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
|
|
20240628,160123,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1523,-25,5,-1.61,2224928688,1445391,118.86,1540,1560,1515,2010,1084,1548,1539.41,4.11,0,14171,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3229,-2.77,2.95,12,0.68,-550.00,517.00,5500,20230717,-72.31,1245,20240423,22.33,2865,-46.84,20240315,1245,22.33,20240423,5500,-72.31,20230717,1245,22.33,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,4,N,00,N
|
|
20240628,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1532,-16,5,-1.03,1945527688,1261905,103.77,1540,1560,1515,2010,1084,1548,1541.74,4.11,0,47269,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3248,-2.79,2.96,12,0.60,-550.00,517.00,5500,20230717,-72.15,1245,20240423,23.05,2865,-46.53,20240315,1245,23.05,20240423,5500,-72.15,20230717,1245,23.05,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1547,-1,5,-0.06,1309538464,846804,69.63,1540,1560,1540,2010,1084,1548,1546.45,4.11,0,-22508,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3280,-2.81,2.99,12,0.40,-550.00,517.00,5500,20230717,-71.87,1245,20240423,24.26,2865,-46.00,20240315,1245,24.26,20240423,5500,-71.87,20230717,1245,24.26,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,-3,5,-0.19,1166272185,754181,62.02,1540,1560,1540,2010,1084,1548,1546.41,4.11,0,-18114,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3276,-2.81,2.99,12,0.36,-550.00,517.00,5500,20230717,-71.91,1245,20240423,24.10,2865,-46.07,20240315,1245,24.10,20240423,5500,-71.91,20230717,1245,24.10,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,-3,5,-0.19,1071197432,692644,56.96,1540,1560,1540,2010,1084,1548,1546.53,4.11,0,-9580,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3276,-2.81,2.99,12,0.33,-550.00,517.00,5500,20230717,-71.91,1245,20240423,24.10,2865,-46.07,20240315,1245,24.10,20240423,5500,-71.91,20230717,1245,24.10,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1546,-2,5,-0.13,719197274,464424,38.19,1540,1560,1540,2010,1084,1548,1548.58,4.11,0,-12513,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3278,-2.81,2.99,12,0.22,-550.00,517.00,5500,20230717,-71.89,1245,20240423,24.18,2865,-46.04,20240315,1245,24.18,20240423,5500,-71.89,20230717,1245,24.18,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,2,2,0.13,464232760,299714,24.65,1540,1560,1540,2010,1084,1548,1548.92,4.11,0,208,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3287,-2.82,3.00,12,0.14,-550.00,517.00,5500,20230717,-71.82,1245,20240423,24.50,2865,-45.90,20240315,1245,24.50,20240423,5500,-71.82,20230717,1245,24.50,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240628,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,-8,5,-0.52,25633570,16643,1.37,1540,1546,1540,2010,1084,1548,1540.20,4.11,0,839,1582,1564,1556,1538,1530,1561,1535,2120,462,1000,950,1,1,212037752,3265,-2.80,2.98,12,0.01,-550.00,517.00,5500,20230717,-72.00,1245,20240423,23.69,2865,-46.25,20240315,1245,23.69,20240423,5500,-72.00,20230717,1245,23.69,20240423,0.01,N,001470,1000,2120 억,,8714046,N,N,1,N,00,N
|
|
20240627,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1548,-15,5,-0.96,1851077110,1192498,77.23,1551,1574,1548,2030,1095,1563,1552.27,4.19,0,-165199,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3282,-2.81,2.99,12,0.56,-550.00,517.00,5500,20230717,-71.85,1245,20240423,24.34,2865,-45.97,20240315,1245,24.34,20240423,5500,-71.85,20230717,1245,24.34,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-13,5,-0.83,1590816213,1024482,66.35,1551,1574,1550,2030,1095,1563,1552.80,4.19,0,-147437,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3287,-2.82,3.00,12,0.48,-550.00,517.00,5500,20230717,-71.82,1245,20240423,24.50,2865,-45.90,20240315,1245,24.50,20240423,5500,-71.82,20230717,1245,24.50,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-13,5,-0.83,1342426865,864300,55.98,1551,1574,1550,2030,1095,1563,1553.20,4.19,0,-129452,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3287,-2.82,3.00,12,0.41,-550.00,517.00,5500,20230717,-71.82,1245,20240423,24.50,2865,-45.90,20240315,1245,24.50,20240423,5500,-71.82,20230717,1245,24.50,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,130122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-11,5,-0.70,1186072851,763475,49.45,1551,1574,1550,2030,1095,1563,1553.52,4.19,0,-124506,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3291,-2.82,3.00,12,0.36,-550.00,517.00,5500,20230717,-71.78,1245,20240423,24.66,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1245,24.66,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1551,-12,5,-0.77,995549253,640639,41.49,1551,1574,1550,2030,1095,1563,1553.99,4.19,0,-118143,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3289,-2.82,3.00,12,0.30,-550.00,517.00,5500,20230717,-71.80,1245,20240423,24.58,2865,-45.86,20240315,1245,24.58,20240423,5500,-71.80,20230717,1245,24.58,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1553,-10,5,-0.64,753280041,484432,31.37,1551,1574,1550,2030,1095,1563,1554.98,4.19,0,-109903,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3293,-2.82,3.00,12,0.23,-550.00,517.00,5500,20230717,-71.76,1245,20240423,24.74,2865,-45.79,20240315,1245,24.74,20240423,5500,-71.76,20230717,1245,24.74,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-11,5,-0.70,574369211,369183,23.91,1551,1574,1550,2030,1095,1563,1555.78,4.19,0,-97791,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3291,-2.82,3.00,12,0.17,-550.00,517.00,5500,20230717,-71.78,1245,20240423,24.66,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1245,24.66,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240627,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1552,-11,5,-0.70,30962014,19957,1.29,1551,1556,1550,2030,1095,1563,1551.44,4.19,0,5570,1595,1578,1569,1552,1543,1574,1548,2120,467,1000,960,1,1,212037752,3291,-2.82,3.00,12,0.01,-550.00,517.00,5500,20230717,-71.78,1245,20240423,24.66,2865,-45.83,20240315,1245,24.66,20240423,5500,-71.78,20230717,1245,24.66,20240423,0.01,N,001470,1000,2120 억,,8879237,N,N,1,N,00,N
|
|
20240626,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1563,-22,5,-1.39,2368165099,1509578,18.63,1577,1586,1560,2060,1110,1585,1568.77,4.17,0,41655,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3314,-2.84,3.02,12,0.71,-550.00,517.00,5500,20230717,-71.58,1245,20240423,25.54,2865,-45.45,20240315,1245,25.54,20240423,5500,-71.58,20230717,1245,25.54,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,1,N,00,N
|
|
20240626,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1567,-18,5,-1.14,2109190591,1344032,16.58,1577,1586,1560,2060,1110,1585,1569.30,4.17,0,45052,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3323,-2.85,3.03,12,0.63,-550.00,517.00,5500,20230717,-71.51,1245,20240423,25.86,2865,-45.31,20240315,1245,25.86,20240423,5500,-71.51,20230717,1245,25.86,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,-15,5,-0.95,1855027415,1181993,14.58,1577,1586,1560,2060,1110,1585,1569.40,4.17,0,42514,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3329,-2.85,3.04,12,0.56,-550.00,517.00,5500,20230717,-71.45,1245,20240423,26.10,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1245,26.10,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1571,-14,5,-0.88,1651931816,1052686,12.99,1577,1586,1560,2060,1110,1585,1569.25,4.17,0,24015,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3331,-2.86,3.04,12,0.50,-550.00,517.00,5500,20230717,-71.44,1245,20240423,26.18,2865,-45.17,20240315,1245,26.18,20240423,5500,-71.44,20230717,1245,26.18,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,-15,5,-0.95,1484078468,945762,11.67,1577,1586,1560,2060,1110,1585,1569.18,4.17,0,25312,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3329,-2.85,3.04,12,0.45,-550.00,517.00,5500,20230717,-71.45,1245,20240423,26.10,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1245,26.10,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,-15,5,-0.95,1352797578,862083,10.64,1577,1586,1560,2060,1110,1585,1569.21,4.17,0,25472,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3329,-2.85,3.04,12,0.41,-550.00,517.00,5500,20230717,-71.45,1245,20240423,26.10,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1245,26.10,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1566,-19,5,-1.20,1055446001,672514,8.30,1577,1586,1560,2060,1110,1585,1569.40,4.17,0,44076,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3321,-2.85,3.03,12,0.32,-550.00,517.00,5500,20230717,-71.53,1245,20240423,25.78,2865,-45.34,20240315,1245,25.78,20240423,5500,-71.53,20230717,1245,25.78,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240626,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,-24,5,-1.51,66152694,42036,0.52,1577,1580,1561,2060,1110,1585,1573.63,4.17,0,-8598,1748,1666,1601,1519,1454,1707,1560,2120,475,1000,980,1,1,212037752,3310,-2.84,3.02,12,0.02,-550.00,517.00,5500,20230717,-71.62,1245,20240423,25.38,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,8837310,N,N,37,N,00,N
|
|
20240625,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1585,24,2,1.54,12999201496,8051364,327.51,1541,1683,1536,2025,1093,1561,1614.58,4.14,-69296,57384,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3361,-2.88,3.07,12,3.80,-550.00,517.00,5500,20230717,-71.18,1245,20240423,27.31,2865,-44.68,20240315,1245,27.31,20240423,5500,-71.18,20230717,1245,27.31,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,37,N,00,N
|
|
20240625,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1573,12,2,0.77,12525141181,7751868,315.33,1541,1683,1536,2025,1093,1561,1615.76,4.14,-69296,57344,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3335,-2.86,3.04,12,3.66,-550.00,517.00,5500,20230717,-71.40,1245,20240423,26.35,2865,-45.10,20240315,1245,26.35,20240423,5500,-71.40,20230717,1245,26.35,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1603,42,2,2.69,10746464902,6632765,269.81,1541,1683,1536,2025,1093,1561,1620.22,4.14,-69296,39408,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3399,-2.91,3.10,12,3.13,-550.00,517.00,5500,20230717,-70.85,1245,20240423,28.76,2865,-44.05,20240315,1245,28.76,20240423,5500,-70.85,20230717,1245,28.76,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,9,2,0.58,1926945873,1241091,50.48,1541,1578,1536,2025,1093,1561,1552.62,4.14,-69296,43891,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3329,-2.85,3.04,12,0.59,-550.00,517.00,5500,20230717,-71.45,1245,20240423,26.10,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1245,26.10,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,14,2,0.90,1751082604,1128930,45.92,1541,1578,1536,2025,1093,1561,1551.09,4.14,-69296,51965,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3340,-2.86,3.05,12,0.53,-550.00,517.00,5500,20230717,-71.36,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,110125,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1541,-20,5,-1.28,1155759775,747226,30.40,1541,1560,1536,2025,1093,1561,1546.71,4.14,-69296,65639,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3268,-2.80,2.98,12,0.35,-550.00,517.00,5500,20230717,-71.98,1245,20240423,23.78,2865,-46.21,20240315,1245,23.78,20240423,5500,-71.98,20230717,1245,23.78,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1549,-12,5,-0.77,778854759,502933,20.46,1541,1560,1536,2025,1093,1561,1548.60,4.14,-69296,44532,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3284,-2.82,3.00,12,0.24,-550.00,517.00,5500,20230717,-71.84,1245,20240423,24.42,2865,-45.93,20240315,1245,24.42,20240423,5500,-71.84,20230717,1245,24.42,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240625,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-11,5,-0.70,125414762,81406,3.31,1541,1555,1536,2025,1093,1561,1540.35,4.14,-69296,5051,1623,1592,1556,1525,1489,1574,1507,2120,464,1000,960,1,1,212037752,3287,-2.82,3.00,12,0.04,-550.00,517.00,5500,20230717,-71.82,1245,20240423,24.50,2865,-45.90,20240315,1245,24.50,20240423,5500,-71.82,20230717,1245,24.50,20240423,0.01,N,001470,1000,2120 억,,8776353,N,N,20,N,00,N
|
|
20240624,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,-59,5,-3.64,3809033331,2439986,82.54,1587,1587,1520,2105,1134,1620,1561.09,4.34,0,-421089,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3310,-2.84,3.02,12,1.15,-550.00,517.00,5500,20230717,-71.62,1245,20240423,25.38,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,20,N,00,N
|
|
20240624,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,-59,5,-3.64,3690822307,2364260,79.97,1587,1587,1520,2105,1134,1620,1561.09,4.34,0,-421436,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3310,-2.84,3.02,12,1.12,-550.00,517.00,5500,20230717,-71.62,1245,20240423,25.38,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1554,-66,5,-4.07,3451490076,2210483,74.77,1587,1587,1520,2105,1134,1620,1561.42,4.34,0,-425262,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3295,-2.83,3.01,12,1.04,-550.00,517.00,5500,20230717,-71.75,1245,20240423,24.82,2865,-45.76,20240315,1245,24.82,20240423,5500,-71.75,20230717,1245,24.82,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-65,5,-4.01,3063060558,1960438,66.31,1587,1587,1520,2105,1134,1620,1562.44,4.34,0,-432194,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3297,-2.83,3.01,12,0.92,-550.00,517.00,5500,20230717,-71.73,1245,20240423,24.90,2865,-45.72,20240315,1245,24.90,20240423,5500,-71.73,20230717,1245,24.90,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1556,-64,5,-3.95,2766667367,1769868,59.87,1587,1587,1520,2105,1134,1620,1563.21,4.34,0,-388489,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3299,-2.83,3.01,12,0.83,-550.00,517.00,5500,20230717,-71.71,1245,20240423,24.98,2865,-45.69,20240315,1245,24.98,20240423,5500,-71.71,20230717,1245,24.98,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1558,-62,5,-3.83,2451146668,1567499,53.02,1587,1587,1520,2105,1134,1620,1563.73,4.34,0,-361418,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3304,-2.83,3.01,12,0.74,-550.00,517.00,5500,20230717,-71.67,1245,20240423,25.14,2865,-45.62,20240315,1245,25.14,20240423,5500,-71.67,20230717,1245,25.14,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1569,-51,5,-3.15,1862573207,1190309,40.26,1587,1587,1520,2105,1134,1620,1564.78,4.34,0,-210490,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3327,-2.85,3.03,12,0.56,-550.00,517.00,5500,20230717,-71.47,1245,20240423,26.02,2865,-45.24,20240315,1245,26.02,20240423,5500,-71.47,20230717,1245,26.02,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240624,090122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1532,-88,5,-5.43,443971862,284317,9.62,1587,1587,1520,2105,1134,1620,1561.54,4.34,0,-90518,1650,1634,1604,1588,1558,1643,1597,2120,485,1000,1000,1,1,212037752,3248,-2.79,2.96,12,0.13,-550.00,517.00,5500,20230717,-72.15,1245,20240423,23.05,2865,-46.53,20240315,1245,23.05,20240423,5500,-72.15,20230717,1245,23.05,20240423,0.01,N,001470,1000,2120 억,,9199531,N,N,51,N,00,N
|
|
20240621,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1620,32,2,2.02,4693071063,2924493,95.35,1601,1620,1574,2060,1112,1588,1604.63,3.95,0,814547,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3435,-2.95,3.13,12,1.38,-550.00,517.00,5500,20230717,-70.55,1245,20240423,30.12,2865,-43.46,20240315,1245,30.12,20240423,5500,-70.55,20230717,1245,30.12,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,51,N,00,N
|
|
20240621,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1609,21,2,1.32,3517479909,2197771,71.65,1601,1615,1574,2060,1112,1588,1600.48,3.95,0,634088,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3412,-2.93,3.11,12,1.04,-550.00,517.00,5500,20230717,-70.75,1245,20240423,29.24,2865,-43.84,20240315,1245,29.24,20240423,5500,-70.75,20230717,1245,29.24,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1608,20,2,1.26,3130735687,1957071,63.81,1601,1615,1574,2060,1112,1588,1599.70,3.95,0,586975,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3410,-2.92,3.11,12,0.92,-550.00,517.00,5500,20230717,-70.76,1245,20240423,29.16,2865,-43.87,20240315,1245,29.16,20240423,5500,-70.76,20230717,1245,29.16,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1606,18,2,1.13,2743208400,1716075,55.95,1601,1615,1574,2060,1112,1588,1598.54,3.95,0,528573,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3405,-2.92,3.11,12,0.81,-550.00,517.00,5500,20230717,-70.80,1245,20240423,29.00,2865,-43.94,20240315,1245,29.00,20240423,5500,-70.80,20230717,1245,29.00,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1603,15,2,0.94,2456017144,1537093,50.11,1601,1615,1574,2060,1112,1588,1597.83,3.95,0,426916,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3399,-2.91,3.10,12,0.72,-550.00,517.00,5500,20230717,-70.85,1245,20240423,28.76,2865,-44.05,20240315,1245,28.76,20240423,5500,-70.85,20230717,1245,28.76,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1614,26,2,1.64,1852001039,1161320,37.86,1601,1614,1574,2060,1112,1588,1594.74,3.95,0,390963,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3422,-2.93,3.12,12,0.55,-550.00,517.00,5500,20230717,-70.65,1245,20240423,29.64,2865,-43.66,20240315,1245,29.64,20240423,5500,-70.65,20230717,1245,29.64,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1599,11,2,0.69,893823445,563674,18.38,1601,1603,1574,2060,1112,1588,1585.71,3.95,0,79131,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3390,-2.91,3.09,12,0.27,-550.00,517.00,5500,20230717,-70.93,1245,20240423,28.43,2865,-44.19,20240315,1245,28.43,20240423,5500,-70.93,20230717,1245,28.43,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240621,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1599,11,2,0.69,31236545,19537,0.64,1601,1601,1593,2060,1112,1588,1598.84,3.95,0,-5065,1688,1637,1599,1548,1510,1663,1574,2120,472,1000,980,1,1,212037752,3390,-2.91,3.09,12,0.01,-550.00,517.00,5500,20230717,-70.93,1245,20240423,28.43,2865,-44.19,20240315,1245,28.43,20240423,5500,-70.93,20230717,1245,28.43,20240423,0.01,N,001470,1000,2120 억,,8384245,N,N,10,N,00,N
|
|
20240620,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,14,2,0.89,4792937702,2998604,227.35,1572,1650,1561,2045,1102,1574,1598.41,3.99,0,-68137,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3367,-2.89,3.07,12,1.41,-550.00,517.00,5500,20230717,-71.13,1245,20240423,27.55,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,10,N,00,N
|
|
20240620,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,14,2,0.89,4641273359,2903069,220.11,1572,1650,1561,2045,1102,1574,1598.75,3.99,0,-66689,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3367,-2.89,3.07,12,1.37,-550.00,517.00,5500,20230717,-71.13,1245,20240423,27.55,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,18,2,1.14,4379752752,2738285,207.62,1572,1650,1561,2045,1102,1574,1599.45,3.99,0,-68081,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3376,-2.89,3.08,12,1.29,-550.00,517.00,5500,20230717,-71.05,1245,20240423,27.87,2865,-44.43,20240315,1245,27.87,20240423,5500,-71.05,20230717,1245,27.87,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1597,23,2,1.46,4094186354,2558870,194.01,1572,1650,1561,2045,1102,1574,1600.00,3.99,0,-57738,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3386,-2.90,3.09,12,1.21,-550.00,517.00,5500,20230717,-70.96,1245,20240423,28.27,2865,-44.26,20240315,1245,28.27,20240423,5500,-70.96,20230717,1245,28.27,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1595,21,2,1.33,3653022968,2282196,173.03,1572,1650,1561,2045,1102,1574,1600.66,3.99,0,-55967,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3382,-2.90,3.09,12,1.08,-550.00,517.00,5500,20230717,-71.00,1245,20240423,28.11,2865,-44.33,20240315,1245,28.11,20240423,5500,-71.00,20230717,1245,28.11,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1568,-6,5,-0.38,871345253,555869,42.15,1572,1575,1561,2045,1102,1574,1567.54,3.99,0,58203,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3325,-2.85,3.03,12,0.26,-550.00,517.00,5500,20230717,-71.49,1245,20240423,25.94,2865,-45.27,20240315,1245,25.94,20240423,5500,-71.49,20230717,1245,25.94,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1568,-6,5,-0.38,631331862,402964,30.55,1572,1575,1561,2045,1102,1574,1566.72,3.99,0,26933,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3325,-2.85,3.03,12,0.19,-550.00,517.00,5500,20230717,-71.49,1245,20240423,25.94,2865,-45.27,20240315,1245,25.94,20240423,5500,-71.49,20230717,1245,25.94,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240620,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1566,-8,5,-0.51,45627304,29065,2.20,1572,1574,1566,2045,1102,1574,1569.84,3.99,0,-7152,1598,1586,1574,1562,1550,1592,1568,2120,471,1000,970,1,1,212037752,3321,-2.85,3.03,12,0.01,-550.00,517.00,5500,20230717,-71.53,1245,20240423,25.78,2865,-45.34,20240315,1245,25.78,20240423,5500,-71.53,20230717,1245,25.78,20240423,0.01,N,001470,1000,2120 억,,8452391,N,N,21,N,00,N
|
|
20240619,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1574,1,2,0.06,2042796869,1297358,70.24,1563,1586,1562,2040,1102,1573,1574.58,3.95,0,84135,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3337,-2.86,3.04,12,0.61,-550.00,517.00,5500,20230717,-71.38,1245,20240423,26.43,2865,-45.06,20240315,1245,26.43,20240423,5500,-71.38,20230717,1245,26.43,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,21,N,00,N
|
|
20240619,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,2,2,0.13,1773033133,1125828,60.95,1563,1586,1562,2040,1102,1573,1574.87,3.95,0,156676,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3340,-2.86,3.05,12,0.53,-550.00,517.00,5500,20230717,-71.36,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1574,1,2,0.06,1578294951,1002210,54.26,1563,1586,1562,2040,1102,1573,1574.81,3.95,0,153714,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3337,-2.86,3.04,12,0.47,-550.00,517.00,5500,20230717,-71.38,1245,20240423,26.43,2865,-45.06,20240315,1245,26.43,20240423,5500,-71.38,20230717,1245,26.43,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1574,1,2,0.06,1391347605,883406,47.83,1563,1586,1562,2040,1102,1573,1574.98,3.95,0,157452,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3337,-2.86,3.04,12,0.42,-550.00,517.00,5500,20230717,-71.38,1245,20240423,26.43,2865,-45.06,20240315,1245,26.43,20240423,5500,-71.38,20230717,1245,26.43,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1574,1,2,0.06,989680035,628643,34.04,1563,1585,1562,2040,1102,1573,1574.31,3.95,0,110457,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3337,-2.86,3.04,12,0.30,-550.00,517.00,5500,20230717,-71.38,1245,20240423,26.43,2865,-45.06,20240315,1245,26.43,20240423,5500,-71.38,20230717,1245,26.43,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,2,2,0.13,802248900,509551,27.59,1563,1585,1562,2040,1102,1573,1574.42,3.95,0,90852,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3340,-2.86,3.05,12,0.24,-550.00,517.00,5500,20230717,-71.36,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,2,2,0.13,570241790,362271,19.61,1563,1585,1562,2040,1102,1573,1574.08,3.95,0,92348,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3340,-2.86,3.05,12,0.17,-550.00,517.00,5500,20230717,-71.36,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240619,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1569,-4,5,-0.25,39355858,25176,1.36,1563,1570,1562,2040,1102,1573,1563.23,3.95,0,2994,1604,1588,1577,1561,1550,1583,1556,2120,467,1000,970,1,1,212037752,3327,-2.85,3.03,12,0.01,-550.00,517.00,5500,20230717,-71.47,1245,20240423,26.02,2865,-45.24,20240315,1245,26.02,20240423,5500,-71.47,20230717,1245,26.02,20240423,0.01,N,001470,1000,2120 억,,8368109,N,N,3,N,00,N
|
|
20240618,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1573,-8,5,-0.51,2885948516,1834244,98.23,1581,1593,1566,2055,1107,1581,1573.37,4.07,0,-264622,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3335,-2.86,3.04,12,0.87,-550.00,517.00,5500,20230717,-71.40,1245,20240423,26.35,2865,-45.10,20240315,1245,26.35,20240423,5500,-71.40,20230717,1245,26.35,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,3,N,00,N
|
|
20240618,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1572,-9,5,-0.57,2707066986,1720380,92.13,1581,1593,1566,2055,1107,1581,1573.53,4.07,0,-250115,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3333,-2.86,3.04,12,0.81,-550.00,517.00,5500,20230717,-71.42,1245,20240423,26.27,2865,-45.13,20240315,1245,26.27,20240423,5500,-71.42,20230717,1245,26.27,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1570,-11,5,-0.70,2468751671,1568703,84.01,1581,1593,1566,2055,1107,1581,1573.75,4.07,0,-255601,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3329,-2.85,3.04,12,0.74,-550.00,517.00,5500,20230717,-71.45,1245,20240423,26.10,2865,-45.20,20240315,1245,26.10,20240423,5500,-71.45,20230717,1245,26.10,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1571,-10,5,-0.63,2059037709,1307626,70.03,1581,1593,1566,2055,1107,1581,1574.64,4.07,0,-139593,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3331,-2.86,3.04,12,0.62,-550.00,517.00,5500,20230717,-71.44,1245,20240423,26.18,2865,-45.17,20240315,1245,26.18,20240423,5500,-71.44,20230717,1245,26.18,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1572,-9,5,-0.57,1902142549,1207798,64.68,1581,1593,1566,2055,1107,1581,1574.88,4.07,0,-147379,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3333,-2.86,3.04,12,0.57,-550.00,517.00,5500,20230717,-71.42,1245,20240423,26.27,2865,-45.13,20240315,1245,26.27,20240423,5500,-71.42,20230717,1245,26.27,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1571,-10,5,-0.63,1365386882,865843,46.37,1581,1593,1569,2055,1107,1581,1576.95,4.07,0,-69040,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3331,-2.86,3.04,12,0.41,-550.00,517.00,5500,20230717,-71.44,1245,20240423,26.18,2865,-45.17,20240315,1245,26.18,20240423,5500,-71.44,20230717,1245,26.18,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,3,2,0.19,917712697,582373,31.19,1581,1593,1569,2055,1107,1581,1575.82,4.07,0,22405,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3359,-2.88,3.06,12,0.27,-550.00,517.00,5500,20230717,-71.20,1245,20240423,27.23,2865,-44.71,20240315,1245,27.23,20240423,5500,-71.20,20230717,1245,27.23,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240618,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,1,2,0.06,49334879,31207,1.67,1581,1583,1578,2055,1107,1581,1580.89,4.07,0,-9468,1632,1606,1586,1560,1540,1596,1550,2120,474,1000,980,1,1,212037752,3354,-2.88,3.06,12,0.01,-550.00,517.00,5500,20230717,-71.24,1245,20240423,27.07,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1245,27.07,20240423,0.01,N,001470,1000,2120 억,,8632751,N,N,5,N,00,N
|
|
20240617,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1581,-19,5,-1.19,2934631704,1849646,80.44,1600,1612,1566,2080,1120,1600,1586.58,4.12,0,-97883,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3352,-2.87,3.06,12,0.87,-550.00,517.00,5500,20230717,-71.25,1245,20240423,26.99,2865,-44.82,20240315,1245,26.99,20240423,5500,-71.25,20230717,1245,26.99,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,5,N,00,N
|
|
20240617,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1585,-15,5,-0.94,2782846870,1753715,76.26,1600,1612,1566,2080,1120,1600,1586.80,4.12,0,-76697,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3361,-2.88,3.07,12,0.83,-550.00,517.00,5500,20230717,-71.18,1245,20240423,27.31,2865,-44.68,20240315,1245,27.31,20240423,5500,-71.18,20230717,1245,27.31,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1589,-11,5,-0.69,2533083241,1595911,69.40,1600,1612,1566,2080,1120,1600,1587.21,4.12,0,-31284,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3369,-2.89,3.07,12,0.75,-550.00,517.00,5500,20230717,-71.11,1245,20240423,27.63,2865,-44.54,20240315,1245,27.63,20240423,5500,-71.11,20230717,1245,27.63,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-18,5,-1.12,2242620750,1412611,61.43,1600,1612,1566,2080,1120,1600,1587.54,4.12,0,-18244,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3354,-2.88,3.06,12,0.67,-550.00,517.00,5500,20230717,-71.24,1245,20240423,27.07,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1245,27.07,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1583,-17,5,-1.06,2025389339,1275282,55.46,1600,1612,1566,2080,1120,1600,1588.16,4.12,0,-7864,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3357,-2.88,3.06,12,0.60,-550.00,517.00,5500,20230717,-71.22,1245,20240423,27.15,2865,-44.75,20240315,1245,27.15,20240423,5500,-71.22,20230717,1245,27.15,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1591,-9,5,-0.56,1689451701,1063446,46.25,1600,1612,1566,2080,1120,1600,1588.62,4.12,0,21368,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3374,-2.89,3.08,12,0.50,-550.00,517.00,5500,20230717,-71.07,1245,20240423,27.79,2865,-44.47,20240315,1245,27.79,20240423,5500,-71.07,20230717,1245,27.79,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1595,-5,5,-0.31,1300211667,819459,35.64,1600,1612,1566,2080,1120,1600,1586.62,4.12,0,12897,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3382,-2.90,3.09,12,0.39,-550.00,517.00,5500,20230717,-71.00,1245,20240423,28.11,2865,-44.33,20240315,1245,28.11,20240423,5500,-71.00,20230717,1245,28.11,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240617,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1572,-28,5,-1.75,128421589,80628,3.51,1600,1600,1571,2080,1120,1600,1592.46,4.12,0,-8019,1666,1632,1609,1575,1552,1621,1564,2120,480,1000,990,1,1,212037752,3333,-2.86,3.04,12,0.04,-550.00,517.00,5500,20230717,-71.42,1245,20240423,26.27,2865,-45.13,20240315,1245,26.27,20240423,5500,-71.42,20230717,1245,26.27,20240423,0.01,N,001470,1000,2120 억,,8730634,N,N,116,N,00,N
|
|
20240614,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1600,-29,5,-1.78,3652664142,2287080,46.28,1643,1643,1586,2115,1141,1629,1597.06,4.34,0,-467853,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3393,-2.91,3.09,12,1.08,-550.00,517.00,5500,20230717,-70.91,1245,20240423,28.51,2865,-44.15,20240315,1245,28.51,20240423,5500,-70.91,20230717,1245,28.51,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,116,N,00,N
|
|
20240614,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1594,-35,5,-2.15,3445641998,2157481,43.66,1643,1643,1586,2115,1141,1629,1597.05,4.34,0,-434419,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3380,-2.90,3.08,12,1.02,-550.00,517.00,5500,20230717,-71.02,1245,20240423,28.03,2865,-44.36,20240315,1245,28.03,20240423,5500,-71.02,20230717,1245,28.03,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1594,-35,5,-2.15,3126223058,1957134,39.60,1643,1643,1586,2115,1141,1629,1597.33,4.34,0,-396340,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3380,-2.90,3.08,12,0.92,-550.00,517.00,5500,20230717,-71.02,1245,20240423,28.03,2865,-44.36,20240315,1245,28.03,20240423,5500,-71.02,20230717,1245,28.03,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,-37,5,-2.27,2710786237,1696309,34.33,1643,1643,1586,2115,1141,1629,1598.03,4.34,0,-276350,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3376,-2.89,3.08,12,0.80,-550.00,517.00,5500,20230717,-71.05,1245,20240423,27.87,2865,-44.43,20240315,1245,27.87,20240423,5500,-71.05,20230717,1245,27.87,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1593,-36,5,-2.21,2384823154,1491446,30.18,1643,1643,1586,2115,1141,1629,1598.98,4.34,0,-254742,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3378,-2.90,3.08,12,0.70,-550.00,517.00,5500,20230717,-71.04,1245,20240423,27.95,2865,-44.40,20240315,1245,27.95,20240423,5500,-71.04,20230717,1245,27.95,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,-37,5,-2.27,2182558549,1364582,27.61,1643,1643,1586,2115,1141,1629,1599.41,4.34,0,-250302,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3376,-2.89,3.08,12,0.64,-550.00,517.00,5500,20230717,-71.05,1245,20240423,27.87,2865,-44.43,20240315,1245,27.87,20240423,5500,-71.05,20230717,1245,27.87,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1597,-32,5,-1.96,1791235933,1119257,22.65,1643,1643,1586,2115,1141,1629,1600.35,4.34,0,-201369,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3386,-2.90,3.09,12,0.53,-550.00,517.00,5500,20230717,-70.96,1245,20240423,28.27,2865,-44.26,20240315,1245,28.27,20240423,5500,-70.96,20230717,1245,28.27,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240614,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-10,5,-0.61,125095422,76653,1.55,1643,1643,1616,2115,1141,1629,1632.01,4.34,0,-44096,1702,1665,1621,1584,1540,1684,1603,2120,486,1000,1000,1,1,212037752,3433,-2.94,3.13,12,0.04,-550.00,517.00,5500,20230717,-70.56,1245,20240423,30.04,2865,-43.49,20240315,1245,30.04,20240423,5500,-70.56,20230717,1245,30.04,20240423,0.01,N,001470,1000,2120 억,,9197507,N,N,686,N,00,N
|
|
20240613,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1629,45,2,2.84,7965552115,4899289,29.09,1584,1658,1577,2055,1109,1584,1625.86,4.01,0,704273,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3454,-2.96,3.15,12,2.31,-550.00,517.00,5500,20230717,-70.38,1245,20240423,30.84,2865,-43.14,20240315,1245,30.84,20240423,5500,-70.38,20230717,1245,30.84,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,686,N,00,N
|
|
20240613,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1632,48,2,3.03,7706393227,4740230,28.14,1584,1658,1577,2055,1109,1584,1625.74,4.01,0,706376,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3460,-2.97,3.16,12,2.24,-550.00,517.00,5500,20230717,-70.33,1245,20240423,31.08,2865,-43.04,20240315,1245,31.08,20240423,5500,-70.33,20230717,1245,31.08,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1627,43,2,2.71,7069069803,4349261,25.82,1584,1658,1577,2055,1109,1584,1625.35,4.01,0,684621,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3450,-2.96,3.15,12,2.05,-550.00,517.00,5500,20230717,-70.42,1245,20240423,30.68,2865,-43.21,20240315,1245,30.68,20240423,5500,-70.42,20230717,1245,30.68,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1626,42,2,2.65,6697642932,4121035,24.47,1584,1658,1577,2055,1109,1584,1625.23,4.01,0,714138,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3448,-2.96,3.15,12,1.94,-550.00,517.00,5500,20230717,-70.44,1245,20240423,30.60,2865,-43.25,20240315,1245,30.60,20240423,5500,-70.44,20230717,1245,30.60,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1634,50,2,3.16,5903368156,3633553,21.57,1584,1658,1577,2055,1109,1584,1624.68,4.01,0,861567,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3465,-2.97,3.16,12,1.71,-550.00,517.00,5500,20230717,-70.29,1245,20240423,31.24,2865,-42.97,20240315,1245,31.24,20240423,5500,-70.29,20230717,1245,31.24,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1627,43,2,2.71,5040152807,3105047,18.43,1584,1658,1577,2055,1109,1584,1623.21,4.01,0,691276,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3450,-2.96,3.15,12,1.46,-550.00,517.00,5500,20230717,-70.42,1245,20240423,30.68,2865,-43.21,20240315,1245,30.68,20240423,5500,-70.42,20230717,1245,30.68,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1621,37,2,2.34,4037355375,2487582,14.77,1584,1658,1577,2055,1109,1584,1623.01,4.01,0,611488,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3437,-2.95,3.14,12,1.17,-550.00,517.00,5500,20230717,-70.53,1245,20240423,30.20,2865,-43.42,20240315,1245,30.20,20240423,5500,-70.53,20230717,1245,30.20,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240613,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1586,2,2,0.13,127942085,80721,0.48,1584,1600,1577,2055,1109,1584,1584.99,4.01,0,3649,1887,1735,1656,1504,1425,1696,1465,2120,471,1000,980,1,1,212037752,3363,-2.88,3.07,12,0.04,-550.00,517.00,5500,20230717,-71.16,1245,20240423,27.39,2865,-44.64,20240315,1245,27.39,20240423,5500,-71.16,20230717,1245,27.39,20240423,0.01,N,001470,1000,2120 억,,8493044,N,N,4,N,00,N
|
|
20240612,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,33,2,2.13,27976327079,16750477,702.64,1653,1808,1577,2015,1086,1551,1670.22,5.24,0,-2597485,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3359,-2.88,3.06,12,7.90,-550.00,517.00,5500,20230717,-71.20,1245,20240423,27.23,2865,-44.71,20240315,1245,27.23,20240423,5500,-71.20,20230717,1245,27.23,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,4,N,00,N
|
|
20240612,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,31,2,2.00,27493613123,16445992,689.87,1653,1808,1577,2015,1086,1551,1671.75,5.24,0,-2576856,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3354,-2.88,3.06,12,7.76,-550.00,517.00,5500,20230717,-71.24,1245,20240423,27.07,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1245,27.07,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1590,39,2,2.51,26470105647,15798965,662.72,1653,1808,1580,2015,1086,1551,1675.43,5.24,0,-2518311,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3371,-2.89,3.08,12,7.45,-550.00,517.00,5500,20230717,-71.09,1245,20240423,27.71,2865,-44.50,20240315,1245,27.71,20240423,5500,-71.09,20230717,1245,27.71,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1592,41,2,2.64,25608513938,15256202,639.96,1653,1808,1585,2015,1086,1551,1678.56,5.24,0,-2470296,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3376,-2.89,3.08,12,7.20,-550.00,517.00,5500,20230717,-71.05,1245,20240423,27.87,2865,-44.43,20240315,1245,27.87,20240423,5500,-71.05,20230717,1245,27.87,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1603,52,2,3.35,24622657143,14639147,614.07,1653,1808,1585,2015,1086,1551,1681.97,5.24,0,-2427308,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3399,-2.91,3.10,12,6.90,-550.00,517.00,5500,20230717,-70.85,1245,20240423,28.76,2865,-44.05,20240315,1245,28.76,20240423,5500,-70.85,20230717,1245,28.76,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1600,49,2,3.16,23376614728,13861962,581.47,1653,1808,1585,2015,1086,1551,1686.39,5.24,0,-2372109,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3393,-2.91,3.09,12,6.54,-550.00,517.00,5500,20230717,-70.91,1245,20240423,28.51,2865,-44.15,20240315,1245,28.51,20240423,5500,-70.91,20230717,1245,28.51,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1623,72,2,4.64,19760239960,11603915,486.75,1653,1808,1622,2015,1086,1551,1702.89,5.24,0,-1740567,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3441,-2.95,3.14,12,5.47,-550.00,517.00,5500,20230717,-70.49,1245,20240423,30.36,2865,-43.35,20240315,1245,30.36,20240423,5500,-70.49,20230717,1245,30.36,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240612,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1775,224,2,14.44,2963651132,1725505,72.38,1653,1790,1653,2015,1086,1551,1717.56,5.24,0,-11849,1602,1576,1563,1537,1524,1570,1531,2120,464,1000,960,1,1,212037752,3764,-3.23,3.43,12,0.81,-550.00,517.00,5500,20230717,-67.73,1245,20240423,42.57,2865,-38.05,20240315,1245,42.57,20240423,5500,-67.73,20230717,1245,42.57,20240423,0.01,N,001470,1000,2120 억,,11100276,N,N,263,N,00,N
|
|
20240610,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1553,-32,5,-2.02,3332129813,2137988,114.57,1585,1589,1552,2060,1110,1585,1558.54,5.88,0,-767055,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3293,-2.82,3.00,12,1.01,-550.00,517.00,5500,20230717,-71.76,1245,20240423,24.74,2865,-45.79,20240315,1245,24.74,20240423,5500,-71.76,20230717,1245,24.74,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-30,5,-1.89,3061685749,1963956,105.25,1585,1589,1552,2060,1110,1585,1558.94,5.88,0,-684558,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3297,-2.83,3.01,12,0.93,-550.00,517.00,5500,20230717,-71.73,1245,20240423,24.90,2865,-45.72,20240315,1245,24.90,20240423,5500,-71.73,20230717,1245,24.90,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1556,-29,5,-1.83,2658619730,1704707,91.35,1585,1589,1552,2060,1110,1585,1559.57,5.88,0,-581102,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3299,-2.83,3.01,12,0.80,-550.00,517.00,5500,20230717,-71.71,1245,20240423,24.98,2865,-45.69,20240315,1245,24.98,20240423,5500,-71.71,20230717,1245,24.98,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-30,5,-1.89,2343122544,1501757,80.48,1585,1589,1552,2060,1110,1585,1560.25,5.88,0,-479158,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3297,-2.83,3.01,12,0.71,-550.00,517.00,5500,20230717,-71.73,1245,20240423,24.90,2865,-45.72,20240315,1245,24.90,20240423,5500,-71.73,20230717,1245,24.90,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-30,5,-1.89,2049330806,1312798,70.35,1585,1589,1554,2060,1110,1585,1561.04,5.88,0,-374331,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3297,-2.83,3.01,12,0.62,-550.00,517.00,5500,20230717,-71.73,1245,20240423,24.90,2865,-45.72,20240315,1245,24.90,20240423,5500,-71.73,20230717,1245,24.90,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,-25,5,-1.58,1556363630,996061,53.38,1585,1589,1555,2060,1110,1585,1562.52,5.88,0,-195681,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3308,-2.84,3.02,12,0.47,-550.00,517.00,5500,20230717,-71.64,1245,20240423,25.30,2865,-45.55,20240315,1245,25.30,20240423,5500,-71.64,20230717,1245,25.30,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1557,-28,5,-1.77,1211374270,774816,41.52,1585,1589,1555,2060,1110,1585,1563.43,5.88,0,-100219,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3301,-2.83,3.01,12,0.37,-550.00,517.00,5500,20230717,-71.69,1245,20240423,25.06,2865,-45.65,20240315,1245,25.06,20240423,5500,-71.69,20230717,1245,25.06,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240610,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,-10,5,-0.63,42385127,26775,1.43,1585,1589,1575,2060,1110,1585,1583.01,5.88,0,-18527,1623,1604,1584,1565,1545,1613,1574,2120,475,1000,980,1,1,212037752,3340,-2.86,3.05,12,0.01,-550.00,517.00,5500,20230717,-71.36,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,5500,-71.36,20230717,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,12464626,N,N,0,N,00,N
|
|
20240607,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1585,3,2,0.19,2922887748,1847530,65.59,1581,1603,1564,2055,1108,1582,1582.05,5.96,0,-169874,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3361,-2.88,3.07,12,0.87,-550.00,517.00,5500,20230717,-71.18,1245,20240423,27.31,2865,-44.68,20240315,1245,27.31,20240423,5500,-71.18,20230717,1245,27.31,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,2,2,0.13,2749315004,1737972,61.70,1581,1603,1564,2055,1108,1582,1581.91,5.96,0,-153261,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3359,-2.88,3.06,12,0.82,-550.00,517.00,5500,20230717,-71.20,1245,20240423,27.23,2865,-44.71,20240315,1245,27.23,20240423,5500,-71.20,20230717,1245,27.23,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1583,1,2,0.06,2495741194,1577941,56.02,1581,1603,1564,2055,1108,1582,1581.64,5.96,0,-152863,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3357,-2.88,3.06,12,0.74,-550.00,517.00,5500,20230717,-71.22,1245,20240423,27.15,2865,-44.75,20240315,1245,27.15,20240423,5500,-71.22,20230717,1245,27.15,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1586,4,2,0.25,2182836442,1380384,49.01,1581,1603,1564,2055,1108,1582,1581.33,5.96,0,-157750,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3363,-2.88,3.07,12,0.65,-550.00,517.00,5500,20230717,-71.16,1245,20240423,27.39,2865,-44.64,20240315,1245,27.39,20240423,5500,-71.16,20230717,1245,27.39,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,6,2,0.38,1920888514,1215004,43.14,1581,1603,1564,2055,1108,1582,1580.97,5.96,0,-125269,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3367,-2.89,3.07,12,0.57,-550.00,517.00,5500,20230717,-71.13,1245,20240423,27.55,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,6,2,0.38,1478512532,936354,33.24,1581,1603,1564,2055,1108,1582,1579.01,5.96,0,-172165,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3367,-2.89,3.07,12,0.44,-550.00,517.00,5500,20230717,-71.13,1245,20240423,27.55,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1583,1,2,0.06,879643331,556648,19.76,1581,1603,1564,2055,1108,1582,1580.25,5.96,0,-116110,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3357,-2.88,3.06,12,0.26,-550.00,517.00,5500,20230717,-71.22,1245,20240423,27.15,2865,-44.75,20240315,1245,27.15,20240423,5500,-71.22,20230717,1245,27.15,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240607,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1579,-3,5,-0.19,64999115,41152,1.46,1581,1581,1571,2055,1108,1582,1579.48,5.96,0,-21424,1635,1608,1589,1562,1543,1599,1553,2120,473,1000,980,1,1,212037752,3348,-2.87,3.05,12,0.02,-550.00,517.00,5500,20230717,-71.29,1245,20240423,26.83,2865,-44.89,20240315,1245,26.83,20240423,5500,-71.29,20230717,1245,26.83,20240423,0.01,N,001470,1000,2120 억,,12634562,N,N,0,N,00,N
|
|
20240605,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-42,5,-2.59,4424410080,2798633,109.94,1605,1616,1570,2110,1137,1624,1580.92,6.30,0,-731249,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3354,-2.88,3.06,12,1.32,-550.00,517.00,5500,20230717,-71.24,1245,20240423,27.07,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1245,27.07,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1582,-42,5,-2.59,4244960100,2685228,105.48,1605,1616,1570,2110,1137,1624,1580.86,6.30,0,-703284,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3354,-2.88,3.06,12,1.27,-550.00,517.00,5500,20230717,-71.24,1245,20240423,27.07,2865,-44.78,20240315,1245,27.07,20240423,5500,-71.24,20230717,1245,27.07,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1590,-34,5,-2.09,3807352069,2408633,94.62,1605,1616,1570,2110,1137,1624,1580.71,6.30,0,-716134,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3371,-2.89,3.08,12,1.14,-550.00,517.00,5500,20230717,-71.09,1245,20240423,27.71,2865,-44.50,20240315,1245,27.71,20240423,5500,-71.09,20230717,1245,27.71,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1588,-36,5,-2.22,3338794230,2113092,83.01,1605,1616,1570,2110,1137,1624,1580.05,6.30,0,-703852,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3367,-2.89,3.07,12,1.00,-550.00,517.00,5500,20230717,-71.13,1245,20240423,27.55,2865,-44.57,20240315,1245,27.55,20240423,5500,-71.13,20230717,1245,27.55,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1577,-47,5,-2.89,2980013728,1886220,74.10,1605,1616,1570,2110,1137,1624,1579.89,6.30,0,-685237,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3344,-2.87,3.05,12,0.89,-550.00,517.00,5500,20230717,-71.33,1245,20240423,26.67,2865,-44.96,20240315,1245,26.67,20240423,5500,-71.33,20230717,1245,26.67,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1577,-47,5,-2.89,2666089815,1687038,66.27,1605,1616,1570,2110,1137,1624,1580.34,6.30,0,-625232,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3344,-2.87,3.05,12,0.80,-550.00,517.00,5500,20230717,-71.33,1245,20240423,26.67,2865,-44.96,20240315,1245,26.67,20240423,5500,-71.33,20230717,1245,26.67,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1580,-44,5,-2.71,2219124433,1403546,55.14,1605,1616,1570,2110,1137,1624,1581.08,6.30,0,-544797,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3350,-2.87,3.06,12,0.66,-550.00,517.00,5500,20230717,-71.27,1245,20240423,26.91,2865,-44.85,20240315,1245,26.91,20240423,5500,-71.27,20230717,1245,26.91,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240605,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1598,-26,5,-1.60,165710430,103637,4.07,1605,1616,1590,2110,1137,1624,1598.95,6.30,0,-60899,1701,1662,1631,1592,1561,1647,1577,2120,486,1000,1000,1,1,212037752,3388,-2.91,3.09,12,0.05,-550.00,517.00,5500,20230717,-70.95,1245,20240423,28.35,2865,-44.22,20240315,1245,28.35,20240423,5500,-70.95,20230717,1245,28.35,20240423,0.01,N,001470,1000,2120 억,,13365838,N,N,0,N,00,N
|
|
20240604,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1624,-15,5,-0.92,4109536467,2530122,83.30,1650,1670,1600,2130,1148,1639,1624.23,6.40,0,-211218,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3443,-2.95,3.14,12,1.19,-550.00,517.00,5500,20230717,-70.47,1245,20240423,30.44,2865,-43.32,20240315,1245,30.44,20240423,5500,-70.47,20230717,1245,30.44,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1620,-19,5,-1.16,3844784418,2366369,77.91,1650,1670,1600,2130,1148,1639,1624.74,6.40,0,-185665,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3435,-2.95,3.13,12,1.12,-550.00,517.00,5500,20230717,-70.55,1245,20240423,30.12,2865,-43.46,20240315,1245,30.12,20240423,5500,-70.55,20230717,1245,30.12,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1625,-14,5,-0.85,3381386744,2080721,68.51,1650,1670,1600,2130,1148,1639,1625.08,6.40,0,-89935,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3446,-2.95,3.14,12,0.98,-550.00,517.00,5500,20230717,-70.45,1245,20240423,30.52,2865,-43.28,20240315,1245,30.52,20240423,5500,-70.45,20230717,1245,30.52,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1630,-9,5,-0.55,3153528101,1940741,63.90,1650,1670,1600,2130,1148,1639,1624.89,6.40,0,-52062,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3456,-2.96,3.15,12,0.92,-550.00,517.00,5500,20230717,-70.36,1245,20240423,30.92,2865,-43.11,20240315,1245,30.92,20240423,5500,-70.36,20230717,1245,30.92,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1627,-12,5,-0.73,2902609160,1786787,58.83,1650,1670,1600,2130,1148,1639,1624.46,6.40,0,-77025,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3450,-2.96,3.15,12,0.84,-550.00,517.00,5500,20230717,-70.42,1245,20240423,30.68,2865,-43.21,20240315,1245,30.68,20240423,5500,-70.42,20230717,1245,30.68,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1632,-7,5,-0.43,2630703070,1619844,53.33,1650,1670,1600,2130,1148,1639,1624.02,6.40,0,-48619,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3460,-2.97,3.16,12,0.76,-550.00,517.00,5500,20230717,-70.33,1245,20240423,31.08,2865,-43.04,20240315,1245,31.08,20240423,5500,-70.33,20230717,1245,31.08,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1630,-9,5,-0.55,2092284870,1289089,42.44,1650,1670,1600,2130,1148,1639,1623.04,6.40,0,18851,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3456,-2.96,3.15,12,0.61,-550.00,517.00,5500,20230717,-70.36,1245,20240423,30.92,2865,-43.11,20240315,1245,30.92,20240423,5500,-70.36,20230717,1245,30.92,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240604,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1667,28,2,1.71,275923005,166726,5.49,1650,1670,1639,2130,1148,1639,1655.24,6.40,0,-13814,1685,1661,1638,1614,1591,1650,1603,2120,491,1000,1010,1,1,212037752,3535,-3.03,3.22,12,0.08,-550.00,517.00,5500,20230717,-69.69,1245,20240423,33.90,2865,-41.82,20240315,1245,33.90,20240423,5500,-69.69,20230717,1245,33.90,20240423,0.01,N,001470,1000,2120 억,,13573367,N,N,430,N,00,N
|
|
20240603,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1639,3,2,0.18,4912326295,2999034,55.55,1647,1662,1615,2125,1146,1636,1637.97,6.73,0,-686897,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3475,-2.98,3.17,12,1.41,-550.00,517.00,5500,20230717,-70.20,1245,20240423,31.65,2865,-42.79,20240315,1245,31.65,20240423,5500,-70.20,20230717,1245,31.65,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,430,N,00,N
|
|
20240603,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1638,2,2,0.12,4731027844,2888393,53.50,1647,1662,1615,2125,1146,1636,1637.94,6.73,0,-664346,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3473,-2.98,3.17,12,1.36,-550.00,517.00,5500,20230717,-70.22,1245,20240423,31.57,2865,-42.83,20240315,1245,31.57,20240423,5500,-70.22,20230717,1245,31.57,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|
|
20240603,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1647,11,2,0.67,4254971218,2598498,48.13,1647,1662,1615,2125,1146,1636,1637.47,6.73,0,-612460,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3492,-2.99,3.19,12,1.23,-550.00,517.00,5500,20230717,-70.05,1245,20240423,32.29,2865,-42.51,20240315,1245,32.29,20240423,5500,-70.05,20230717,1245,32.29,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|
|
20240603,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1625,-11,5,-0.67,3711349546,2267737,42.01,1647,1662,1615,2125,1146,1636,1636.59,6.73,0,-531221,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3446,-2.95,3.14,12,1.07,-550.00,517.00,5500,20230717,-70.45,1245,20240423,30.52,2865,-43.28,20240315,1245,30.52,20240423,5500,-70.45,20230717,1245,30.52,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|
|
20240603,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1635,-1,5,-0.06,3050456158,1861557,34.48,1647,1662,1615,2125,1146,1636,1638.66,6.73,0,-479269,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3467,-2.97,3.16,12,0.88,-550.00,517.00,5500,20230717,-70.27,1245,20240423,31.33,2865,-42.93,20240315,1245,31.33,20240423,5500,-70.27,20230717,1245,31.33,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|
|
20240603,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1641,5,2,0.31,2569010141,1567661,29.04,1647,1662,1615,2125,1146,1636,1638.75,6.73,0,-404090,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3480,-2.98,3.17,12,0.74,-550.00,517.00,5500,20230717,-70.16,1245,20240423,31.81,2865,-42.72,20240315,1245,31.81,20240423,5500,-70.16,20230717,1245,31.81,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|
|
20240603,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1636,0,3,0.00,1748370871,1066757,19.76,1647,1662,1615,2125,1146,1636,1638.96,6.73,0,-272704,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3469,-2.97,3.16,12,0.50,-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,,14260317,N,N,46,N,00,N
|
|
20240603,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1652,16,2,0.98,76951617,46690,0.86,1647,1657,1645,2125,1146,1636,1648.14,6.73,0,775,1725,1680,1658,1613,1591,1669,1602,2120,489,1000,1010,1,1,212037752,3503,-3.00,3.20,12,0.02,-550.00,517.00,5500,20230717,-69.96,1245,20240423,32.69,2865,-42.34,20240315,1245,32.69,20240423,5500,-69.96,20230717,1245,32.69,20240423,0.01,N,001470,1000,2120 억,,14260317,N,N,46,N,00,N
|