170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240830,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,591,-18,5,-2.96,4343685788,7168912,78.76,609,640,590,791,427,609,605.92,6.40,0,-1430287,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1322,-1.07,1.14,12,3.21,-550.00,517.00,4190,20230901,-85.89,562,20240820,5.16,2865,-79.37,20240315,562,5.16,20240820,4190,-85.89,20230901,562,5.16,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,10,N,00,N
|
|
20240830,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,593,-16,5,-2.63,4005320991,6597284,72.48,609,640,590,791,427,609,607.12,6.40,0,-1398497,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1326,-1.08,1.15,12,2.95,-550.00,517.00,4190,20230901,-85.85,562,20240820,5.52,2865,-79.30,20240315,562,5.52,20240820,4190,-85.85,20230901,562,5.52,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,597,-12,5,-1.97,3280190418,5374358,59.04,609,640,595,791,427,609,610.34,6.40,0,-1289054,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1335,-1.09,1.15,12,2.40,-550.00,517.00,4190,20230901,-85.75,562,20240820,6.23,2865,-79.16,20240315,562,6.23,20240820,4190,-85.75,20230901,562,6.23,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,600,-9,5,-1.48,3009818977,4922503,54.08,609,640,595,791,427,609,611.44,6.40,0,-1212373,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1342,-1.09,1.16,12,2.20,-550.00,517.00,4190,20230901,-85.68,562,20240820,6.76,2865,-79.06,20240315,562,6.76,20240820,4190,-85.68,20230901,562,6.76,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,599,-10,5,-1.64,2745470564,4481338,49.23,609,640,595,791,427,609,612.65,6.40,0,-1135117,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1339,-1.09,1.16,12,2.00,-550.00,517.00,4190,20230901,-85.70,562,20240820,6.58,2865,-79.09,20240315,562,6.58,20240820,4190,-85.70,20230901,562,6.58,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,607,-2,5,-0.33,2102829117,3411130,37.47,609,640,605,791,427,609,616.47,6.40,0,-943185,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1357,-1.10,1.17,12,1.53,-550.00,517.00,4190,20230901,-85.51,562,20240820,8.01,2865,-78.81,20240315,562,8.01,20240820,4190,-85.51,20230901,562,8.01,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,611,2,2,0.33,1593371383,2574090,28.28,609,640,609,791,427,609,619.01,6.40,0,-833853,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1366,-1.11,1.18,12,1.15,-550.00,517.00,4190,20230901,-85.42,562,20240820,8.72,2865,-78.67,20240315,562,8.72,20240820,4190,-85.42,20230901,562,8.72,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240830,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,637,28,2,4.60,161321853,257866,2.83,609,640,609,791,427,609,625.77,6.40,0,-5631,635,621,605,591,575,614,584,2236,182,1000,0,1,1,223611824,1424,-1.16,1.23,12,0.12,-550.00,517.00,4190,20230901,-84.80,562,20240820,13.35,2865,-77.77,20240315,562,13.35,20240820,4190,-84.80,20230901,562,13.35,20240820,0.00,N,001470,1000,2236 억,,14313976,N,N,0,N,00,N
|
|
20240829,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,609,-16,5,-2.56,5462399989,9041058,83.03,611,619,589,812,438,625,604.17,5.92,0,1075217,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1362,-1.11,1.18,12,4.04,-550.00,517.00,4190,20230901,-85.47,562,20240820,8.36,2865,-78.74,20240315,562,8.36,20240820,4190,-85.47,20230901,562,8.36,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,605,-20,5,-3.20,5194319608,8599147,78.98,611,619,589,812,438,625,604.05,5.92,0,1032514,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1353,-1.10,1.17,12,3.85,-550.00,517.00,4190,20230901,-85.56,562,20240820,7.65,2865,-78.88,20240315,562,7.65,20240820,4190,-85.56,20230901,562,7.65,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,606,-19,5,-3.04,4801553538,7950975,73.02,611,619,589,812,438,625,603.89,5.92,0,1051609,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1355,-1.10,1.17,12,3.56,-550.00,517.00,4190,20230901,-85.54,562,20240820,7.83,2865,-78.85,20240315,562,7.83,20240820,4190,-85.54,20230901,562,7.83,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,604,-21,5,-3.36,4544814969,7526441,69.12,611,619,589,812,438,625,603.85,5.92,0,966316,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1351,-1.10,1.17,12,3.37,-550.00,517.00,4190,20230901,-85.58,562,20240820,7.47,2865,-78.92,20240315,562,7.47,20240820,4190,-85.58,20230901,562,7.47,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,605,-20,5,-3.20,4184755174,6932516,63.67,611,619,589,812,438,625,603.64,5.92,0,1039901,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1353,-1.10,1.17,12,3.10,-550.00,517.00,4190,20230901,-85.56,562,20240820,7.65,2865,-78.88,20240315,562,7.65,20240820,4190,-85.56,20230901,562,7.65,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,605,-20,5,-3.20,3813148521,6316577,58.01,611,619,589,812,438,625,603.67,5.92,0,997215,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1353,-1.10,1.17,12,2.82,-550.00,517.00,4190,20230901,-85.56,562,20240820,7.65,2865,-78.88,20240315,562,7.65,20240820,4190,-85.56,20230901,562,7.65,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,606,-19,5,-3.04,3027270351,5030330,46.20,611,619,589,812,438,625,601.80,5.92,0,853327,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1355,-1.10,1.17,12,2.25,-550.00,517.00,4190,20230901,-85.54,562,20240820,7.83,2865,-78.85,20240315,562,7.83,20240820,4190,-85.54,20230901,562,7.83,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240829,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,610,-15,5,-2.40,114777069,188025,1.73,611,619,605,812,438,625,610.43,5.92,0,39890,695,659,637,601,579,649,591,2236,187,1000,0,1,1,223611824,1364,-1.11,1.18,12,0.08,-550.00,517.00,4190,20230901,-85.44,562,20240820,8.54,2865,-78.71,20240315,562,8.54,20240820,4190,-85.44,20230901,562,8.54,20240820,0.00,N,001470,1000,2236 억,,13238905,N,N,0,N,00,N
|
|
20240828,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,625,-43,5,-6.44,6811240064,10772356,166.74,672,673,615,868,468,668,632.29,5.63,0,641800,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1398,-1.14,1.21,12,4.82,-550.00,517.00,4190,20230901,-85.08,562,20240820,11.21,2865,-78.18,20240315,562,11.21,20240820,4190,-85.08,20230901,562,11.21,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,625,-43,5,-6.44,6493539983,10265118,158.89,672,673,615,868,468,668,632.58,5.63,0,597994,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1398,-1.14,1.21,12,4.59,-550.00,517.00,4190,20230901,-85.08,562,20240820,11.21,2865,-78.18,20240315,562,11.21,20240820,4190,-85.08,20230901,562,11.21,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,626,-42,5,-6.29,5815985763,9177224,142.05,672,673,615,868,468,668,633.73,5.63,0,636097,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1400,-1.14,1.21,12,4.10,-550.00,517.00,4190,20230901,-85.06,562,20240820,11.39,2865,-78.15,20240315,562,11.39,20240820,4190,-85.06,20230901,562,11.39,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,627,-41,5,-6.14,5223847001,8230519,127.40,672,673,615,868,468,668,634.68,5.63,0,850153,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1402,-1.14,1.21,12,3.68,-550.00,517.00,4190,20230901,-85.04,562,20240820,11.57,2865,-78.12,20240315,562,11.57,20240820,4190,-85.04,20230901,562,11.57,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,628,-40,5,-5.99,4928609805,7759383,120.11,672,673,615,868,468,668,635.17,5.63,0,836307,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1404,-1.14,1.21,12,3.47,-550.00,517.00,4190,20230901,-85.01,562,20240820,11.74,2865,-78.08,20240315,562,11.74,20240820,4190,-85.01,20230901,562,11.74,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,631,-37,5,-5.54,4304641481,6764056,104.70,672,673,615,868,468,668,636.39,5.63,0,795940,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1411,-1.15,1.22,12,3.02,-550.00,517.00,4190,20230901,-84.94,562,20240820,12.28,2865,-77.98,20240315,562,12.28,20240820,4190,-84.94,20230901,562,12.28,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,641,-27,5,-4.04,3600734486,5651688,87.48,672,673,615,868,468,668,637.10,5.63,0,993202,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1433,-1.17,1.24,12,2.53,-550.00,517.00,4190,20230901,-84.70,562,20240820,14.06,2865,-77.63,20240315,562,14.06,20240820,4190,-84.70,20230901,562,14.06,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240828,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,663,-5,5,-0.75,175276044,262164,4.06,672,673,660,868,468,668,668.58,5.63,0,-173763,700,683,673,656,646,679,652,2236,200,1000,0,1,1,223611824,1483,-1.21,1.28,12,0.12,-550.00,517.00,4190,20230901,-84.18,562,20240820,17.97,2865,-76.86,20240315,562,17.97,20240820,4190,-84.18,20230901,562,17.97,20240820,0.00,N,001470,1000,2236 억,,12592603,N,N,0,N,00,N
|
|
20240827,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,668,-24,5,-3.47,4274700500,6371748,81.40,687,690,663,899,485,692,670.88,5.22,0,918883,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1494,-1.21,1.29,12,2.85,-550.00,517.00,4190,20230901,-84.06,562,20240820,18.86,2865,-76.68,20240315,562,18.86,20240820,4190,-84.06,20230901,562,18.86,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,669,-23,5,-3.32,4030246440,6005768,76.73,687,690,663,899,485,692,671.06,5.22,0,877744,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1496,-1.22,1.29,12,2.69,-550.00,517.00,4190,20230901,-84.03,562,20240820,19.04,2865,-76.65,20240315,562,19.04,20240820,4190,-84.03,20230901,562,19.04,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,668,-24,5,-3.47,3284394314,4884783,62.40,687,690,663,899,485,692,672.37,5.22,0,932278,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1494,-1.21,1.29,12,2.18,-550.00,517.00,4190,20230901,-84.06,562,20240820,18.86,2865,-76.68,20240315,562,18.86,20240820,4190,-84.06,20230901,562,18.86,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,670,-22,5,-3.18,2903044678,4315563,55.13,687,690,663,899,485,692,672.69,5.22,0,739814,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1498,-1.22,1.30,12,1.93,-550.00,517.00,4190,20230901,-84.01,562,20240820,19.22,2865,-76.61,20240315,562,19.22,20240820,4190,-84.01,20230901,562,19.22,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,670,-22,5,-3.18,2561736085,3804540,48.60,687,690,663,899,485,692,673.33,5.22,0,812041,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1498,-1.22,1.30,12,1.70,-550.00,517.00,4190,20230901,-84.01,562,20240820,19.22,2865,-76.61,20240315,562,19.22,20240820,4190,-84.01,20230901,562,19.22,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,670,-22,5,-3.18,2178100016,3231322,41.28,687,690,663,899,485,692,674.06,5.22,0,666818,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1498,-1.22,1.30,12,1.45,-550.00,517.00,4190,20230901,-84.01,562,20240820,19.22,2865,-76.61,20240315,562,19.22,20240820,4190,-84.01,20230901,562,19.22,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,676,-16,5,-2.31,1584271606,2345601,29.97,687,690,663,899,485,692,675.42,5.22,0,634804,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1512,-1.23,1.31,12,1.05,-550.00,517.00,4190,20230901,-83.87,562,20240820,20.28,2865,-76.40,20240315,562,20.28,20240820,4190,-83.87,20230901,562,20.28,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240827,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,683,-9,5,-1.30,52654195,76876,0.98,687,687,680,899,485,692,684.87,5.22,0,-16324,762,727,705,670,648,716,659,2236,207,1000,0,1,1,223611824,1527,-1.24,1.32,12,0.03,-550.00,517.00,4190,20230901,-83.70,562,20240820,21.53,2865,-76.16,20240315,562,21.53,20240820,4190,-83.70,20230901,562,21.53,20240820,0.00,N,001470,1000,2236 억,,11675197,N,N,0,N,00,N
|
|
20240826,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,692,-22,5,-3.08,5458335536,7777187,65.33,715,740,683,928,500,714,701.85,5.16,0,144994,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1547,-1.26,1.34,12,3.48,-550.00,517.00,4190,20230901,-83.48,562,20240820,23.13,2865,-75.85,20240315,562,23.13,20240820,4190,-83.48,20230901,562,23.13,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,691,-23,5,-3.22,5192595907,7393193,62.10,715,740,683,928,500,714,702.33,5.16,0,35096,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1545,-1.26,1.34,12,3.31,-550.00,517.00,4190,20230901,-83.51,562,20240820,22.95,2865,-75.88,20240315,562,22.95,20240820,4190,-83.51,20230901,562,22.95,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,693,-21,5,-2.94,4091943964,5795746,48.68,715,740,692,928,500,714,706.01,5.16,0,-215884,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1550,-1.26,1.34,12,2.59,-550.00,517.00,4190,20230901,-83.46,562,20240820,23.31,2865,-75.81,20240315,562,23.31,20240820,4190,-83.46,20230901,562,23.31,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,697,-17,5,-2.38,3494255669,4937936,41.48,715,740,695,928,500,714,707.62,5.16,0,-115041,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1559,-1.27,1.35,12,2.21,-550.00,517.00,4190,20230901,-83.37,562,20240820,24.02,2865,-75.67,20240315,562,24.02,20240820,4190,-83.37,20230901,562,24.02,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,700,-14,5,-1.96,2858799602,4027954,33.83,715,740,698,928,500,714,709.73,5.16,0,14857,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1565,-1.27,1.35,12,1.80,-550.00,517.00,4190,20230901,-83.29,562,20240820,24.56,2865,-75.57,20240315,562,24.56,20240820,4190,-83.29,20230901,562,24.56,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,710,-4,5,-0.56,2401675756,3377666,28.37,715,740,698,928,500,714,711.04,5.16,0,56769,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1588,-1.29,1.37,12,1.51,-550.00,517.00,4190,20230901,-83.05,562,20240820,26.33,2865,-75.22,20240315,562,26.33,20240820,4190,-83.05,20230901,562,26.33,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,705,-9,5,-1.26,1920844464,2700219,22.68,715,740,698,928,500,714,711.36,5.16,0,23039,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1576,-1.28,1.36,12,1.21,-550.00,517.00,4190,20230901,-83.17,562,20240820,25.44,2865,-75.39,20240315,562,25.44,20240820,4190,-83.17,20230901,562,25.44,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240826,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,725,11,2,1.54,157726789,219376,1.84,715,726,715,928,500,714,719.25,5.16,0,24692,787,750,713,676,639,769,695,2236,214,1000,0,1,1,223611824,1621,-1.32,1.40,12,0.10,-550.00,517.00,4190,20230901,-82.70,562,20240820,29.00,2865,-74.69,20240315,562,29.00,20240820,4190,-82.70,20230901,562,29.00,20240820,0.00,N,001470,1000,2236 억,,11533076,N,N,0,N,00,N
|
|
20240823,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,714,-13,5,-1.79,8517783844,11792764,46.64,680,750,676,945,509,727,722.30,5.17,0,-19460,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1597,-1.30,1.38,12,5.27,-550.00,517.00,4190,20230901,-82.96,562,20240820,27.05,2865,-75.08,20240315,562,27.05,20240820,4190,-82.96,20230901,562,27.05,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,719,-8,5,-1.10,7968878070,11026290,43.61,680,750,676,945,509,727,722.72,5.17,0,16261,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1608,-1.31,1.39,12,4.93,-550.00,517.00,4190,20230901,-82.84,562,20240820,27.94,2865,-74.90,20240315,562,27.94,20240820,4190,-82.84,20230901,562,27.94,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,722,-5,5,-0.69,7480618500,10350023,40.93,680,750,676,945,509,727,722.76,5.17,0,155880,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1614,-1.31,1.40,12,4.63,-550.00,517.00,4190,20230901,-82.77,562,20240820,28.47,2865,-74.80,20240315,562,28.47,20240820,4190,-82.77,20230901,562,28.47,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,730,3,2,0.41,6896722451,9545897,37.75,680,750,676,945,509,727,722.48,5.17,0,153228,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1632,-1.33,1.41,12,4.27,-550.00,517.00,4190,20230901,-82.58,562,20240820,29.89,2865,-74.52,20240315,562,29.89,20240820,4190,-82.58,20230901,562,29.89,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,718,-9,5,-1.24,6154561060,8522314,33.70,680,750,676,945,509,727,722.17,5.17,0,105134,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1606,-1.31,1.39,12,3.81,-550.00,517.00,4190,20230901,-82.86,562,20240820,27.76,2865,-74.94,20240315,562,27.76,20240820,4190,-82.86,20230901,562,27.76,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,718,-9,5,-1.24,5715923719,7911344,31.29,680,750,676,945,509,727,722.50,5.17,0,239321,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1606,-1.31,1.39,12,3.54,-550.00,517.00,4190,20230901,-82.86,562,20240820,27.76,2865,-74.94,20240315,562,27.76,20240820,4190,-82.86,20230901,562,27.76,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,739,12,2,1.65,3919110248,5434971,21.49,680,747,676,945,509,727,721.09,5.17,0,642637,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1652,-1.34,1.43,12,2.43,-550.00,517.00,4190,20230901,-82.36,562,20240820,31.49,2865,-74.21,20240315,562,31.49,20240820,4190,-82.36,20230901,562,31.49,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240823,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,710,-17,5,-2.34,356550868,518259,2.05,680,717,676,945,509,727,687.87,5.17,0,149907,878,802,760,684,642,781,663,2236,218,1000,0,1,1,223611824,1588,-1.29,1.37,12,0.23,-550.00,517.00,4190,20230901,-83.05,562,20240820,26.33,2865,-75.22,20240315,562,26.33,20240820,4190,-83.05,20230901,562,26.33,20240820,0.00,N,001470,1000,2236 억,,11551467,N,N,2,N,00,N
|
|
20240822,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,727,-40,5,-5.22,19140261180,24921425,47.83,783,836,718,997,537,767,768.05,6.48,0,-2940130,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1626,-1.32,1.41,12,11.14,-550.00,517.00,4190,20230901,-82.65,562,20240820,29.36,2865,-74.62,20240315,562,29.36,20240820,4190,-82.65,20230901,562,29.36,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,2,N,00,N
|
|
20240822,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,722,-45,5,-5.87,18677887247,24285036,46.60,783,836,718,997,537,767,769.11,6.48,0,-2945547,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1614,-1.31,1.40,12,10.86,-550.00,517.00,4190,20230901,-82.77,562,20240820,28.47,2865,-74.80,20240315,562,28.47,20240820,4190,-82.77,20230901,562,28.47,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,725,-42,5,-5.48,17559671182,22733662,43.63,783,836,721,997,537,767,772.41,6.48,0,-2944231,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1621,-1.32,1.40,12,10.17,-550.00,517.00,4190,20230901,-82.70,562,20240820,29.00,2865,-74.69,20240315,562,29.00,20240820,4190,-82.70,20230901,562,29.00,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,731,-36,5,-4.69,16668888897,21506043,41.27,783,836,721,997,537,767,775.08,6.48,0,-2835031,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1635,-1.33,1.41,12,9.62,-550.00,517.00,4190,20230901,-82.55,562,20240820,30.07,2865,-74.49,20240315,562,30.07,20240820,4190,-82.55,20230901,562,30.07,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,734,-33,5,-4.30,15958505384,20534993,39.41,783,836,721,997,537,767,777.14,6.48,0,-2771224,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1641,-1.33,1.42,12,9.18,-550.00,517.00,4190,20230901,-82.48,562,20240820,30.60,2865,-74.38,20240315,562,30.60,20240820,4190,-82.48,20230901,562,30.60,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,742,-25,5,-3.26,13970181791,17819076,34.20,783,836,741,997,537,767,784.00,6.48,0,-2681648,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1659,-1.35,1.44,12,7.97,-550.00,517.00,4190,20230901,-82.29,562,20240820,32.03,2865,-74.10,20240315,562,32.03,20240820,4190,-82.29,20230901,562,32.03,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,765,-2,5,-0.26,11081907866,13968023,26.81,783,836,758,997,537,767,793.38,6.48,0,-2658560,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1711,-1.39,1.48,12,6.25,-550.00,517.00,4190,20230901,-81.74,562,20240820,36.12,2865,-73.30,20240315,562,36.12,20240820,4190,-81.74,20230901,562,36.12,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240822,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,810,43,2,5.61,1347516664,1663651,3.19,783,836,783,997,537,767,809.98,6.48,0,107914,883,825,742,684,601,854,713,2236,230,1000,0,1,1,223611824,1811,-1.47,1.57,12,0.74,-550.00,517.00,4190,20230901,-80.67,562,20240820,44.13,2865,-71.73,20240315,562,44.13,20240820,4190,-80.67,20230901,562,44.13,20240820,0.00,N,001470,1000,2236 억,,14482524,N,N,0,N,00,N
|
|
20240821,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,767,86,2,12.63,38264242293,51468054,74.56,693,800,659,885,477,681,743.45,5.89,0,1315666,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1715,-1.39,1.48,12,23.02,-550.00,517.00,4190,20230901,-81.69,562,20240820,36.48,2865,-73.23,20240315,562,36.48,20240820,4190,-81.69,20230901,562,36.48,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,778,97,2,14.24,36327733331,48947293,70.91,693,800,659,885,477,681,742.19,5.89,0,757492,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1740,-1.41,1.50,12,21.89,-550.00,517.00,4190,20230901,-81.43,562,20240820,38.43,2865,-72.84,20240315,562,38.43,20240820,4190,-81.43,20230901,562,38.43,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,751,70,2,10.28,27190227390,37137472,53.80,693,790,659,885,477,681,732.16,5.89,0,-182740,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1679,-1.37,1.45,12,16.61,-550.00,517.00,4190,20230901,-82.08,562,20240820,33.63,2865,-73.79,20240315,562,33.63,20240820,4190,-82.08,20230901,562,33.63,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,727,46,2,6.75,24811736267,33921807,49.14,693,790,659,885,477,681,731.45,5.89,0,-1090894,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1626,-1.32,1.41,12,15.17,-550.00,517.00,4190,20230901,-82.65,562,20240820,29.36,2865,-74.62,20240315,562,29.36,20240820,4190,-82.65,20230901,562,29.36,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,726,45,2,6.61,23810649264,32535741,47.13,693,790,659,885,477,681,731.84,5.89,0,-1392272,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1623,-1.32,1.40,12,14.55,-550.00,517.00,4190,20230901,-82.67,562,20240820,29.18,2865,-74.66,20240315,562,29.18,20240820,4190,-82.67,20230901,562,29.18,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,720,39,2,5.73,22157796475,30233995,43.80,693,790,659,885,477,681,732.89,5.89,0,-1767818,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1610,-1.31,1.39,12,13.52,-550.00,517.00,4190,20230901,-82.82,562,20240820,28.11,2865,-74.87,20240315,562,28.11,20240820,4190,-82.82,20230901,562,28.11,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,740,59,2,8.66,18451825278,25165818,36.46,693,790,659,885,477,681,733.22,5.89,0,-1564804,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1655,-1.35,1.43,12,11.25,-550.00,517.00,4190,20230901,-82.34,562,20240820,31.67,2865,-74.17,20240315,562,31.67,20240820,4190,-82.34,20230901,562,31.67,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240821,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,668,-13,5,-1.91,462881136,676888,0.98,693,694,661,885,477,681,683.86,5.89,0,-276305,809,744,653,588,497,777,621,2236,204,1000,0,1,1,223611824,1494,-1.21,1.29,12,0.30,-550.00,517.00,4190,20230901,-84.06,562,20240820,18.86,2865,-76.68,20240315,562,18.86,20240820,4190,-84.06,20230901,562,18.86,20240820,0.00,N,001470,1000,2236 억,,13168703,N,N,0,N,00,N
|
|
20240820,160119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,681,-57,5,-7.72,44668989129,68659121,452.32,593,718,562,959,517,738,650.56,5.24,0,1454306,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1523,-1.24,1.32,12,30.70,-550.00,517.00,4190,20230901,-83.75,562,20240820,21.17,2865,-76.23,20240315,562,21.17,20240820,4190,-83.75,20230901,562,21.17,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,150120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,679,-59,5,-7.99,43210893929,66512963,438.18,593,718,562,959,517,738,649.66,5.24,0,1082992,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1518,-1.23,1.31,12,29.74,-550.00,517.00,4190,20230901,-83.79,562,20240820,20.82,2865,-76.30,20240315,562,20.82,20240820,4190,-83.79,20230901,562,20.82,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,140120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,661,-77,5,-10.43,40687243054,62750601,413.40,593,718,562,959,517,738,648.39,5.24,0,278443,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1478,-1.20,1.28,12,28.06,-550.00,517.00,4190,20230901,-84.22,562,20240820,17.62,2865,-76.93,20240315,562,17.62,20240820,4190,-84.22,20230901,562,17.62,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,130120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,675,-63,5,-8.54,38513602743,59473826,391.81,593,718,562,959,517,738,647.57,5.24,0,-18116,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1509,-1.23,1.31,12,26.60,-550.00,517.00,4190,20230901,-83.89,562,20240820,20.11,2865,-76.44,20240315,562,20.11,20240820,4190,-83.89,20230901,562,20.11,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,120119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,662,-76,5,-10.30,36669276261,56676170,373.38,593,718,562,959,517,738,646.99,5.24,0,-276116,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1480,-1.20,1.28,12,25.35,-550.00,517.00,4190,20230901,-84.20,562,20240820,17.79,2865,-76.89,20240315,562,17.79,20240820,4190,-84.20,20230901,562,17.79,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,110120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,650,-88,5,-11.92,34446048569,53278556,350.99,593,718,562,959,517,738,646.52,5.24,0,-499087,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1453,-1.18,1.26,12,23.83,-550.00,517.00,4190,20230901,-84.49,562,20240820,15.66,2865,-77.31,20240315,562,15.66,20240820,4190,-84.49,20230901,562,15.66,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,100120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,675,-63,5,-8.54,29132727396,45289576,298.36,593,718,562,959,517,738,643.25,5.24,0,-463170,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1509,-1.23,1.31,12,20.25,-550.00,517.00,4190,20230901,-83.89,562,20240820,20.11,2865,-76.44,20240315,562,20.11,20240820,4190,-83.89,20230901,562,20.11,20240820,0.01,N,001470,1000,2236 억,,11723927,N,N,0,N,00,N
|
|
20240820,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,738,0,3,0.00,2345364,3178,0.02,0,0,0,959,517,738,0.00,5.24,0,0,794,766,752,724,710,759,717,2236,221,1000,0,1,1,223611824,1650,-1.34,1.43,12,0.00,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11723927,Y,N,0,N,00,N
|
|
20240819,160119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,11140100533,15067251,0.00,738,780,738,1370,738,1054,739.36,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.74,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,150119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,10997131483,14873526,0.00,738,780,738,1370,738,1054,739.38,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.65,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,140119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,10777903417,14576469,0.00,738,780,738,1370,738,1054,739.40,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.52,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,130120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,10598416651,14333262,0.00,738,780,738,1370,738,1054,739.43,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.41,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,120119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,10287690607,13912224,0.00,738,780,738,1370,738,1054,739.47,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.22,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,110119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,10016477083,13544726,0.00,738,780,738,1370,738,1054,739.51,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,6.06,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,100120,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,738,-316,4,-29.98,9498536875,12842910,0.00,738,780,738,1370,738,1054,739.59,5.15,0,211152,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,1650,-1.34,1.43,12,5.74,-550.00,517.00,4190,20230901,-82.39,738,20240819,0.00,2865,-74.24,20240315,738,0.00,20240819,4190,-82.39,20230901,738,0.00,20240819,0.01,N,001470,1000,2236 억,,11509041,N,N,0,N,00,N
|
|
20240819,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1054,1054,1054,1054,1054,1054,1054,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,Y,N,0,N,00,N
|
|
20240816,160119,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,150119,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,140119,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,130120,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,120120,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,110120,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,100120,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240816,090119,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1370,738,1054,0.00,5.15,0,0,1107,1080,1043,1016,979,1094,1030,2236,316,1000,0,1,1,223611824,2357,-1.92,2.04,12,0.00,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,11509041,N,N,150,N,00,N
|
|
20240814,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1054,48,2,4.77,10257838274,9830459,144.15,1006,1070,1006,1307,705,1006,1043.46,4.25,0,2006829,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2357,-1.92,2.04,12,4.40,-550.00,517.00,4190,20230901,-74.84,997,20240808,5.72,2865,-63.21,20240315,997,5.72,20240808,4190,-74.84,20230901,997,5.72,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,150,N,00,N
|
|
20240814,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1052,46,2,4.57,9701477121,9302079,136.40,1006,1070,1006,1307,705,1006,1042.94,4.25,0,2042611,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2352,-1.91,2.03,12,4.16,-550.00,517.00,4190,20230901,-74.89,997,20240808,5.52,2865,-63.28,20240315,997,5.52,20240808,4190,-74.89,20230901,997,5.52,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1046,40,2,3.98,7332482486,7058214,103.50,1006,1056,1006,1307,705,1006,1038.86,4.25,0,1690775,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2339,-1.90,2.02,12,3.16,-550.00,517.00,4190,20230901,-75.04,997,20240808,4.91,2865,-63.49,20240315,997,4.91,20240808,4190,-75.04,20230901,997,4.91,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1040,34,2,3.38,6908766039,6650284,97.52,1006,1056,1006,1307,705,1006,1038.87,4.25,0,1726790,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2326,-1.89,2.01,12,2.97,-550.00,517.00,4190,20230901,-75.18,997,20240808,4.31,2865,-63.70,20240315,997,4.31,20240808,4190,-75.18,20230901,997,4.31,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1049,43,2,4.27,6171226271,5944832,87.17,1006,1056,1006,1307,705,1006,1038.08,4.25,0,1690560,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2346,-1.91,2.03,12,2.66,-550.00,517.00,4190,20230901,-74.96,997,20240808,5.22,2865,-63.39,20240315,997,5.22,20240808,4190,-74.96,20230901,997,5.22,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1035,29,2,2.88,5080062070,4899501,71.84,1006,1056,1006,1307,705,1006,1036.85,4.25,0,1326705,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2314,-1.88,2.00,12,2.19,-550.00,517.00,4190,20230901,-75.30,997,20240808,3.81,2865,-63.87,20240315,997,3.81,20240808,4190,-75.30,20230901,997,3.81,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1050,44,2,4.37,3572611815,3455341,50.67,1006,1056,1006,1307,705,1006,1033.94,4.25,0,1104546,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2348,-1.91,2.03,12,1.55,-550.00,517.00,4190,20230901,-74.94,997,20240808,5.32,2865,-63.35,20240315,997,5.32,20240808,4190,-74.94,20230901,997,5.32,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240814,090130,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1012,6,2,0.60,169418725,168201,2.47,1006,1017,1006,1307,705,1006,1007.24,4.25,0,41902,1070,1038,1019,987,968,1028,977,2236,301,1000,700,1,1,223611824,2263,-1.84,1.96,12,0.08,-550.00,517.00,4190,20230901,-75.85,997,20240808,1.50,2865,-64.68,20240315,997,1.50,20240808,4190,-75.85,20230901,997,1.50,20240808,0.01,N,001470,1000,2236 억,,9504523,N,N,2364,N,00,N
|
|
20240813,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1006,-32,5,-3.08,6832867923,6765485,65.97,1042,1051,1000,1349,727,1038,1009.96,4.61,0,-814534,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2250,-1.83,1.95,12,3.03,-550.00,517.00,4190,20230901,-75.99,997,20240808,0.90,2865,-64.89,20240315,997,0.90,20240808,4190,-75.99,20230901,997,0.90,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,2364,N,00,N
|
|
20240813,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1008,-30,5,-2.89,6489656634,6424536,62.64,1042,1051,1000,1349,727,1038,1010.13,4.61,0,-762683,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2254,-1.83,1.95,12,2.87,-550.00,517.00,4190,20230901,-75.94,997,20240808,1.10,2865,-64.82,20240315,997,1.10,20240808,4190,-75.94,20230901,997,1.10,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1005,-33,5,-3.18,6104221216,6041669,58.91,1042,1051,1000,1349,727,1038,1010.35,4.61,0,-698085,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2247,-1.83,1.94,12,2.70,-550.00,517.00,4190,20230901,-76.01,997,20240808,0.80,2865,-64.92,20240315,997,0.80,20240808,4190,-76.01,20230901,997,0.80,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1007,-31,5,-2.99,5692061466,5631490,54.91,1042,1051,1000,1349,727,1038,1010.75,4.61,0,-625317,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2252,-1.83,1.95,12,2.52,-550.00,517.00,4190,20230901,-75.97,997,20240808,1.00,2865,-64.85,20240315,997,1.00,20240808,4190,-75.97,20230901,997,1.00,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1005,-33,5,-3.18,5307968807,5249974,51.19,1042,1051,1000,1349,727,1038,1011.04,4.61,0,-671083,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2247,-1.83,1.94,12,2.35,-550.00,517.00,4190,20230901,-76.01,997,20240808,0.80,2865,-64.92,20240315,997,0.80,20240808,4190,-76.01,20230901,997,0.80,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1004,-34,5,-3.28,4294178808,4237812,41.32,1042,1051,1000,1349,727,1038,1013.30,4.61,0,-546005,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2245,-1.83,1.94,12,1.90,-550.00,517.00,4190,20230901,-76.04,997,20240808,0.70,2865,-64.96,20240315,997,0.70,20240808,4190,-76.04,20230901,997,0.70,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1007,-31,5,-2.99,3547251452,3494697,34.07,1042,1051,1000,1349,727,1038,1015.04,4.61,0,-466514,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2252,-1.83,1.95,12,1.56,-550.00,517.00,4190,20230901,-75.97,997,20240808,1.00,2865,-64.85,20240315,997,1.00,20240808,4190,-75.97,20230901,997,1.00,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240813,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1039,1,2,0.10,262170246,251230,2.45,1042,1051,1039,1349,727,1038,1043.55,4.61,0,-85449,1073,1055,1031,1013,989,1064,1022,2236,311,1000,720,1,1,223611824,2323,-1.89,2.01,12,0.11,-550.00,517.00,4190,20230901,-75.20,997,20240808,4.21,2865,-63.73,20240315,997,4.21,20240808,4190,-75.20,20230901,997,4.21,20240808,0.01,N,001470,1000,2236 억,,10309408,N,N,0,N,00,N
|
|
20240812,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1038,9,2,0.87,10489757494,10171943,33.90,1030,1049,1007,1337,721,1029,1031.23,4.44,0,338180,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2321,-1.89,2.01,12,4.55,-550.00,517.00,4190,20230901,-75.23,997,20240808,4.11,2865,-63.77,20240315,997,4.11,20240808,4190,-75.23,20230901,997,4.11,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1041,12,2,1.17,9972492745,9673148,32.23,1030,1049,1007,1337,721,1029,1030.95,4.44,0,227183,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2328,-1.89,2.01,12,4.33,-550.00,517.00,4190,20230901,-75.16,997,20240808,4.41,2865,-63.66,20240315,997,4.41,20240808,4190,-75.16,20230901,997,4.41,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1026,-3,5,-0.29,9016519734,8751731,29.16,1030,1049,1007,1337,721,1029,1030.26,4.44,0,28196,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2294,-1.87,1.98,12,3.91,-550.00,517.00,4190,20230901,-75.51,997,20240808,2.91,2865,-64.19,20240315,997,2.91,20240808,4190,-75.51,20230901,997,2.91,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1023,-6,5,-0.58,8340308309,8094225,26.97,1030,1049,1007,1337,721,1029,1030.40,4.44,0,4040,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2288,-1.86,1.98,12,3.62,-550.00,517.00,4190,20230901,-75.58,997,20240808,2.61,2865,-64.29,20240315,997,2.61,20240808,4190,-75.58,20230901,997,2.61,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1028,-1,5,-0.10,7234223767,7013020,23.37,1030,1049,1007,1337,721,1029,1031.54,4.44,0,112215,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2299,-1.87,1.99,12,3.14,-550.00,517.00,4190,20230901,-75.47,997,20240808,3.11,2865,-64.12,20240315,997,3.11,20240808,4190,-75.47,20230901,997,3.11,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1036,7,2,0.68,6327594722,6133686,20.44,1030,1049,1007,1337,721,1029,1031.62,4.44,0,131401,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2317,-1.88,2.00,12,2.74,-550.00,517.00,4190,20230901,-75.27,997,20240808,3.91,2865,-63.84,20240315,997,3.91,20240808,4190,-75.27,20230901,997,3.91,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1038,9,2,0.87,4169477407,4056802,13.52,1030,1049,1007,1337,721,1029,1027.77,4.44,0,343432,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2321,-1.89,2.01,12,1.81,-550.00,517.00,4190,20230901,-75.23,997,20240808,4.11,2865,-63.77,20240315,997,4.11,20240808,4190,-75.23,20230901,997,4.11,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240812,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1029,0,3,0.00,444965272,430514,1.43,1030,1049,1029,1337,721,1029,1033.65,4.44,0,16484,1175,1101,1056,982,937,1079,960,2236,308,1000,720,1,1,223611824,2301,-1.87,1.99,12,0.19,-550.00,517.00,4190,20230901,-75.44,997,20240808,3.21,2865,-64.08,20240315,997,3.21,20240808,4190,-75.44,20230901,997,3.21,20240808,0.01,N,001470,1000,2236 억,,9924473,N,N,241,N,00,N
|
|
20240809,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1029,15,2,1.48,31539229544,29847099,122.77,1030,1130,1011,1318,710,1014,1056.88,4.65,0,-479535,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2301,-1.87,1.99,12,13.35,-550.00,517.00,4190,20230901,-75.44,997,20240808,3.21,2865,-64.08,20240315,997,3.21,20240808,4190,-75.44,20230901,997,3.21,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,241,N,00,N
|
|
20240809,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1026,12,2,1.18,30691521429,29023011,119.38,1030,1130,1011,1318,710,1014,1057.66,4.65,0,-517879,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2294,-1.87,1.98,12,12.98,-550.00,517.00,4190,20230901,-75.51,997,20240808,2.91,2865,-64.19,20240315,997,2.91,20240808,4190,-75.51,20230901,997,2.91,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1015,1,2,0.10,29060523209,27423133,112.80,1030,1130,1014,1318,710,1014,1059.90,4.65,0,-606606,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2270,-1.85,1.96,12,12.26,-550.00,517.00,4190,20230901,-75.78,997,20240808,1.81,2865,-64.57,20240315,997,1.81,20240808,4190,-75.78,20230901,997,1.81,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1023,9,2,0.89,27285116294,25678845,105.63,1030,1130,1015,1318,710,1014,1062.77,4.65,0,-543339,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2288,-1.86,1.98,12,11.48,-550.00,517.00,4190,20230901,-75.58,997,20240808,2.61,2865,-64.29,20240315,997,2.61,20240808,4190,-75.58,20230901,997,2.61,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1015,1,2,0.10,24980735388,23422885,96.35,1030,1130,1015,1318,710,1014,1066.77,4.65,0,-294733,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2270,-1.85,1.96,12,10.47,-550.00,517.00,4190,20230901,-75.78,997,20240808,1.81,2865,-64.57,20240315,997,1.81,20240808,4190,-75.78,20230901,997,1.81,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1047,33,2,3.25,21817639726,20360355,83.75,1030,1130,1026,1318,710,1014,1071.90,4.65,0,-313209,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2341,-1.90,2.03,12,9.11,-550.00,517.00,4190,20230901,-75.01,997,20240808,5.02,2865,-63.46,20240315,997,5.02,20240808,4190,-75.01,20230901,997,5.02,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1049,35,2,3.45,18363753389,17056205,70.16,1030,1130,1026,1318,710,1014,1077.09,4.65,0,-37804,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2346,-1.91,2.03,12,7.63,-550.00,517.00,4190,20230901,-74.96,997,20240808,5.22,2865,-63.39,20240315,997,5.22,20240808,4190,-74.96,20230901,997,5.22,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240809,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1034,20,2,1.97,857544304,833405,3.43,1030,1040,1027,1318,710,1014,1031.37,4.65,0,-118467,1222,1117,1057,952,892,1088,923,2236,304,1000,700,1,1,223611824,2312,-1.88,2.00,12,0.37,-550.00,517.00,4190,20230901,-75.32,997,20240808,3.71,2865,-63.91,20240315,997,3.71,20240808,4190,-75.32,20230901,997,3.71,20240808,0.01,N,001470,1000,2236 억,,10394306,N,N,302,N,00,N
|
|
20240808,160118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1014,-148,5,-12.74,25539402120,24046124,168.74,1162,1162,997,1510,814,1162,1062.25,3.88,0,1723237,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2267,-1.84,1.96,12,10.75,-550.00,517.00,4190,20230901,-75.80,997,20240808,1.71,2865,-64.61,20240315,997,1.71,20240808,4190,-75.80,20230901,997,1.71,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,302,N,00,N
|
|
20240808,150118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1009,-153,5,-13.17,23139428173,21666417,152.04,1162,1162,999,1510,814,1162,1067.94,3.88,0,1863221,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2256,-1.83,1.95,12,9.69,-550.00,517.00,4190,20230901,-75.92,999,20240808,1.00,2865,-64.78,20240315,999,1.00,20240808,4190,-75.92,20230901,999,1.00,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,140119,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1056,-106,5,-9.12,14175338106,12879498,90.38,1162,1162,1045,1510,814,1162,1100.56,3.88,0,626076,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2361,-1.92,2.04,12,5.76,-550.00,517.00,4190,20230901,-74.80,1045,20240808,1.05,2865,-63.14,20240315,1045,1.05,20240808,4190,-74.80,20230901,1045,1.05,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,130118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1110,-52,5,-4.48,9569726505,8594102,60.31,1162,1162,1095,1510,814,1162,1113.46,3.88,0,629308,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2482,-2.02,2.15,12,3.84,-550.00,517.00,4190,20230901,-73.51,1095,20240808,1.37,2865,-61.26,20240315,1095,1.37,20240808,4190,-73.51,20230901,1095,1.37,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,120119,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1117,-45,5,-3.87,8366059399,7506480,52.68,1162,1162,1095,1510,814,1162,1114.44,3.88,0,670115,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2498,-2.03,2.16,12,3.36,-550.00,517.00,4190,20230901,-73.34,1095,20240808,2.01,2865,-61.01,20240315,1095,2.01,20240808,4190,-73.34,20230901,1095,2.01,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,110119,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1106,-56,5,-4.82,7128263616,6400967,44.92,1162,1162,1095,1510,814,1162,1113.54,3.88,0,453628,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2473,-2.01,2.14,12,2.86,-550.00,517.00,4190,20230901,-73.60,1095,20240808,1.00,2865,-61.40,20240315,1095,1.00,20240808,4190,-73.60,20230901,1095,1.00,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,100118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1099,-63,5,-5.42,4758098294,4246585,29.80,1162,1162,1099,1510,814,1162,1120.35,3.88,0,173331,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2457,-2.00,2.13,12,1.90,-550.00,517.00,4190,20230901,-73.77,1099,20240808,0.00,2865,-61.64,20240315,1099,0.00,20240808,4190,-73.77,20230901,1099,0.00,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240808,090118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1146,-16,5,-1.38,247118949,213711,1.50,1162,1162,1112,1510,814,1162,1156.03,3.88,0,-46097,1316,1238,1199,1121,1082,1219,1102,2236,348,1000,810,1,1,223611824,2563,-2.08,2.22,12,0.10,-550.00,517.00,4190,20230901,-72.65,1112,20240808,3.06,2865,-60.00,20240315,1112,3.06,20240808,4190,-72.65,20230901,1112,3.06,20240808,0.01,N,001470,1000,2236 억,,8681093,N,N,0,N,00,N
|
|
20240807,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1162,-75,5,-6.06,17061611033,14028624,141.45,1253,1277,1160,1608,866,1237,1216.33,3.94,0,-134547,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2598,-2.11,2.25,12,6.27,-550.00,517.00,4190,20230901,-72.27,1150,20240805,1.04,2865,-59.44,20240315,1150,1.04,20240805,4190,-72.27,20230901,1150,1.04,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1183,-54,5,-4.37,15147837368,12388532,124.91,1253,1277,1167,1608,866,1237,1222.73,3.94,0,-172416,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2645,-2.15,2.29,12,5.54,-550.00,517.00,4190,20230901,-71.77,1150,20240805,2.87,2865,-58.71,20240315,1150,2.87,20240805,4190,-71.77,20230901,1150,2.87,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1195,-42,5,-3.40,11663238190,9438757,95.17,1253,1277,1190,1608,866,1237,1235.67,3.94,0,-231364,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2672,-2.17,2.31,12,4.22,-550.00,517.00,4190,20230901,-71.48,1150,20240805,3.91,2865,-58.29,20240315,1150,3.91,20240805,4190,-71.48,20230901,1150,3.91,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1232,-5,5,-0.40,9012850238,7253497,73.14,1253,1277,1225,1608,866,1237,1242.55,3.94,0,-233845,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2755,-2.24,2.38,12,3.24,-550.00,517.00,4190,20230901,-70.60,1150,20240805,7.13,2865,-57.00,20240315,1150,7.13,20240805,4190,-70.60,20230901,1150,7.13,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1226,-11,5,-0.89,8248468075,6631064,66.86,1253,1277,1226,1608,866,1237,1243.92,3.94,0,-205288,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2741,-2.23,2.37,12,2.97,-550.00,517.00,4190,20230901,-70.74,1150,20240805,6.61,2865,-57.21,20240315,1150,6.61,20240805,4190,-70.74,20230901,1150,6.61,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1240,3,2,0.24,6510411628,5219939,52.63,1253,1277,1227,1608,866,1237,1247.22,3.94,0,-169207,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2773,-2.25,2.40,12,2.33,-550.00,517.00,4190,20230901,-70.41,1150,20240805,7.83,2865,-56.72,20240315,1150,7.83,20240805,4190,-70.41,20230901,1150,7.83,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1239,2,2,0.16,5126154024,4098455,41.32,1253,1277,1230,1608,866,1237,1250.76,3.94,0,-211110,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2771,-2.25,2.40,12,1.83,-550.00,517.00,4190,20230901,-70.43,1150,20240805,7.74,2865,-56.75,20240315,1150,7.74,20240805,4190,-70.43,20230901,1150,7.74,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240807,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1255,18,2,1.46,185441481,148061,1.49,1253,1255,1250,1608,866,1237,1252.73,3.94,0,18691,1344,1290,1259,1205,1174,1275,1190,2236,371,1000,860,1,1,223611824,2806,-2.28,2.43,12,0.07,-550.00,517.00,4190,20230901,-70.05,1150,20240805,9.13,2865,-56.20,20240315,1150,9.13,20240805,4190,-70.05,20230901,1150,9.13,20240805,0.01,N,001470,1000,2236 억,,8815914,N,N,0,N,00,N
|
|
20240806,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1237,-22,5,-1.75,12385145631,9798591,131.82,1250,1313,1228,1636,882,1259,1264.03,4.15,0,-478143,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2766,-2.25,2.39,12,4.38,-550.00,517.00,4190,20230901,-70.48,1150,20240805,7.57,2865,-56.82,20240315,1150,7.57,20240805,4190,-70.48,20230901,1150,7.57,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1234,-25,5,-1.99,11834737971,9352608,125.82,1250,1313,1228,1636,882,1259,1265.40,4.15,0,-453648,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2759,-2.24,2.39,12,4.18,-550.00,517.00,4190,20230901,-70.55,1150,20240805,7.30,2865,-56.93,20240315,1150,7.30,20240805,4190,-70.55,20230901,1150,7.30,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1238,-21,5,-1.67,10363093472,8159986,109.77,1250,1313,1235,1636,882,1259,1270.00,4.15,0,-575711,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2768,-2.25,2.39,12,3.65,-550.00,517.00,4190,20230901,-70.45,1150,20240805,7.65,2865,-56.79,20240315,1150,7.65,20240805,4190,-70.45,20230901,1150,7.65,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1252,-7,5,-0.56,8281142271,6485140,87.24,1250,1313,1243,1636,882,1259,1276.96,4.15,0,-271878,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2800,-2.28,2.42,12,2.90,-550.00,517.00,4190,20230901,-70.12,1150,20240805,8.87,2865,-56.30,20240315,1150,8.87,20240805,4190,-70.12,20230901,1150,8.87,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1251,-8,5,-0.64,7280034733,5685190,76.48,1250,1313,1243,1636,882,1259,1280.56,4.15,0,-250274,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2797,-2.27,2.42,12,2.54,-550.00,517.00,4190,20230901,-70.14,1150,20240805,8.78,2865,-56.34,20240315,1150,8.78,20240805,4190,-70.14,20230901,1150,8.78,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1268,9,2,0.71,6224601483,4847349,65.21,1250,1313,1243,1636,882,1259,1284.16,4.15,0,-186892,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2835,-2.31,2.45,12,2.17,-550.00,517.00,4190,20230901,-69.74,1150,20240805,10.26,2865,-55.74,20240315,1150,10.26,20240805,4190,-69.74,20230901,1150,10.26,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1296,37,2,2.94,3569259644,2760803,37.14,1250,1313,1245,1636,882,1259,1292.93,4.15,0,331656,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2898,-2.36,2.51,12,1.23,-550.00,517.00,4190,20230901,-69.07,1150,20240805,12.70,2865,-54.76,20240315,1150,12.70,20240805,4190,-69.07,20230901,1150,12.70,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240806,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1252,-7,5,-0.56,249541445,198430,2.67,1250,1300,1245,1636,882,1259,1257.52,4.15,0,105533,1478,1368,1259,1149,1040,1314,1095,2236,377,1000,880,1,1,223611824,2800,-2.28,2.42,12,0.09,-550.00,517.00,4190,20230901,-70.12,1150,20240805,8.87,2865,-56.30,20240315,1150,8.87,20240805,4190,-70.12,20230901,1150,8.87,20240805,0.01,N,001470,1000,2236 억,,9290932,N,N,206,N,00,N
|
|
20240805,160117,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1259,-136,5,-9.75,9521998184,7393354,106.80,1369,1369,1150,1813,977,1395,1287.97,3.89,0,595615,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2815,-2.29,2.44,12,3.31,-550.00,517.00,4190,20230901,-69.95,1150,20240805,9.48,2865,-56.06,20240315,1150,9.48,20240805,4190,-69.95,20230901,1150,9.48,20240805,0.01,N,001470,1000,2236 억,,8698738,N,N,206,N,00,N
|
|
20240805,150118,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,1240,-155,5,-11.11,8856205645,6859114,99.08,1369,1369,1150,1813,977,1395,1291.14,3.89,0,541009,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2773,-2.25,2.40,12,3.07,-550.00,517.00,4190,20230901,-70.41,1150,20240805,7.83,2865,-56.72,20240315,1150,7.83,20240805,4190,-70.41,20230901,1150,7.83,20240805,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1267,-128,5,-9.18,7507478737,5764249,83.27,1369,1369,1263,1813,977,1395,1302.40,3.89,0,472068,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2833,-2.30,2.45,12,2.58,-550.00,517.00,4190,20230901,-69.76,1245,20240423,1.77,2865,-55.78,20240315,1245,1.77,20240423,4190,-69.76,20230901,1245,1.77,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1285,-110,5,-7.89,6452925722,4936993,71.32,1369,1369,1281,1813,977,1395,1307.03,3.89,0,334741,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2873,-2.34,2.49,12,2.21,-550.00,517.00,4190,20230901,-69.33,1245,20240423,3.21,2865,-55.15,20240315,1245,3.21,20240423,4190,-69.33,20230901,1245,3.21,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1292,-103,5,-7.38,5616917629,4287756,61.94,1369,1369,1291,1813,977,1395,1309.96,3.89,0,429402,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2889,-2.35,2.50,12,1.92,-550.00,517.00,4190,20230901,-69.16,1245,20240423,3.78,2865,-54.90,20240315,1245,3.78,20240423,4190,-69.16,20230901,1245,3.78,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1296,-99,5,-7.10,4759133086,3625624,52.37,1369,1369,1291,1813,977,1395,1312.61,3.89,0,481267,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2898,-2.36,2.51,12,1.62,-550.00,517.00,4190,20230901,-69.07,1245,20240423,4.10,2865,-54.76,20240315,1245,4.10,20240423,4190,-69.07,20230901,1245,4.10,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1320,-75,5,-5.38,3446465988,2620573,37.85,1369,1369,1291,1813,977,1395,1315.11,3.89,0,576110,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,2952,-2.40,2.55,12,1.17,-550.00,517.00,4190,20230901,-68.50,1245,20240423,6.02,2865,-53.93,20240315,1245,6.02,20240423,4190,-68.50,20230901,1245,6.02,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240805,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1349,-46,5,-3.30,110281144,80760,1.17,1369,1369,1349,1813,977,1395,1365.00,3.89,0,-2576,1507,1451,1414,1358,1321,1432,1339,2236,418,1000,970,1,1,223611824,3017,-2.45,2.61,12,0.04,-550.00,517.00,4190,20230901,-67.80,1245,20240423,8.35,2865,-52.91,20240315,1245,8.35,20240423,4190,-67.80,20230901,1245,8.35,20240423,0.01,N,001470,1000,2236 억,,8698738,N,N,1145,N,00,N
|
|
20240802,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1395,-78,5,-5.30,9710149149,6877065,116.38,1469,1470,1377,1914,1032,1473,1411.99,3.88,0,28837,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3119,-2.54,2.70,12,3.08,-550.00,517.00,4190,20230901,-66.71,1245,20240423,12.05,2865,-51.31,20240315,1245,12.05,20240423,4190,-66.71,20230901,1245,12.05,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1145,N,00,N
|
|
20240802,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1401,-72,5,-4.89,9225519622,6530680,110.52,1469,1470,1377,1914,1032,1473,1412.64,3.88,0,92698,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3133,-2.55,2.71,12,2.92,-550.00,517.00,4190,20230901,-66.56,1245,20240423,12.53,2865,-51.10,20240315,1245,12.53,20240423,4190,-66.56,20230901,1245,12.53,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1392,-81,5,-5.50,8011624426,5655406,95.71,1469,1470,1391,1914,1032,1473,1416.63,3.88,0,49107,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3113,-2.53,2.69,12,2.53,-550.00,517.00,4190,20230901,-66.78,1245,20240423,11.81,2865,-51.41,20240315,1245,11.81,20240423,4190,-66.78,20230901,1245,11.81,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1400,-73,5,-4.96,7078810864,4987321,84.40,1469,1470,1398,1914,1032,1473,1419.36,3.88,0,62276,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3131,-2.55,2.71,12,2.23,-550.00,517.00,4190,20230901,-66.59,1245,20240423,12.45,2865,-51.13,20240315,1245,12.45,20240423,4190,-66.59,20230901,1245,12.45,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1406,-67,5,-4.55,5770341829,4054639,68.62,1469,1470,1403,1914,1032,1473,1423.14,3.88,0,65009,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3144,-2.56,2.72,12,1.81,-550.00,517.00,4190,20230901,-66.44,1245,20240423,12.93,2865,-50.92,20240315,1245,12.93,20240423,4190,-66.44,20230901,1245,12.93,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1415,-58,5,-3.94,4408059538,3089096,52.28,1469,1470,1410,1914,1032,1473,1426.97,3.88,0,135676,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3164,-2.57,2.74,12,1.38,-550.00,517.00,4190,20230901,-66.23,1245,20240423,13.65,2865,-50.61,20240315,1245,13.65,20240423,4190,-66.23,20230901,1245,13.65,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1420,-53,5,-3.60,3124336730,2187318,37.02,1469,1470,1410,1914,1032,1473,1428.38,3.88,0,139588,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3175,-2.58,2.75,12,0.98,-550.00,517.00,4190,20230901,-66.11,1245,20240423,14.06,2865,-50.44,20240315,1245,14.06,20240423,4190,-66.11,20230901,1245,14.06,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240802,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1460,-13,5,-0.88,167893068,114518,1.94,1469,1470,1460,1914,1032,1473,1466.05,3.88,0,-19115,1529,1501,1486,1458,1443,1493,1450,2236,441,1000,1030,1,1,223611824,3265,-2.65,2.82,12,0.05,-550.00,517.00,4190,20230901,-65.16,1245,20240423,17.27,2865,-49.04,20240315,1245,17.27,20240423,4190,-65.16,20230901,1245,17.27,20240423,0.01,N,001470,1000,2236 억,,8669927,N,N,1072,N,00,N
|
|
20240801,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1473,-25,5,-1.67,8713821854,5851968,67.51,1499,1514,1471,1947,1049,1498,1489.07,3.85,0,66093,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3294,-2.68,2.85,12,2.62,-550.00,517.00,4220,20230726,-65.09,1245,20240423,18.31,2865,-48.59,20240315,1245,18.31,20240423,4190,-64.84,20230901,1245,18.31,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,1072,N,00,N
|
|
20240801,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1478,-20,5,-1.34,8060252663,5408478,62.39,1499,1514,1471,1947,1049,1498,1490.29,3.85,0,61899,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3305,-2.69,2.86,12,2.42,-550.00,517.00,4220,20230726,-64.98,1245,20240423,18.71,2865,-48.41,20240315,1245,18.71,20240423,4190,-64.73,20230901,1245,18.71,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1475,-23,5,-1.54,7289961265,4887091,56.38,1499,1514,1471,1947,1049,1498,1491.67,3.85,0,63914,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3298,-2.68,2.85,12,2.19,-550.00,517.00,4220,20230726,-65.05,1245,20240423,18.47,2865,-48.52,20240315,1245,18.47,20240423,4190,-64.80,20230901,1245,18.47,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1490,-8,5,-0.53,5992313019,4011618,46.28,1499,1514,1471,1947,1049,1498,1493.73,3.85,0,97024,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3332,-2.71,2.88,12,1.79,-550.00,517.00,4220,20230726,-64.69,1245,20240423,19.68,2865,-47.99,20240315,1245,19.68,20240423,4190,-64.44,20230901,1245,19.68,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,-12,5,-0.80,5282065537,3534476,40.77,1499,1514,1471,1947,1049,1498,1494.43,3.85,0,70841,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3323,-2.70,2.87,12,1.58,-550.00,517.00,4220,20230726,-64.79,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,4190,-64.53,20230901,1245,19.36,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1487,-11,5,-0.73,4615626275,3085964,35.60,1499,1514,1471,1947,1049,1498,1495.68,3.85,0,50379,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3325,-2.70,2.88,12,1.38,-550.00,517.00,4220,20230726,-64.76,1245,20240423,19.44,2865,-48.10,20240315,1245,19.44,20240423,4190,-64.51,20230901,1245,19.44,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1494,-4,5,-0.27,2735103463,1826377,21.07,1499,1514,1471,1947,1049,1498,1497.55,3.85,0,15029,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3341,-2.72,2.89,12,0.82,-550.00,517.00,4220,20230726,-64.60,1245,20240423,20.00,2865,-47.85,20240315,1245,20.00,20240423,4190,-64.34,20230901,1245,20.00,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|
|
20240801,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1509,11,2,0.73,136209026,90678,1.05,1499,1514,1499,1947,1049,1498,1502.51,3.85,0,8492,1626,1562,1526,1462,1426,1544,1444,2236,449,1000,1040,1,1,223611824,3374,-2.74,2.92,12,0.04,-550.00,517.00,4220,20230726,-64.24,1245,20240423,21.20,2865,-47.33,20240315,1245,21.20,20240423,4190,-63.99,20230901,1245,21.20,20240423,0.01,N,001470,1000,2236 억,,8613439,N,N,406,N,00,N
|