130 lines
53 KiB
CSV
130 lines
53 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
|
|
20240930,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,531,18,2,3.51,9418217182,17276178,444.02,514,578,514,666,360,513,545.16,3.06,0,-2368601,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1187,-0.97,1.03,12,7.73,-550.00,517.00,3720,20230919,-85.73,440,20240909,20.68,2865,-81.47,20240315,440,20.68,20240909,3180,-83.30,20231004,440,20.68,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,534,21,2,4.09,9184632760,16837953,432.76,514,578,514,666,360,513,545.47,3.06,0,-2364875,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1194,-0.97,1.03,12,7.53,-550.00,517.00,3720,20230919,-85.65,440,20240909,21.36,2865,-81.36,20240315,440,21.36,20240909,3180,-83.21,20231004,440,21.36,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,540,27,2,5.26,8775559646,16075293,413.16,514,578,514,666,360,513,545.90,3.06,0,-2082839,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1208,-0.98,1.04,12,7.19,-550.00,517.00,3720,20230919,-85.48,440,20240909,22.73,2865,-81.15,20240315,440,22.73,20240909,3180,-83.02,20231004,440,22.73,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,548,35,2,6.82,8351579385,15294171,393.08,514,578,514,666,360,513,546.06,3.06,0,-1920228,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1225,-1.00,1.06,12,6.84,-550.00,517.00,3720,20230919,-85.27,440,20240909,24.55,2865,-80.87,20240315,440,24.55,20240909,3180,-82.77,20231004,440,24.55,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,548,35,2,6.82,7663540946,14027355,360.52,514,578,514,666,360,513,546.33,3.06,0,-1882761,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1225,-1.00,1.06,12,6.27,-550.00,517.00,3720,20230919,-85.27,440,20240909,24.55,2865,-80.87,20240315,440,24.55,20240909,3180,-82.77,20231004,440,24.55,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,564,51,2,9.94,6646272016,12185839,313.20,514,578,514,666,360,513,545.41,3.06,0,-1514889,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1261,-1.03,1.09,12,5.45,-550.00,517.00,3720,20230919,-84.84,440,20240909,28.18,2865,-80.31,20240315,440,28.18,20240909,3180,-82.26,20231004,440,28.18,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,527,14,2,2.73,2920216908,5482232,140.90,514,549,514,666,360,513,532.67,3.06,0,-1067274,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1178,-0.96,1.02,12,2.45,-550.00,517.00,3720,20230919,-85.83,440,20240909,19.77,2865,-81.61,20240315,440,19.77,20240909,3180,-83.43,20231004,440,19.77,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240930,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,9,2,1.75,118873228,230184,5.92,514,524,514,666,360,513,516.43,3.06,0,117065,539,526,518,505,497,522,501,2236,153,1000,0,1,1,223611824,1167,-0.95,1.01,12,0.10,-550.00,517.00,3720,20230919,-85.97,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3180,-83.58,20231004,440,18.64,20240909,0.00,N,001470,1000,2236 억,,6835766,N,N,0,N,00,N
|
|
20240927,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,513,-13,5,-2.47,1968984579,3828195,100.68,530,531,510,683,369,526,514.32,3.35,0,-646467,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1147,-0.93,0.99,12,1.71,-550.00,517.00,3880,20230918,-86.78,440,20240909,16.59,2865,-82.09,20240315,440,16.59,20240909,3180,-83.87,20231004,440,16.59,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,-14,5,-2.66,1843938740,3584490,94.27,530,531,510,683,369,526,514.41,3.35,0,-611116,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1145,-0.93,0.99,12,1.60,-550.00,517.00,3880,20230918,-86.80,440,20240909,16.36,2865,-82.13,20240315,440,16.36,20240909,3180,-83.90,20231004,440,16.36,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,-14,5,-2.66,1576715660,3062318,80.54,530,531,510,683,369,526,514.86,3.35,0,-649766,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1145,-0.93,0.99,12,1.37,-550.00,517.00,3880,20230918,-86.80,440,20240909,16.36,2865,-82.13,20240315,440,16.36,20240909,3180,-83.90,20231004,440,16.36,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,514,-12,5,-2.28,1316861839,2555213,67.20,530,531,511,683,369,526,515.34,3.35,0,-582018,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1149,-0.93,0.99,12,1.14,-550.00,517.00,3880,20230918,-86.75,440,20240909,16.82,2865,-82.06,20240315,440,16.82,20240909,3180,-83.84,20231004,440,16.82,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,-14,5,-2.66,1190568584,2309639,60.74,530,531,511,683,369,526,515.46,3.35,0,-515017,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1145,-0.93,0.99,12,1.03,-550.00,517.00,3880,20230918,-86.80,440,20240909,16.36,2865,-82.13,20240315,440,16.36,20240909,3180,-83.90,20231004,440,16.36,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,514,-12,5,-2.28,952361279,1844975,48.52,530,531,512,683,369,526,516.17,3.35,0,-386123,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1149,-0.93,0.99,12,0.83,-550.00,517.00,3880,20230918,-86.75,440,20240909,16.82,2865,-82.06,20240315,440,16.82,20240909,3180,-83.84,20231004,440,16.82,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-11,5,-2.09,653828155,1264095,33.25,530,531,512,683,369,526,517.20,3.35,0,-278017,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.57,-550.00,517.00,3880,20230918,-86.73,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3180,-83.81,20231004,440,17.05,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240927,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,528,2,2,0.38,49255942,93392,2.46,530,531,521,683,369,526,527.49,3.35,0,-65515,549,537,527,515,505,532,510,2236,157,1000,0,1,1,223611824,1181,-0.96,1.02,12,0.04,-550.00,517.00,3880,20230918,-86.39,440,20240909,20.00,2865,-81.57,20240315,440,20.00,20240909,3180,-83.40,20231004,440,20.00,20240909,0.00,N,001470,1000,2236 억,,7481749,N,N,0,N,00,N
|
|
20240926,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,526,-13,5,-2.41,1964575306,3751746,82.52,539,539,517,700,378,539,523.64,3.47,0,-288212,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1176,-0.96,1.02,12,1.68,-550.00,517.00,3880,20230918,-86.44,440,20240909,19.55,2865,-81.64,20240315,440,19.55,20240909,3200,-83.56,20230926,440,19.55,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,524,-15,5,-2.78,1826819402,3489423,76.75,539,539,517,700,378,539,523.53,3.47,0,-290930,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1172,-0.95,1.01,12,1.56,-550.00,517.00,3880,20230918,-86.49,440,20240909,19.09,2865,-81.71,20240315,440,19.09,20240909,3200,-83.62,20230926,440,19.09,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,525,-14,5,-2.60,1693464644,3235098,71.16,539,539,517,700,378,539,523.47,3.47,0,-257671,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1174,-0.95,1.02,12,1.45,-550.00,517.00,3880,20230918,-86.47,440,20240909,19.32,2865,-81.68,20240315,440,19.32,20240909,3200,-83.59,20230926,440,19.32,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,523,-16,5,-2.97,1567777370,2995033,65.88,539,539,517,700,378,539,523.46,3.47,0,-268361,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1169,-0.95,1.01,12,1.34,-550.00,517.00,3880,20230918,-86.52,440,20240909,18.86,2865,-81.75,20240315,440,18.86,20240909,3200,-83.66,20230926,440,18.86,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,-17,5,-3.15,1390749560,2656991,58.44,539,539,517,700,378,539,523.43,3.47,0,-192009,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1167,-0.95,1.01,12,1.19,-550.00,517.00,3880,20230918,-86.55,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3200,-83.69,20230926,440,18.64,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,524,-15,5,-2.78,1087226189,2073537,45.61,539,539,517,700,378,539,524.33,3.47,0,-127878,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1172,-0.95,1.01,12,0.93,-550.00,517.00,3880,20230918,-86.49,440,20240909,19.09,2865,-81.71,20240315,440,19.09,20240909,3200,-83.62,20230926,440,19.09,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,-17,5,-3.15,791085395,1507162,33.15,539,539,517,700,378,539,524.88,3.47,0,-67810,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1167,-0.95,1.01,12,0.67,-550.00,517.00,3880,20230918,-86.55,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3200,-83.69,20230926,440,18.64,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240926,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,528,-11,5,-2.04,27422338,51198,1.13,539,539,528,700,378,539,535.61,3.47,0,-35380,598,568,544,514,490,556,502,2236,161,1000,0,1,1,223611824,1181,-0.96,1.02,12,0.02,-550.00,517.00,3880,20230918,-86.39,440,20240909,20.00,2865,-81.57,20240315,440,20.00,20240909,3200,-83.50,20230926,440,20.00,20240909,0.00,N,001470,1000,2236 억,,7770445,N,N,0,N,00,N
|
|
20240925,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,539,-18,5,-3.23,2483924813,4513726,190.44,555,574,520,724,390,557,550.31,3.64,0,-369496,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1205,-0.98,1.04,12,2.02,-550.00,517.00,3965,20230914,-86.41,440,20240909,22.50,2865,-81.19,20240315,440,22.50,20240909,3265,-83.49,20230925,440,22.50,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,538,-19,5,-3.41,2321644328,4211937,177.71,555,574,520,724,390,557,551.20,3.64,0,-378834,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1203,-0.98,1.04,12,1.88,-550.00,517.00,3965,20230914,-86.43,440,20240909,22.27,2865,-81.22,20240315,440,22.27,20240909,3265,-83.52,20230925,440,22.27,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,542,-15,5,-2.69,2133777182,3863764,163.02,555,574,520,724,390,557,552.25,3.64,0,-345689,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1212,-0.99,1.05,12,1.73,-550.00,517.00,3965,20230914,-86.33,440,20240909,23.18,2865,-81.08,20240315,440,23.18,20240909,3265,-83.40,20230925,440,23.18,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,542,-15,5,-2.69,1961634934,3545088,149.57,555,574,520,724,390,557,553.34,3.64,0,-276391,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1212,-0.99,1.05,12,1.59,-550.00,517.00,3965,20230914,-86.33,440,20240909,23.18,2865,-81.08,20240315,440,23.18,20240909,3265,-83.40,20230925,440,23.18,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,548,-9,5,-1.62,1426169572,2554141,107.76,555,574,546,724,390,557,558.38,3.64,0,-373318,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1225,-1.00,1.06,12,1.14,-550.00,517.00,3965,20230914,-86.18,440,20240909,24.55,2865,-80.87,20240315,440,24.55,20240909,3265,-83.22,20230925,440,24.55,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,555,-2,5,-0.36,1010684410,1800559,75.97,555,574,554,724,390,557,561.32,3.64,0,-328477,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1241,-1.01,1.07,12,0.81,-550.00,517.00,3965,20230914,-86.00,440,20240909,26.14,2865,-80.63,20240315,440,26.14,20240909,3265,-83.00,20230925,440,26.14,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,558,1,2,0.18,763718337,1356556,57.24,555,574,554,724,390,557,562.99,3.64,0,-212043,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1248,-1.01,1.08,12,0.61,-550.00,517.00,3965,20230914,-85.93,440,20240909,26.82,2865,-80.52,20240315,440,26.82,20240909,3265,-82.91,20230925,440,26.82,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240925,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,0,3,0.00,34169650,61529,2.60,555,557,555,724,390,557,555.31,3.64,0,-1685,570,563,558,551,546,561,549,2236,167,1000,0,1,1,223611824,1246,-1.01,1.08,12,0.03,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,8135851,N,N,0,N,00,N
|
|
20240924,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,0,3,0.00,1298575071,2329779,37.97,560,565,553,724,390,557,557.38,3.79,0,-345050,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1246,-1.01,1.08,12,1.04,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,0,3,0.00,1195548654,2144896,34.96,560,565,553,724,390,557,557.39,3.79,0,-384024,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1246,-1.01,1.08,12,0.96,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,0,3,0.00,1038544312,1862458,30.35,560,565,553,724,390,557,557.62,3.79,0,-351354,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1246,-1.01,1.08,12,0.83,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,556,-1,5,-0.18,912708539,1636105,26.66,560,565,553,724,390,557,557.85,3.79,0,-313297,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1243,-1.01,1.08,12,0.73,-550.00,517.00,3965,20230914,-85.98,440,20240909,26.36,2865,-80.59,20240315,440,26.36,20240909,3265,-82.97,20230925,440,26.36,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,558,1,2,0.18,756771113,1356093,22.10,560,565,553,724,390,557,558.05,3.79,0,-257827,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1248,-1.01,1.08,12,0.61,-550.00,517.00,3965,20230914,-85.93,440,20240909,26.82,2865,-80.52,20240315,440,26.82,20240909,3265,-82.91,20230925,440,26.82,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,0,3,0.00,650920625,1166092,19.00,560,565,553,724,390,557,558.21,3.79,0,-237551,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1246,-1.01,1.08,12,0.52,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,559,2,2,0.36,521470161,933769,15.22,560,565,553,724,390,557,558.46,3.79,0,-212590,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1250,-1.02,1.08,12,0.42,-550.00,517.00,3965,20230914,-85.90,440,20240909,27.05,2865,-80.49,20240315,440,27.05,20240909,3265,-82.88,20230925,440,27.05,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240924,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,558,1,2,0.18,16708100,29851,0.49,560,563,558,724,390,557,559.73,3.79,0,-9655,630,593,572,535,514,583,525,2236,167,1000,0,1,1,223611824,1248,-1.01,1.08,12,0.01,-550.00,517.00,3965,20230914,-85.93,440,20240909,26.82,2865,-80.52,20240315,440,26.82,20240909,3265,-82.91,20230925,440,26.82,20240909,0.00,N,001470,1000,2236 억,,8483067,N,N,0,N,00,N
|
|
20240923,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,557,-44,5,-7.32,3451592876,6076466,44.46,602,609,551,781,421,601,568.03,4.20,0,-916598,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1246,-1.01,1.08,12,2.72,-550.00,517.00,3965,20230914,-85.95,440,20240909,26.59,2865,-80.56,20240315,440,26.59,20240909,3265,-82.94,20230925,440,26.59,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,558,-43,5,-7.15,3262784560,5737682,41.98,602,609,551,781,421,601,568.66,4.20,0,-909375,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1248,-1.01,1.08,12,2.57,-550.00,517.00,3965,20230914,-85.93,440,20240909,26.82,2865,-80.52,20240315,440,26.82,20240909,3265,-82.91,20230925,440,26.82,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,559,-42,5,-6.99,2907514519,5098939,37.31,602,609,557,781,421,601,570.22,4.20,0,-837274,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1250,-1.02,1.08,12,2.28,-550.00,517.00,3965,20230914,-85.90,440,20240909,27.05,2865,-80.49,20240315,440,27.05,20240909,3265,-82.88,20230925,440,27.05,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,563,-38,5,-6.32,2673896730,4682046,34.26,602,609,557,781,421,601,571.10,4.20,0,-704357,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1259,-1.02,1.09,12,2.09,-550.00,517.00,3965,20230914,-85.80,440,20240909,27.95,2865,-80.35,20240315,440,27.95,20240909,3265,-82.76,20230925,440,27.95,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,560,-41,5,-6.82,2464838572,4308796,31.53,602,609,560,781,421,601,572.05,4.20,0,-588026,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1252,-1.02,1.08,12,1.93,-550.00,517.00,3965,20230914,-85.88,440,20240909,27.27,2865,-80.45,20240315,440,27.27,20240909,3265,-82.85,20230925,440,27.27,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,565,-36,5,-5.99,2186518482,3813578,27.90,602,609,560,781,421,601,573.35,4.20,0,-419579,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1263,-1.03,1.09,12,1.71,-550.00,517.00,3965,20230914,-85.75,440,20240909,28.41,2865,-80.28,20240315,440,28.41,20240909,3265,-82.70,20230925,440,28.41,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,562,-39,5,-6.49,1801447633,3130831,22.91,602,609,560,781,421,601,575.39,4.20,0,-342903,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1257,-1.02,1.09,12,1.40,-550.00,517.00,3965,20230914,-85.83,440,20240909,27.73,2865,-80.38,20240315,440,27.73,20240909,3265,-82.79,20230925,440,27.73,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240923,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,607,6,2,1.00,42218418,69990,0.51,602,609,602,781,421,601,603.21,4.20,0,-8852,663,631,616,584,569,624,577,2236,180,1000,0,1,1,223611824,1357,-1.10,1.17,12,0.03,-550.00,517.00,3965,20230914,-84.69,440,20240909,37.95,2865,-78.81,20240315,440,37.95,20240909,3265,-81.41,20230925,440,37.95,20240909,0.00,N,001470,1000,2236 억,,9398720,N,N,5,N,00,N
|
|
20240913,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,592,-17,5,-2.79,7201780720,11943609,21.75,626,631,586,791,427,609,603.01,5.60,0,-1493113,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1324,-1.08,1.15,12,5.34,-550.00,517.00,4065,20230911,-85.44,440,20240909,34.55,2865,-79.34,20240315,440,34.55,20240909,3965,-85.07,20230914,440,34.55,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,592,-17,5,-2.79,6847802237,11347195,20.66,626,631,586,791,427,609,603.48,5.60,0,-1540072,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1324,-1.08,1.15,12,5.07,-550.00,517.00,4065,20230911,-85.44,440,20240909,34.55,2865,-79.34,20240315,440,34.55,20240909,3965,-85.07,20230914,440,34.55,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,599,-10,5,-1.64,6482545071,10734013,19.54,626,631,586,791,427,609,603.93,5.60,0,-1504269,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1339,-1.09,1.16,12,4.80,-550.00,517.00,4065,20230911,-85.26,440,20240909,36.14,2865,-79.09,20240315,440,36.14,20240909,3965,-84.89,20230914,440,36.14,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,598,-11,5,-1.81,6169767245,10209893,18.59,626,631,586,791,427,609,604.29,5.60,0,-1419282,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1337,-1.09,1.16,12,4.57,-550.00,517.00,4065,20230911,-85.29,440,20240909,35.91,2865,-79.13,20240315,440,35.91,20240909,3965,-84.92,20230914,440,35.91,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,590,-19,5,-3.12,5546817921,9171025,16.70,626,631,586,791,427,609,604.82,5.60,0,-1430110,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1319,-1.07,1.14,12,4.10,-550.00,517.00,4065,20230911,-85.49,440,20240909,34.09,2865,-79.41,20240315,440,34.09,20240909,3965,-85.12,20230914,440,34.09,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,110118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,600,-9,5,-1.48,4810601852,7924914,14.43,626,631,588,791,427,609,607.02,5.60,0,-1454914,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1342,-1.09,1.16,12,3.54,-550.00,517.00,4065,20230911,-85.24,440,20240909,36.36,2865,-79.06,20240315,440,36.36,20240909,3965,-84.87,20230914,440,36.36,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,601,-8,5,-1.31,4083547816,6709402,12.22,626,631,588,791,427,609,608.63,5.60,0,-1578621,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1344,-1.09,1.16,12,3.00,-550.00,517.00,4065,20230911,-85.22,440,20240909,36.59,2865,-79.02,20240315,440,36.59,20240909,3965,-84.84,20230914,440,36.59,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240913,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,624,15,2,2.46,544899915,868974,1.58,626,631,622,791,427,609,627.06,5.60,0,-472679,747,678,594,525,441,712,559,2236,182,1000,0,1,1,223611824,1395,-1.13,1.21,12,0.39,-550.00,517.00,4065,20230911,-84.65,440,20240909,41.82,2865,-78.22,20240315,440,41.82,20240909,3965,-84.26,20230914,440,41.82,20240909,0.00,N,001470,1000,2236 억,,12529813,N,N,0,N,00,N
|
|
20240912,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,609,90,2,17.34,33634073206,54590087,565.25,519,663,510,674,364,519,616.13,4.28,0,2976930,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1362,-1.11,1.18,12,24.41,-550.00,517.00,4115,20230906,-85.20,440,20240909,38.41,2865,-78.74,20240315,440,38.41,20240909,3965,-84.64,20230914,440,38.41,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,608,89,2,17.15,32884870393,53360410,552.52,519,663,510,674,364,519,616.28,4.28,0,2926106,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1360,-1.11,1.18,12,23.86,-550.00,517.00,4115,20230906,-85.22,440,20240909,38.18,2865,-78.78,20240315,440,38.18,20240909,3965,-84.67,20230914,440,38.18,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,622,103,2,19.85,30102134692,48809521,505.40,519,663,510,674,364,519,616.73,4.28,0,2476493,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1391,-1.13,1.20,12,21.83,-550.00,517.00,4115,20230906,-84.88,440,20240909,41.36,2865,-78.29,20240315,440,41.36,20240909,3965,-84.31,20230914,440,41.36,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,631,112,2,21.58,27042544768,43920632,454.77,519,663,510,674,364,519,615.71,4.28,0,2533033,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1411,-1.15,1.22,12,19.64,-550.00,517.00,4115,20230906,-84.67,440,20240909,43.41,2865,-77.98,20240315,440,43.41,20240909,3965,-84.09,20230914,440,43.41,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,649,130,2,25.05,20647003226,34020348,352.26,519,649,510,674,364,519,606.90,4.28,0,2349215,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1451,-1.18,1.26,12,15.21,-550.00,517.00,4115,20230906,-84.23,440,20240909,47.50,2865,-77.35,20240315,440,47.50,20240909,3965,-83.63,20230914,440,47.50,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,110118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,629,110,2,21.19,16425752678,27321133,282.90,519,645,510,674,364,519,601.21,4.28,0,1526384,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1407,-1.14,1.22,12,12.22,-550.00,517.00,4115,20230906,-84.71,440,20240909,42.95,2865,-78.05,20240315,440,42.95,20240909,3965,-84.14,20230914,440,42.95,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,594,75,2,14.45,3586600752,6395336,66.22,519,594,510,674,364,519,560.82,4.28,0,1114964,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1328,-1.08,1.15,12,2.86,-550.00,517.00,4115,20230906,-85.57,440,20240909,35.00,2865,-79.27,20240315,440,35.00,20240909,3965,-85.02,20230914,440,35.00,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240912,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,-1,5,-0.19,26609569,51288,0.53,519,522,517,674,364,519,518.83,4.28,0,-21795,598,558,534,494,470,546,482,2236,155,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.02,-550.00,517.00,4115,20230906,-87.41,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3965,-86.94,20230914,440,17.73,20240909,0.00,N,001470,1000,2236 억,,9569529,N,N,5,N,00,N
|
|
20240911,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,-25,5,-4.60,5192908089,9629336,29.93,560,574,510,707,381,544,539.31,4.69,0,-931722,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1161,-0.94,1.00,12,4.31,-550.00,517.00,4170,20230905,-87.55,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,4065,-87.23,20230911,440,17.95,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,5,N,00,N
|
|
20240911,150118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,-26,5,-4.78,5061484760,9374632,29.14,560,574,510,707,381,544,539.91,4.69,0,-933423,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1158,-0.94,1.00,12,4.19,-550.00,517.00,4170,20230905,-87.58,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,4065,-87.26,20230911,440,17.73,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,514,-30,5,-5.51,4808243298,8882266,27.61,560,574,510,707,381,544,541.33,4.69,0,-897253,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1149,-0.93,0.99,12,3.97,-550.00,517.00,4170,20230905,-87.67,440,20240909,16.82,2865,-82.06,20240315,440,16.82,20240909,4065,-87.36,20230911,440,16.82,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,-24,5,-4.41,4455625435,8197199,25.48,560,574,514,707,381,544,543.55,4.69,0,-803759,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1163,-0.95,1.01,12,3.67,-550.00,517.00,4170,20230905,-87.53,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,4065,-87.21,20230911,440,18.18,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,-25,5,-4.60,4209042586,7723073,24.00,560,574,514,707,381,544,545.00,4.69,0,-593062,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1161,-0.94,1.00,12,3.45,-550.00,517.00,4170,20230905,-87.55,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,4065,-87.23,20230911,440,17.95,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,110118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,-22,5,-4.04,3591663541,6531538,20.30,560,574,521,707,381,544,549.90,4.69,0,-671900,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1167,-0.95,1.01,12,2.92,-550.00,517.00,4170,20230905,-87.48,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,4065,-87.16,20230911,440,18.64,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,541,-3,5,-0.55,2702602629,4858242,15.10,560,574,535,707,381,544,556.29,4.69,0,-868943,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1210,-0.98,1.05,12,2.17,-550.00,517.00,4170,20230905,-87.03,440,20240909,22.95,2865,-81.12,20240315,440,22.95,20240909,4065,-86.69,20230911,440,22.95,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240911,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,560,16,2,2.94,154602989,276237,0.86,560,561,556,707,381,544,559.70,4.69,0,-85048,631,587,540,496,449,609,518,2236,163,1000,0,1,1,223611824,1252,-1.02,1.08,12,0.12,-550.00,517.00,4170,20230905,-86.57,440,20240909,27.27,2865,-80.45,20240315,440,27.27,20240909,4065,-86.22,20230911,440,27.27,20240909,0.00,N,001470,1000,2236 억,,10490839,N,N,0,N,00,N
|
|
20240910,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,544,46,2,9.24,17586058971,32028839,165.16,503,584,493,647,349,498,549.07,4.93,0,-535829,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1216,-0.99,1.05,12,14.32,-550.00,517.00,4190,20230904,-87.02,440,20240909,23.64,2865,-81.01,20240315,440,23.64,20240909,4065,-86.62,20230911,440,23.64,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,554,56,2,11.24,17118318444,31172733,160.75,503,584,493,647,349,498,549.14,4.93,0,-504512,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1239,-1.01,1.07,12,13.94,-550.00,517.00,4190,20230904,-86.78,440,20240909,25.91,2865,-80.66,20240315,440,25.91,20240909,4065,-86.37,20230911,440,25.91,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,552,54,2,10.84,15932940211,29003599,149.56,503,584,493,647,349,498,549.34,4.93,0,-293591,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1234,-1.00,1.07,12,12.97,-550.00,517.00,4190,20230904,-86.83,440,20240909,25.45,2865,-80.73,20240315,440,25.45,20240909,4065,-86.42,20230911,440,25.45,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,562,64,2,12.85,13829381309,25268713,130.30,503,584,493,647,349,498,547.29,4.93,0,-508808,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1257,-1.02,1.09,12,11.30,-550.00,517.00,4190,20230904,-86.59,440,20240909,27.73,2865,-80.38,20240315,440,27.73,20240909,4065,-86.17,20230911,440,27.73,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,120118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,545,47,2,9.44,12008904091,21986472,113.38,503,584,493,647,349,498,546.20,4.93,0,-193486,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1219,-0.99,1.05,12,9.83,-550.00,517.00,4190,20230904,-86.99,440,20240909,23.86,2865,-80.98,20240315,440,23.86,20240909,4065,-86.59,20230911,440,23.86,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,551,53,2,10.64,6675254972,12526058,64.59,503,574,493,647,349,498,532.91,4.93,0,247140,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1232,-1.00,1.07,12,5.60,-550.00,517.00,4190,20230904,-86.85,440,20240909,25.23,2865,-80.77,20240315,440,25.23,20240909,4065,-86.45,20230911,440,25.23,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,511,13,2,2.61,2619448738,5089782,26.25,503,538,493,647,349,498,514.65,4.93,0,-308765,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1143,-0.93,0.99,12,2.28,-550.00,517.00,4190,20230904,-87.80,440,20240909,16.14,2865,-82.16,20240315,440,16.14,20240909,4065,-87.43,20230911,440,16.14,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240910,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,501,3,2,0.60,133721916,266601,1.37,503,506,498,647,349,498,501.59,4.93,0,-121135,579,538,489,448,399,559,469,2236,149,1000,0,1,1,223611824,1120,-0.91,0.97,12,0.12,-550.00,517.00,4190,20230904,-88.04,440,20240909,13.86,2865,-82.51,20240315,440,13.86,20240909,4065,-87.68,20230911,440,13.86,20240909,0.00,N,001470,1000,2236 억,,11019914,N,N,0,N,00,N
|
|
20240909,160118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,498,40,2,8.73,9450791158,19267681,261.20,456,530,440,595,321,458,490.50,5.11,0,-404438,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1114,-0.91,0.96,12,8.62,-550.00,517.00,4190,20230901,-88.11,440,20240909,13.18,2865,-82.62,20240315,440,13.18,20240909,4065,-87.75,20230911,440,13.18,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,150118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,499,41,2,8.95,9179436402,18722265,253.81,456,530,440,595,321,458,490.30,5.11,0,-468238,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1116,-0.91,0.97,12,8.37,-550.00,517.00,4190,20230901,-88.09,440,20240909,13.41,2865,-82.58,20240315,440,13.41,20240909,4065,-87.72,20230911,440,13.41,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,140118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,501,43,2,9.39,8725706078,17817100,241.53,456,530,440,595,321,458,489.75,5.11,0,-526227,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1120,-0.91,0.97,12,7.97,-550.00,517.00,4190,20230901,-88.04,440,20240909,13.86,2865,-82.51,20240315,440,13.86,20240909,4065,-87.68,20230911,440,13.86,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,130119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,497,39,2,8.52,8001590131,16366244,221.87,456,530,440,595,321,458,488.92,5.11,0,-781581,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1111,-0.90,0.96,12,7.32,-550.00,517.00,4190,20230901,-88.14,440,20240909,12.95,2865,-82.65,20240315,440,12.95,20240909,4065,-87.77,20230911,440,12.95,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,120118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,488,30,2,6.55,6920006830,14197790,192.47,456,530,440,595,321,458,487.41,5.11,0,-1121868,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1091,-0.89,0.94,12,6.35,-550.00,517.00,4190,20230901,-88.35,440,20240909,10.91,2865,-82.97,20240315,440,10.91,20240909,4065,-88.00,20230911,440,10.91,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,110118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,480,22,2,4.80,6045716420,12397569,168.07,456,530,440,595,321,458,487.67,5.11,0,-1562920,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1073,-0.87,0.93,12,5.54,-550.00,517.00,4190,20230901,-88.54,440,20240909,9.09,2865,-83.25,20240315,440,9.09,20240909,4065,-88.19,20230911,440,9.09,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,100119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,476,18,2,3.93,5494599729,11241318,152.39,456,530,440,595,321,458,488.80,5.11,0,-1412608,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1064,-0.87,0.92,12,5.03,-550.00,517.00,4190,20230901,-88.64,440,20240909,8.18,2865,-83.39,20240315,440,8.18,20240909,4065,-88.29,20230911,440,8.18,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240909,090118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,448,-10,5,-2.18,53351543,117653,1.59,456,457,448,595,321,458,453.26,5.11,0,-46342,523,490,474,441,425,482,433,2236,137,1000,0,1,1,223611824,1002,-0.81,0.87,12,0.05,-550.00,517.00,4190,20230901,-89.31,448,20240909,0.00,2865,-84.36,20240315,448,0.00,20240909,4065,-88.98,20230911,448,0.00,20240909,0.00,N,001470,1000,2236 억,,11422998,N,N,5,N,00,N
|
|
20240906,160117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,458,-26,5,-5.37,3477274365,7324871,80.06,485,507,458,629,339,484,474.75,5.28,0,-390456,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1024,-0.83,0.89,12,3.28,-550.00,517.00,4190,20230901,-89.07,458,20240906,0.00,2865,-84.01,20240315,458,0.00,20240906,4115,-88.87,20230906,458,0.00,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,5,N,00,N
|
|
20240906,150118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,463,-21,5,-4.34,3229854346,6786413,74.17,485,507,458,629,339,484,475.93,5.28,0,-507519,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1035,-0.84,0.90,12,3.03,-550.00,517.00,4190,20230901,-88.95,458,20240906,1.09,2865,-83.84,20240315,458,1.09,20240906,4115,-88.75,20230906,458,1.09,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,140119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,462,-22,5,-4.55,2854115947,5970950,65.26,485,507,461,629,339,484,478.00,5.28,0,-593418,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1033,-0.84,0.89,12,2.67,-550.00,517.00,4190,20230901,-88.97,461,20240906,0.22,2865,-83.87,20240315,461,0.22,20240906,4115,-88.77,20230906,461,0.22,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,130118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,465,-19,5,-3.93,2575000983,5367390,58.66,485,507,462,629,339,484,479.75,5.28,0,-643952,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1040,-0.85,0.90,12,2.40,-550.00,517.00,4190,20230901,-88.90,462,20240906,0.65,2865,-83.77,20240315,462,0.65,20240906,4115,-88.70,20230906,462,0.65,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,120118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,467,-17,5,-3.51,2330548159,4842823,52.93,485,507,464,629,339,484,481.24,5.28,0,-689183,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1044,-0.85,0.90,12,2.17,-550.00,517.00,4190,20230901,-88.85,464,20240906,0.65,2865,-83.70,20240315,464,0.65,20240906,4115,-88.65,20230906,464,0.65,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,110119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,472,-12,5,-2.48,2005463673,4146356,45.32,485,507,466,629,339,484,483.67,5.28,0,-629196,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1055,-0.86,0.91,12,1.85,-550.00,517.00,4190,20230901,-88.74,466,20240906,1.29,2865,-83.53,20240315,466,1.29,20240906,4115,-88.53,20230906,466,1.29,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,100118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,472,-12,5,-2.48,1490523554,3053170,33.37,485,507,472,629,339,484,488.19,5.28,0,-753566,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1055,-0.86,0.91,12,1.37,-550.00,517.00,4190,20230901,-88.74,472,20240906,0.00,2865,-83.53,20240315,472,0.00,20240906,4115,-88.53,20230906,472,0.00,20240906,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240906,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,490,6,2,1.24,77099468,157580,1.72,485,492,485,629,339,484,489.31,5.28,0,-56218,538,510,491,463,444,501,454,2236,145,1000,0,1,1,223611824,1096,-0.89,0.95,12,0.07,-550.00,517.00,4190,20230901,-88.31,472,20240905,3.81,2865,-82.90,20240315,472,3.81,20240905,4115,-88.09,20230906,472,3.81,20240905,0.00,N,001470,1000,2236 억,,11803710,N,N,22,N,00,N
|
|
20240905,160117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,484,-30,5,-5.84,4456237267,9090033,108.11,514,519,472,668,360,514,490.24,4.94,0,787319,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1082,-0.88,0.94,12,4.07,-550.00,517.00,4190,20230901,-88.45,472,20240905,2.54,2865,-83.11,20240315,472,2.54,20240905,4170,-88.39,20230905,472,2.54,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,22,N,00,N
|
|
20240905,150118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,483,-31,5,-6.03,4289956586,8745805,104.01,514,519,472,668,360,514,490.51,4.94,0,741319,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1080,-0.88,0.93,12,3.91,-550.00,517.00,4190,20230901,-88.47,472,20240905,2.33,2865,-83.14,20240315,472,2.33,20240905,4170,-88.42,20230905,472,2.33,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,140118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,480,-34,5,-6.61,3920578236,7978469,94.89,514,519,472,668,360,514,491.39,4.94,0,607519,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1073,-0.87,0.93,12,3.57,-550.00,517.00,4190,20230901,-88.54,472,20240905,1.69,2865,-83.25,20240315,472,1.69,20240905,4170,-88.49,20230905,472,1.69,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,130118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,476,-38,5,-7.39,3482799607,7061985,83.99,514,519,472,668,360,514,493.17,4.94,0,376777,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1064,-0.87,0.92,12,3.16,-550.00,517.00,4190,20230901,-88.64,472,20240905,0.85,2865,-83.39,20240315,472,0.85,20240905,4170,-88.59,20230905,472,0.85,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,120117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,485,-29,5,-5.64,2780463293,5591697,66.50,514,519,480,668,360,514,497.25,4.94,0,120358,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1085,-0.88,0.94,12,2.50,-550.00,517.00,4190,20230901,-88.42,480,20240905,1.04,2865,-83.07,20240315,480,1.04,20240905,4170,-88.37,20230905,480,1.04,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,110118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,488,-26,5,-5.06,1995389392,3973954,47.26,514,519,486,668,360,514,502.12,4.94,0,-85942,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1091,-0.89,0.94,12,1.78,-550.00,517.00,4190,20230901,-88.35,486,20240905,0.41,2865,-82.97,20240315,486,0.41,20240905,4170,-88.30,20230905,486,0.41,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,100117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,507,-7,5,-1.36,834316665,1637005,19.47,514,519,504,668,360,514,509.66,4.94,0,74736,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1134,-0.92,0.98,12,0.73,-550.00,517.00,4190,20230901,-87.90,504,20240905,0.60,2865,-82.30,20240315,504,0.60,20240905,4170,-87.84,20230905,504,0.60,20240905,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240905,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,-2,5,-0.39,51258297,99738,1.19,514,515,512,668,360,514,513.93,4.94,0,-2656,569,541,523,495,477,532,486,2236,154,1000,0,1,1,223611824,1145,-0.93,0.99,12,0.04,-550.00,517.00,4190,20230901,-87.78,505,20240904,1.39,2865,-82.13,20240315,505,1.39,20240904,4170,-87.72,20230905,505,1.39,20240904,0.00,N,001470,1000,2236 억,,11042952,N,N,46,N,00,N
|
|
20240904,160117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,514,-40,5,-7.22,4316990732,8294756,57.88,551,551,505,720,388,554,520.45,5.01,0,-162548,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1149,-0.93,0.99,12,3.71,-550.00,517.00,4190,20230901,-87.73,505,20240904,1.78,2865,-82.06,20240315,505,1.78,20240904,4190,-87.73,20230904,505,1.78,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,46,N,00,N
|
|
20240904,150118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,513,-41,5,-7.40,3968784366,7618249,53.15,551,551,505,720,388,554,520.96,5.01,0,-243396,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1147,-0.93,0.99,12,3.41,-550.00,517.00,4190,20230901,-87.76,505,20240904,1.58,2865,-82.09,20240315,505,1.58,20240904,4190,-87.76,20230904,505,1.58,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,140117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,511,-43,5,-7.76,3712222901,7116845,49.66,551,551,505,720,388,554,521.61,5.01,0,-339191,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1143,-0.93,0.99,12,3.18,-550.00,517.00,4190,20230901,-87.80,505,20240904,1.19,2865,-82.16,20240315,505,1.19,20240904,4190,-87.80,20230904,505,1.19,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,130118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,512,-42,5,-7.58,3475710400,6654402,46.43,551,551,505,720,388,554,522.32,5.01,0,-450240,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1145,-0.93,0.99,12,2.98,-550.00,517.00,4190,20230901,-87.78,505,20240904,1.39,2865,-82.13,20240315,505,1.39,20240904,4190,-87.78,20230904,505,1.39,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,120117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,507,-47,5,-8.48,3005288669,5728676,39.97,551,551,506,720,388,554,524.60,5.01,0,-470015,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1134,-0.92,0.98,12,2.56,-550.00,517.00,4190,20230901,-87.90,506,20240904,0.20,2865,-82.30,20240315,506,0.20,20240904,4190,-87.90,20230904,506,0.20,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,110116,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,516,-38,5,-6.86,2348660240,4444714,31.01,551,551,510,720,388,554,528.42,5.01,0,-548128,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1154,-0.94,1.00,12,1.99,-550.00,517.00,4190,20230901,-87.68,510,20240904,1.18,2865,-81.99,20240315,510,1.18,20240904,4190,-87.68,20230904,510,1.18,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,100118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,530,-24,5,-4.33,1218304210,2272718,15.86,551,551,529,720,388,554,536.06,5.01,0,-600361,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1185,-0.96,1.03,12,1.02,-550.00,517.00,4190,20230901,-87.35,529,20240904,0.19,2865,-81.50,20240315,529,0.19,20240904,4190,-87.35,20230904,529,0.19,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240904,090118,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,538,-16,5,-2.89,82665386,151972,1.06,551,551,535,720,388,554,543.95,5.01,0,-60777,614,584,565,535,516,574,525,2236,166,1000,0,1,1,223611824,1203,-0.98,1.04,12,0.07,-550.00,517.00,4190,20230901,-87.16,535,20240904,0.56,2865,-81.22,20240315,535,0.56,20240904,4190,-87.16,20230904,535,0.56,20240904,0.00,N,001470,1000,2236 억,,11210081,N,N,49,N,00,N
|
|
20240903,160117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,554,-12,5,-2.12,8087592817,14217413,177.75,566,595,546,735,397,566,568.87,6.04,0,-2309259,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1239,-1.01,1.07,12,6.36,-550.00,517.00,4190,20230901,-86.78,546,20240903,1.47,2865,-80.66,20240315,546,1.47,20240903,4190,-86.78,20230904,546,1.47,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,49,N,00,N
|
|
20240903,150116,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,559,-7,5,-1.24,7658036175,13442639,168.06,566,595,546,735,397,566,569.68,6.04,0,-2388458,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1250,-1.02,1.08,12,6.01,-550.00,517.00,4190,20230901,-86.66,546,20240903,2.38,2865,-80.49,20240315,546,2.38,20240903,4190,-86.66,20230904,546,2.38,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,140117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,564,-2,5,-0.35,7235982143,12692316,158.68,566,595,546,735,397,566,570.11,6.04,0,-2231063,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1261,-1.03,1.09,12,5.68,-550.00,517.00,4190,20230901,-86.54,546,20240903,3.30,2865,-80.31,20240315,546,3.30,20240903,4190,-86.54,20230904,546,3.30,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,130117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,579,13,2,2.30,6293331591,11026987,137.86,566,595,546,735,397,566,570.72,6.04,0,-1861802,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1295,-1.05,1.12,12,4.93,-550.00,517.00,4190,20230901,-86.18,546,20240903,6.04,2865,-79.79,20240315,546,6.04,20240903,4190,-86.18,20230904,546,6.04,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,120117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,580,14,2,2.47,4096883027,7263602,90.81,566,593,546,735,397,566,564.03,6.04,0,-791629,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1297,-1.05,1.12,12,3.25,-550.00,517.00,4190,20230901,-86.16,546,20240903,6.23,2865,-79.76,20240315,546,6.23,20240903,4190,-86.16,20230904,546,6.23,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,110117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,555,-11,5,-1.94,1923880095,3478130,43.48,566,566,546,735,397,566,553.14,6.04,0,294090,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1241,-1.01,1.07,12,1.56,-550.00,517.00,4190,20230901,-86.75,546,20240903,1.65,2865,-80.63,20240315,546,1.65,20240903,4190,-86.75,20230904,546,1.65,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,100116,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,551,-15,5,-2.65,1557051381,2814236,35.18,566,566,546,735,397,566,553.28,6.04,0,251611,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1232,-1.00,1.07,12,1.26,-550.00,517.00,4190,20230901,-86.85,546,20240903,0.92,2865,-80.77,20240315,546,0.92,20240903,4190,-86.85,20230904,546,0.92,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240903,090117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,560,-6,5,-1.06,118795741,211878,2.65,566,566,553,735,397,566,560.68,6.04,0,29214,606,586,572,552,538,579,545,2236,169,1000,0,1,1,223611824,1252,-1.02,1.08,12,0.09,-550.00,517.00,4190,20230901,-86.63,553,20240903,1.27,2865,-80.45,20240315,553,1.27,20240903,4190,-86.63,20230904,553,1.27,20240903,0.00,N,001470,1000,2236 억,,13509668,N,N,6,N,00,N
|
|
20240902,160116,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,566,-25,5,-4.23,4516574250,7922985,108.92,591,592,558,768,414,591,570.06,5.76,0,635847,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1266,-1.03,1.09,12,3.54,-550.00,517.00,4190,20230901,-86.49,558,20240902,1.43,2865,-80.24,20240315,558,1.43,20240902,4190,-86.49,20230904,558,1.43,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,6,N,00,N
|
|
20240902,150117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,567,-24,5,-4.06,4216490557,7392874,101.63,591,592,558,768,414,591,570.34,5.76,0,590668,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1268,-1.03,1.10,12,3.31,-550.00,517.00,4190,20230901,-86.47,558,20240902,1.61,2865,-80.21,20240315,558,1.61,20240902,4190,-86.47,20230904,558,1.61,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,140117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,568,-23,5,-3.89,3961607182,6943647,95.45,591,592,558,768,414,591,570.53,5.76,0,651008,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1270,-1.03,1.10,12,3.11,-550.00,517.00,4190,20230901,-86.44,558,20240902,1.79,2865,-80.17,20240315,558,1.79,20240902,4190,-86.44,20230904,558,1.79,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,130117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,566,-25,5,-4.23,3636748621,6370981,87.58,591,592,558,768,414,591,570.83,5.76,0,602433,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1266,-1.03,1.09,12,2.85,-550.00,517.00,4190,20230901,-86.49,558,20240902,1.43,2865,-80.24,20240315,558,1.43,20240902,4190,-86.49,20230904,558,1.43,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,120117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,564,-27,5,-4.57,3194031770,5583926,76.76,591,592,558,768,414,591,572.00,5.76,0,532929,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1261,-1.03,1.09,12,2.50,-550.00,517.00,4190,20230901,-86.54,558,20240902,1.08,2865,-80.31,20240315,558,1.08,20240902,4190,-86.54,20230904,558,1.08,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,110117,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,566,-25,5,-4.23,2449371769,4261423,58.58,591,592,558,768,414,591,574.77,5.76,0,356456,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1266,-1.03,1.09,12,1.91,-550.00,517.00,4190,20230901,-86.49,558,20240902,1.43,2865,-80.24,20240315,558,1.43,20240902,4190,-86.49,20230904,558,1.43,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,100116,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,580,-11,5,-1.86,1778064368,3085274,42.41,591,592,558,768,414,591,576.30,5.76,0,777120,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1297,-1.05,1.12,12,1.38,-550.00,517.00,4190,20230901,-86.16,558,20240902,3.94,2865,-79.76,20240315,558,3.94,20240902,4190,-86.16,20230904,558,3.94,20240902,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|
|
20240902,090116,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,585,-6,5,-1.02,113868474,193487,2.66,591,592,579,768,414,591,588.49,5.76,0,-67690,657,624,607,574,557,615,565,2236,177,1000,0,1,1,223611824,1308,-1.06,1.13,12,0.09,-550.00,517.00,4190,20230901,-86.04,562,20240820,4.09,2865,-79.58,20240315,562,4.09,20240820,4190,-86.04,20230904,562,4.09,20240820,0.00,N,001470,1000,2236 억,,12883835,N,N,10,N,00,N
|