,56.32,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1172,34.98,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,-23,5,-1.44,2007138978,1270330,63.07,1577,1609,1565,2075,1119,1598,1580.01,7.48,0,-301007,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3340,-2.86,3.05,12,0.60,-550.00,517.00,5500,20230717,-71.36,1012,20230515,55.63,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1172,34.39,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1567,-31,5,-1.94,1783304050,1127887,56.00,1577,1609,1565,2075,1119,1598,1581.10,7.48,0,-300188,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3323,-2.85,3.03,12,0.53,-550.00,517.00,5500,20230717,-71.51,1012,20230515,54.84,2865,-45.31,20240315,1245,25.86,20240423,5500,-71.51,20230717,1172,33.70,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,-23,5,-1.44,1344229024,848170,42.11,1577,1609,1572,2075,1119,1598,1584.86,7.48,0,-227959,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3340,-2.86,3.05,12,0.40,-550.00,517.00,5500,20230717,-71.36,1012,20230515,55.63,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1172,34.39,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-16,5,-1.00,767647654,482826,23.97,1577,1609,1577,2075,1119,1598,1589.90,7.48,0,-91691,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3354,-2.88,3.06,12,0.23,-550.00,517.00,5500,20230717,-71.24,1012,20230515,56.32,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1172,34.98,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240521,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1586,-12,5,-0.75,28469208,18043,0.90,1577,1596,1577,2075,1119,1598,1577.81,7.48,0,4094,1621,1609,1591,1579,1561,1600,1570,2120,477,1000,990,1,1,212037752,3363,-2.88,3.07,12,0.01,-550.00,517.00,5500,20230717,-71.16,1012,20230515,56.72,2865,-44.64,20240315,1245,27.39,20240423,5500,-71.16,20230717,1172,35.32,20230522,0.01,N,001470,1000,2120 억,,15865931,N,N,109,N,00,N
|
|
20240517,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1605,-122,5,-7.06,10741082078,6804883,136.68,1555,1625,1470,2245,1209,1727,1578.39,7.91,0,-810587,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3403,-2.92,3.10,12,3.21,-550.00,517.00,5500,20230717,-70.82,1012,20230515,58.60,2865,-43.98,20240315,1245,28.92,20240423,5500,-70.82,20230717,1024,56.74,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,7,N,00,N
|
|
20240517,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1617,-110,5,-6.37,10379297929,6580156,132.17,1555,1625,1470,2245,1209,1727,1577.33,7.91,0,-806479,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3429,-2.94,3.13,12,3.10,-550.00,517.00,5500,20230717,-70.60,1012,20230515,59.78,2865,-43.56,20240315,1245,29.88,20240423,5500,-70.60,20230717,1024,57.91,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1590,-137,5,-7.93,9544870970,6061516,121.75,1555,1625,1470,2245,1209,1727,1574.63,7.91,0,-971154,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3371,-2.89,3.08,12,2.86,-550.00,517.00,5500,20230717,-71.09,1012,20230515,57.11,2865,-44.50,20240315,1245,27.71,20240423,5500,-71.09,20230717,1024,55.27,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1601,-126,5,-7.30,8525090744,5419638,108.86,1555,1625,1470,2245,1209,1727,1572.95,7.91,0,-783992,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3395,-2.91,3.10,12,2.56,-550.00,517.00,5500,20230717,-70.89,1012,20230515,58.20,2865,-44.12,20240315,1245,28.59,20240423,5500,-70.89,20230717,1024,56.35,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1602,-125,5,-7.24,8219914603,5228986,105.03,1555,1625,1470,2245,1209,1727,1571.94,7.91,0,-791260,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3397,-2.91,3.10,12,2.47,-550.00,517.00,5500,20230717,-70.87,1012,20230515,58.30,2865,-44.08,20240315,1245,28.67,20240423,5500,-70.87,20230717,1024,56.45,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1597,-130,5,-7.53,7636168995,4864264,97.70,1555,1625,1470,2245,1209,1727,1569.80,7.91,0,-905317,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3386,-2.90,3.09,12,2.29,-550.00,517.00,5500,20230717,-70.96,1012,20230515,57.81,2865,-44.26,20240315,1245,28.27,20240423,5500,-70.96,20230717,1024,55.96,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,-152,5,-8.80,6749812697,4305745,86.49,1555,1625,1470,2245,1209,1727,1567.57,7.91,0,-811519,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3340,-2.86,3.05,12,2.03,-550.00,517.00,5500,20230717,-71.36,1012,20230515,55.63,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1024,53.81,20230517,0.01,N,001470,1000,2120 억,,16762270,N,N,0,N,00,N
|
|
20240517,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1727,0,3,0.00,2861639,1657,0.03,0,0,0,2245,1209,1727,0.00,7.91,0,0,1778,1752,1710,1684,1642,1765,1697,2120,518,1000,1070,1,1,212037752,3662,-3.14,3.34,12,0.00,-550.00,517.00,5500,20230717,-68.60,1012,20230515,70.65,2865,-39.72,20240315,1245,38.71,20240423,5500,-68.60,20230717,1024,68.65,20230517,0.01,N,001470,1000,2120 억,,16762270,Y,N,0,N,00,N
|
|
20240516,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1727,38,2,2.25,7942868258,4645928,84.91,1703,1736,1668,2195,1183,1689,1709.56,7.56,0,738843,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3662,-3.14,3.34,12,2.19,-550.00,517.00,5500,20230717,-68.60,1012,20230515,70.65,2865,-39.72,20240315,1245,38.71,20240423,5500,-68.60,20230717,1020,69.31,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1724,35,2,2.07,7349487385,4302043,78.63,1703,1736,1668,2195,1183,1689,1708.37,7.56,0,623010,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3656,-3.13,3.33,12,2.03,-550.00,517.00,5500,20230717,-68.65,1012,20230515,70.36,2865,-39.83,20240315,1245,38.47,20240423,5500,-68.65,20230717,1020,69.02,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1712,23,2,1.36,6461624859,3784798,69.17,1703,1736,1668,2195,1183,1689,1707.26,7.56,0,366624,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3630,-3.11,3.31,12,1.78,-550.00,517.00,5500,20230717,-68.87,1012,20230515,69.17,2865,-40.24,20240315,1245,37.51,20240423,5500,-68.87,20230717,1020,67.84,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1711,22,2,1.30,6111068796,3579382,65.42,1703,1736,1668,2195,1183,1689,1707.30,7.56,0,379395,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3628,-3.11,3.31,12,1.69,-550.00,517.00,5500,20230717,-68.89,1012,20230515,69.07,2865,-40.28,20240315,1245,37.43,20240423,5500,-68.89,20230717,1020,67.75,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1717,28,2,1.66,5738306056,3361539,61.44,1703,1736,1668,2195,1183,1689,1707.05,7.56,0,342748,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3641,-3.12,3.32,12,1.59,-550.00,517.00,5500,20230717,-68.78,1012,20230515,69.66,2865,-40.07,20240315,1245,37.91,20240423,5500,-68.78,20230717,1020,68.33,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1720,31,2,1.84,4606680530,2705242,49.44,1703,1734,1668,2195,1183,1689,1702.87,7.56,0,78063,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3647,-3.13,3.33,12,1.28,-550.00,517.00,5500,20230717,-68.73,1012,20230515,69.96,2865,-39.97,20240315,1245,38.15,20240423,5500,-68.73,20230717,1020,68.63,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1686,-3,5,-0.18,2747642765,1620454,29.62,1703,1734,1668,2195,1183,1689,1695.60,7.56,0,-205334,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3575,-3.07,3.26,12,0.76,-550.00,517.00,5500,20230717,-69.35,1012,20230515,66.60,2865,-41.15,20240315,1245,35.42,20240423,5500,-69.35,20230717,1020,65.29,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240516,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1708,19,2,1.12,204947447,120167,2.20,1703,1729,1700,2195,1183,1689,1705.52,7.56,0,-37421,1779,1733,1677,1631,1575,1757,1655,2120,506,1000,1040,1,1,212037752,3622,-3.11,3.30,12,0.06,-550.00,517.00,5500,20230717,-68.95,1012,20230515,68.77,2865,-40.38,20240315,1245,37.19,20240423,5500,-68.95,20230717,1020,67.45,20230516,0.01,N,001470,1000,2120 억,,16021661,N,N,0,N,00,N
|
|
20240514,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1689,73,2,4.52,9111125869,5412624,187.72,1635,1723,1621,2100,1132,1616,1683.31,7.09,0,955316,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3581,-3.07,3.27,12,2.55,-550.00,517.00,5500,20230717,-69.29,1012,20230515,66.90,2865,-41.05,20240315,1245,35.66,20240423,5500,-69.29,20230717,1012,66.90,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1676,60,2,3.71,8491792241,5044589,174.95,1635,1723,1621,2100,1132,1616,1683.35,7.09,0,958457,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3554,-3.05,3.24,12,2.38,-550.00,517.00,5500,20230717,-69.53,1012,20230515,65.61,2865,-41.50,20240315,1245,34.62,20240423,5500,-69.53,20230717,1012,65.61,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1682,66,2,4.08,7841536999,4657594,161.53,1635,1723,1621,2100,1132,1616,1683.60,7.09,0,906055,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3566,-3.06,3.25,12,2.20,-550.00,517.00,5500,20230717,-69.42,1012,20230515,66.21,2865,-41.29,20240315,1245,35.10,20240423,5500,-69.42,20230717,1012,66.21,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1677,61,2,3.77,7383707585,4385002,152.08,1635,1723,1621,2100,1132,1616,1683.86,7.09,0,905389,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3556,-3.05,3.24,12,2.07,-550.00,517.00,5500,20230717,-69.51,1012,20230515,65.71,2865,-41.47,20240315,1245,34.70,20240423,5500,-69.51,20230717,1012,65.71,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1677,61,2,3.77,6699161246,3977404,137.94,1635,1723,1621,2100,1132,1616,1684.31,7.09,0,831179,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3556,-3.05,3.24,12,1.88,-550.00,517.00,5500,20230717,-69.51,1012,20230515,65.71,2865,-41.47,20240315,1245,34.70,20240423,5500,-69.51,20230717,1012,65.71,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1676,60,2,3.71,5994905350,3556390,123.34,1635,1723,1621,2100,1132,1616,1685.67,7.09,0,846370,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3554,-3.05,3.24,12,1.68,-550.00,517.00,5500,20230717,-69.53,1012,20230515,65.61,2865,-41.50,20240315,1245,34.62,20240423,5500,-69.53,20230717,1012,65.61,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1687,71,2,4.39,5008564292,2967830,102.93,1635,1723,1621,2100,1132,1616,1687.62,7.09,0,823270,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3577,-3.07,3.26,12,1.40,-550.00,517.00,5500,20230717,-69.33,1012,20230515,66.70,2865,-41.12,20240315,1245,35.50,20240423,5500,-69.33,20230717,1012,66.70,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240514,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1622,6,2,0.37,19650745,12030,0.42,1635,1635,1622,2100,1132,1616,1633.60,7.09,0,-3177,1727,1671,1641,1585,1555,1656,1570,2120,484,1000,1000,1,1,212037752,3439,-2.95,3.14,12,0.01,-550.00,517.00,5500,20230717,-70.51,1012,20230515,60.28,2865,-43.39,20240315,1245,30.28,20240423,5500,-70.51,20230717,1012,60.28,20230515,0.01,N,001470,1000,2120 억,,15028157,N,N,0,N,00,N
|
|
20240513,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1616,-54,5,-3.23,4698724875,2867246,77.18,1672,1697,1611,2170,1169,1670,1638.77,7.49,0,-892266,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3427,-2.94,3.13,12,1.35,-550.00,517.00,5500,20230717,-70.62,1012,20230515,59.68,2865,-43.60,20240315,1245,29.80,20240423,5500,-70.62,20230717,1012,59.68,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-51,5,-3.05,4485920285,2735586,73.64,1672,1697,1611,2170,1169,1670,1639.83,7.49,0,-876384,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3433,-2.94,3.13,12,1.29,-550.00,517.00,5500,20230717,-70.56,1012,20230515,59.98,2865,-43.49,20240315,1245,30.04,20240423,5500,-70.56,20230717,1012,59.98,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1620,-50,5,-2.99,3972680770,2417829,65.08,1672,1697,1615,2170,1169,1670,1643.07,7.49,0,-816435,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3435,-2.95,3.13,12,1.14,-550.00,517.00,5500,20230717,-70.55,1012,20230515,60.08,2865,-43.46,20240315,1245,30.12,20240423,5500,-70.55,20230717,1012,60.08,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1625,-45,5,-2.69,3465801075,2104992,56.66,1672,1697,1615,2170,1169,1670,1646.46,7.49,0,-706728,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3446,-2.95,3.14,12,0.99,-550.00,517.00,5500,20230717,-70.45,1012,20230515,60.57,2865,-43.28,20240315,1245,30.52,20240423,5500,-70.45,20230717,1012,60.57,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1639,-31,5,-1.86,2680347523,1622322,43.67,1672,1697,1638,2170,1169,1670,1652.16,7.49,0,-499559,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3475,-2.98,3.17,12,0.77,-550.00,517.00,5500,20230717,-70.20,1012,20230515,61.96,2865,-42.79,20240315,1245,31.65,20240423,5500,-70.20,20230717,1012,61.96,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1640,-30,5,-1.80,2323105622,1404588,37.81,1672,1697,1638,2170,1169,1670,1653.93,7.49,0,-423466,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3477,-2.98,3.17,12,0.66,-550.00,517.00,5500,20230717,-70.18,1012,20230515,62.06,2865,-42.76,20240315,1245,31.73,20240423,5500,-70.18,20230717,1012,62.06,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1657,-13,5,-0.78,1403266490,846049,22.77,1672,1697,1643,2170,1169,1670,1658.60,7.49,0,-203961,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3513,-3.01,3.21,12,0.40,-550.00,517.00,5500,20230717,-69.87,1012,20230515,63.74,2865,-42.16,20240315,1245,33.09,20240423,5500,-69.87,20230717,1012,63.74,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240513,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1694,24,2,1.44,77713739,46257,1.25,1672,1697,1672,2170,1169,1670,1680.22,7.49,0,-7135,1725,1697,1658,1630,1591,1678,1611,2120,500,1000,1030,1,1,212037752,3592,-3.08,3.28,12,0.02,-550.00,517.00,5500,20230717,-69.20,1012,20230515,67.39,2865,-40.87,20240315,1245,36.06,20240423,5500,-69.20,20230717,1012,67.39,20230515,0.01,N,001470,1000,2120 억,,15881924,N,N,0,N,00,N
|
|
20240510,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1670,0,3,0.00,6099562473,3691019,25.72,1671,1686,1619,2170,1169,1670,1652.48,7.47,0,-30935,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3541,-3.04,3.23,12,1.74,-550.00,517.00,5500,20230717,-69.64,1012,20230515,65.02,2865,-41.71,20240315,1245,34.14,20240423,5500,-69.64,20230717,1012,65.02,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1667,-3,5,-0.18,5579312364,3379635,23.55,1671,1686,1619,2170,1169,1670,1650.82,7.47,0,-91279,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3535,-3.03,3.22,12,1.59,-550.00,517.00,5500,20230717,-69.69,1012,20230515,64.72,2865,-41.82,20240315,1245,33.90,20240423,5500,-69.69,20230717,1012,64.72,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1656,-14,5,-0.84,4461223398,2710167,18.89,1671,1673,1619,2170,1169,1670,1646.03,7.47,0,-191436,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3511,-3.01,3.20,12,1.28,-550.00,517.00,5500,20230717,-69.89,1012,20230515,63.64,2865,-42.20,20240315,1245,33.01,20240423,5500,-69.89,20230717,1012,63.64,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1651,-19,5,-1.14,4139839313,2515353,17.53,1671,1673,1619,2170,1169,1670,1645.75,7.47,0,-251810,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3501,-3.00,3.19,12,1.19,-550.00,517.00,5500,20230717,-69.98,1012,20230515,63.14,2865,-42.37,20240315,1245,32.61,20240423,5500,-69.98,20230717,1012,63.14,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1638,-32,5,-1.92,3750246621,2278501,15.88,1671,1673,1619,2170,1169,1670,1645.84,7.47,0,-317096,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3473,-2.98,3.17,12,1.07,-550.00,517.00,5500,20230717,-70.22,1012,20230515,61.86,2865,-42.83,20240315,1245,31.57,20240423,5500,-70.22,20230717,1012,61.86,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1639,-31,5,-1.86,3357085010,2038447,14.21,1671,1673,1619,2170,1169,1670,1646.79,7.47,0,-317978,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3475,-2.98,3.17,12,0.96,-550.00,517.00,5500,20230717,-70.20,1012,20230515,61.96,2865,-42.79,20240315,1245,31.65,20240423,5500,-70.20,20230717,1012,61.96,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1644,-26,5,-1.56,2292557739,1392323,9.70,1671,1673,1619,2170,1169,1670,1646.43,7.47,0,-179867,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3486,-2.99,3.18,12,0.66,-550.00,517.00,5500,20230717,-70.11,1012,20230515,62.45,2865,-42.62,20240315,1245,32.05,20240423,5500,-70.11,20230717,1012,62.45,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240510,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1645,-25,5,-1.50,421305279,253182,1.76,1671,1671,1643,2170,1169,1670,1663.84,7.47,0,-159829,1876,1772,1671,1567,1466,1825,1620,2120,500,1000,1030,1,1,212037752,3488,-2.99,3.18,12,0.12,-550.00,517.00,5500,20230717,-70.09,1012,20230515,62.55,2865,-42.58,20240315,1245,32.13,20240423,5500,-70.09,20230717,1012,62.55,20230515,0.01,N,001470,1000,2120 억,,15831618,N,N,0,N,00,N
|
|
20240509,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1670,98,2,6.23,24028076420,14255458,339.51,1572,1775,1570,2040,1101,1572,1685.55,6.81,0,1499976,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3541,-3.04,3.23,12,6.72,-550.00,517.00,5500,20230717,-69.64,1012,20230515,65.02,2865,-41.71,20240315,1245,34.14,20240423,5500,-69.64,20230717,1012,65.02,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1657,85,2,5.41,23367803394,13857558,330.03,1572,1775,1570,2040,1101,1572,1686.30,6.81,0,1534210,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3513,-3.01,3.21,12,6.54,-550.00,517.00,5500,20230717,-69.87,1012,20230515,63.74,2865,-42.16,20240315,1245,33.09,20240423,5500,-69.87,20230717,1012,63.74,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1667,95,2,6.04,22484946544,13324652,317.34,1572,1775,1570,2040,1101,1572,1687.48,6.81,0,1572754,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3535,-3.03,3.22,12,6.28,-550.00,517.00,5500,20230717,-69.69,1012,20230515,64.72,2865,-41.82,20240315,1245,33.90,20240423,5500,-69.69,20230717,1012,64.72,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1662,90,2,5.73,21578229211,12780621,304.38,1572,1775,1570,2040,1101,1572,1688.37,6.81,0,1583893,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3524,-3.02,3.21,12,6.03,-550.00,517.00,5500,20230717,-69.78,1012,20230515,64.23,2865,-41.99,20240315,1245,33.49,20240423,5500,-69.78,20230717,1012,64.23,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1661,89,2,5.66,20213709451,11955249,284.73,1572,1775,1570,2040,1101,1572,1690.79,6.81,0,1590521,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3522,-3.02,3.21,12,5.64,-550.00,517.00,5500,20230717,-69.80,1012,20230515,64.13,2865,-42.02,20240315,1245,33.41,20240423,5500,-69.80,20230717,1012,64.13,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1662,90,2,5.73,18230228101,10761960,256.31,1572,1775,1570,2040,1101,1572,1693.96,6.81,0,1753443,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3524,-3.02,3.21,12,5.08,-550.00,517.00,5500,20230717,-69.78,1012,20230515,64.23,2865,-41.99,20240315,1245,33.49,20240423,5500,-69.78,20230717,1012,64.23,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1737,165,2,10.50,9394394751,5601328,133.40,1572,1775,1570,2040,1101,1572,1677.19,6.81,0,1085267,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3683,-3.16,3.36,12,2.64,-550.00,517.00,5500,20230717,-68.42,1012,20230515,71.64,2865,-39.37,20240315,1245,39.52,20240423,5500,-68.42,20230717,1012,71.64,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240509,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1576,4,2,0.25,57653675,36668,0.87,1572,1577,1572,2040,1101,1572,1572.33,6.81,0,-15710,1688,1630,1582,1524,1476,1659,1553,2120,468,1000,970,1,1,212037752,3342,-2.87,3.05,12,0.02,-550.00,517.00,5500,20230717,-71.35,1012,20230515,55.73,2865,-44.99,20240315,1245,26.59,20240423,5500,-71.35,20230717,1012,55.73,20230515,0.01,N,001470,1000,2120 억,,14449087,N,N,0,N,00,N
|
|
20240508,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1572,33,2,2.14,6610454170,4166251,176.31,1548,1640,1534,2000,1078,1539,1586.69,6.88,0,-174031,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3333,-2.86,3.04,12,1.96,-550.00,517.00,5500,20230717,-71.42,1012,20230515,55.34,2865,-45.13,20240315,1245,26.27,20240423,5500,-71.42,20230717,1012,55.34,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1564,25,2,1.62,6316594156,3979094,168.39,1548,1640,1534,2000,1078,1539,1587.45,6.88,0,-163376,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3316,-2.84,3.03,12,1.88,-550.00,517.00,5500,20230717,-71.56,1012,20230515,54.55,2865,-45.41,20240315,1245,25.62,20240423,5500,-71.56,20230717,1012,54.55,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,31,2,2.01,5984454658,3767463,159.43,1548,1640,1534,2000,1078,1539,1588.46,6.88,0,-137875,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3329,-2.85,3.04,12,1.78,-550.00,517.00,5500,20230717,-71.45,1012,20230515,55.14,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1012,55.14,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1566,27,2,1.75,5511248771,3466201,146.69,1548,1640,1534,2000,1078,1539,1590.00,6.88,0,-61278,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3321,-2.85,3.03,12,1.63,-550.00,517.00,5500,20230717,-71.53,1012,20230515,54.74,2865,-45.34,20240315,1245,25.78,20240423,5500,-71.53,20230717,1012,54.74,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1576,37,2,2.40,5189819429,3260973,138.00,1548,1640,1534,2000,1078,1539,1591.50,6.88,0,-76403,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3342,-2.87,3.05,12,1.54,-550.00,517.00,5500,20230717,-71.35,1012,20230515,55.73,2865,-44.99,20240315,1245,26.59,20240423,5500,-71.35,20230717,1012,55.73,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,22,2,1.43,4809700012,3019524,127.78,1548,1640,1534,2000,1078,1539,1592.87,6.88,0,-62412,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3310,-2.84,3.02,12,1.42,-550.00,517.00,5500,20230717,-71.62,1012,20230515,54.25,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1012,54.25,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1574,35,2,2.27,4169988547,2611477,110.51,1548,1640,1534,2000,1078,1539,1596.80,6.88,0,7777,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3337,-2.86,3.04,12,1.23,-550.00,517.00,5500,20230717,-71.38,1012,20230515,55.53,2865,-45.06,20240315,1245,26.43,20240423,5500,-71.38,20230717,1012,55.53,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240508,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1539,0,3,0.00,122657621,79409,3.36,1548,1549,1538,2000,1078,1539,1544.64,6.88,0,-39621,1583,1560,1531,1508,1479,1572,1520,2120,461,1000,950,1,1,212037752,3263,-2.80,2.98,12,0.04,-550.00,517.00,5500,20230717,-72.02,1012,20230515,52.08,2865,-46.28,20240315,1245,23.61,20240423,5500,-72.02,20230717,1012,52.08,20230515,0.01,N,001470,1000,2120 억,,14577906,N,N,0,N,00,N
|
|
20240503,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-36,5,-2.32,3925797109,2568067,38.82,1554,1575,1513,2020,1088,1554,1528.73,6.77,0,25504,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3219,-2.76,2.94,12,1.21,-550.00,517.00,5500,20230717,-72.40,1012,20230515,50.00,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1012,50.00,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1519,-35,5,-2.25,3726230744,2436562,36.83,1554,1575,1513,2020,1088,1554,1529.29,6.77,0,47446,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3221,-2.76,2.94,12,1.15,-550.00,517.00,5500,20230717,-72.38,1012,20230515,50.10,2865,-46.98,20240315,1245,22.01,20240423,5500,-72.38,20230717,1012,50.10,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1520,-34,5,-2.19,3207542350,2094733,31.67,1554,1575,1518,2020,1088,1554,1531.23,6.77,0,118158,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3223,-2.76,2.94,12,0.99,-550.00,517.00,5500,20230717,-72.36,1012,20230515,50.20,2865,-46.95,20240315,1245,22.09,20240423,5500,-72.36,20230717,1012,50.20,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1521,-33,5,-2.12,2944596143,1921750,29.05,1554,1575,1518,2020,1088,1554,1532.24,6.77,0,125345,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3225,-2.77,2.94,12,0.91,-550.00,517.00,5500,20230717,-72.35,1012,20230515,50.30,2865,-46.91,20240315,1245,22.17,20240423,5500,-72.35,20230717,1012,50.30,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1519,-35,5,-2.25,2629182356,1714204,25.91,1554,1575,1518,2020,1088,1554,1533.75,6.77,0,31465,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3221,-2.76,2.94,12,0.81,-550.00,517.00,5500,20230717,-72.38,1012,20230515,50.10,2865,-46.98,20240315,1245,22.01,20240423,5500,-72.38,20230717,1012,50.10,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1521,-33,5,-2.12,2295238315,1494503,22.59,1554,1575,1520,2020,1088,1554,1535.78,6.77,0,40546,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3225,-2.77,2.94,12,0.70,-550.00,517.00,5500,20230717,-72.35,1012,20230515,50.30,2865,-46.91,20240315,1245,22.17,20240423,5500,-72.35,20230717,1012,50.30,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1531,-23,5,-1.48,1802390634,1171343,17.71,1554,1575,1520,2020,1088,1554,1538.73,6.77,0,109040,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3246,-2.78,2.96,12,0.55,-550.00,517.00,5500,20230717,-72.16,1012,20230515,51.28,2865,-46.56,20240315,1245,22.97,20240423,5500,-72.16,20230717,1012,51.28,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240503,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1539,-15,5,-0.97,121903166,78563,1.19,1554,1554,1538,2020,1088,1554,1551.63,6.77,0,-16744,1670,1612,1581,1523,1492,1596,1507,2120,466,1000,960,1,1,212037752,3263,-2.80,2.98,12,0.04,-550.00,517.00,5500,20230717,-72.02,1012,20230515,52.08,2865,-46.28,20240315,1245,23.61,20240423,5500,-72.02,20230717,1012,52.08,20230515,0.02,N,001470,1000,2120 억,,14346899,N,N,62,N,00,N
|
|
20240502,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1554,-25,5,-1.58,10386624465,6566010,24.19,1580,1639,1550,2050,1106,1579,1581.90,7.43,0,-914869,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3174,-2.83,3.01,12,3.21,-550.00,517.00,5500,20230717,-71.75,1012,20230515,53.56,2865,-45.76,20240315,1245,24.82,20240423,5500,-71.75,20230717,1012,53.56,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,62,N,00,N
|
|
20240502,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-27,5,-1.71,10076431591,6366215,23.45,1580,1639,1550,2050,1106,1579,1582.80,7.43,0,-901870,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3170,-2.82,3.00,12,3.12,-550.00,517.00,5500,20230717,-71.78,1012,20230515,53.36,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1012,53.36,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-27,5,-1.71,9608688190,6065046,22.34,1580,1639,1550,2050,1106,1579,1584.27,7.43,0,-866414,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3170,-2.82,3.00,12,2.97,-550.00,517.00,5500,20230717,-71.78,1012,20230515,53.36,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1012,53.36,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1559,-20,5,-1.27,9020782832,5687097,20.95,1580,1639,1550,2050,1106,1579,1586.19,7.43,0,-792717,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3184,-2.83,3.02,12,2.78,-550.00,517.00,5500,20230717,-71.65,1012,20230515,54.05,2865,-45.58,20240315,1245,25.22,20240423,5500,-71.65,20230717,1012,54.05,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-27,5,-1.71,8617277651,5427725,19.99,1580,1639,1550,2050,1106,1579,1587.64,7.43,0,-873595,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3170,-2.82,3.00,12,2.66,-550.00,517.00,5500,20230717,-71.78,1012,20230515,53.36,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1012,53.36,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1559,-20,5,-1.27,8085148064,5085670,18.73,1580,1639,1550,2050,1106,1579,1589.79,7.43,0,-838309,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3184,-2.83,3.02,12,2.49,-550.00,517.00,5500,20230717,-71.65,1012,20230515,54.05,2865,-45.58,20240315,1245,25.22,20240423,5500,-71.65,20230717,1012,54.05,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,5,2,0.32,6470700773,4052839,14.93,1580,1639,1556,2050,1106,1579,1596.59,7.43,0,-618124,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3235,-2.88,3.06,12,1.98,-550.00,517.00,5500,20230717,-71.20,1012,20230515,56.52,2865,-44.71,20240315,1245,27.23,20240423,5500,-71.20,20230717,1012,56.52,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|
|
20240502,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1617,38,2,2.41,377060429,236924,0.87,1580,1620,1580,2050,1106,1579,1591.54,7.43,0,-20004,1801,1690,1548,1437,1295,1745,1492,2043,471,1000,970,1,1,204259254,3303,-2.94,3.13,12,0.12,-550.00,517.00,5500,20230717,-70.60,1012,20230515,59.78,2865,-43.56,20240315,1245,29.88,20240423,5500,-70.60,20230717,1012,59.78,20230515,0.02,N,001470,1000,2042 억,,15185532,N,N,25,N,00,N
|