161 lines
64 KiB
CSV
161 lines
64 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
|
|
20241031,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,-5,5,-0.95,5311406810,9836608,37.03,545,571,505,682,368,525,539.98,1.09,0,-643106,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1163,-0.95,1.01,12,4.40,-550.00,517.00,3065,20231024,-83.03,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,2885,-81.98,20231107,440,18.18,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,150124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,-4,5,-0.76,5182640163,9589810,36.10,545,571,505,682,368,525,540.45,1.09,0,-612465,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1165,-0.95,1.01,12,4.29,-550.00,517.00,3065,20231024,-83.00,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,2885,-81.94,20231107,440,18.41,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,140124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,535,10,2,1.90,4690067858,8652439,32.58,545,571,530,682,368,525,542.07,1.09,0,-598511,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1196,-0.97,1.03,12,3.87,-550.00,517.00,3065,20231024,-82.54,440,20240909,21.59,2865,-81.33,20240315,440,21.59,20240909,2885,-81.46,20231107,440,21.59,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,537,12,2,2.29,4441909868,8189823,30.83,545,571,530,682,368,525,542.39,1.09,0,-577104,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1201,-0.98,1.04,12,3.66,-550.00,517.00,3065,20231024,-82.48,440,20240909,22.05,2865,-81.26,20240315,440,22.05,20240909,2885,-81.39,20231107,440,22.05,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,535,10,2,1.90,4198668527,7735528,29.12,545,571,530,682,368,525,542.80,1.09,0,-543476,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1196,-0.97,1.03,12,3.46,-550.00,517.00,3065,20231024,-82.54,440,20240909,21.59,2865,-81.33,20240315,440,21.59,20240909,2885,-81.46,20231107,440,21.59,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,540,15,2,2.86,3860370204,7106219,26.75,545,571,530,682,368,525,543.26,1.09,0,-519332,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1208,-0.98,1.04,12,3.18,-550.00,517.00,3065,20231024,-82.38,440,20240909,22.73,2865,-81.15,20240315,440,22.73,20240909,2885,-81.28,20231107,440,22.73,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,537,12,2,2.29,3112591864,5725620,21.56,545,571,530,682,368,525,543.65,1.09,0,-604751,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1201,-0.98,1.04,12,2.56,-550.00,517.00,3065,20231024,-82.48,440,20240909,22.05,2865,-81.26,20240315,440,22.05,20240909,2885,-81.39,20231107,440,22.05,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241031,090124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,552,27,2,5.14,267817303,491462,1.85,545,554,532,682,368,525,545.28,1.09,0,-36433,616,570,520,474,424,593,497,2236,157,1000,0,1,1,223611824,1234,-1.00,1.07,12,0.22,-550.00,517.00,3065,20231024,-81.99,440,20240909,25.45,2865,-80.73,20240315,440,25.45,20240909,2885,-80.87,20231107,440,25.45,20240909,0.00,N,001470,1000,2236 억,,2433796,N,N,0,N,00,N
|
|
20241030,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,525,62,2,13.39,13931973075,26387909,1628.14,488,566,470,601,325,463,527.97,1.29,0,-282781,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1174,-0.95,1.02,12,11.80,-550.00,517.00,3065,20231024,-82.87,440,20240909,19.32,2865,-81.68,20240315,440,19.32,20240909,2885,-81.80,20231107,440,19.32,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,57,2,12.31,13483503566,25528892,1575.14,488,566,470,601,325,463,528.17,1.29,0,-416605,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1163,-0.95,1.01,12,11.42,-550.00,517.00,3065,20231024,-83.03,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,2885,-81.98,20231107,440,18.18,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,140124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,59,2,12.74,12592965094,23823566,1469.92,488,566,470,601,325,463,528.59,1.29,0,-298005,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1167,-0.95,1.01,12,10.65,-550.00,517.00,3065,20231024,-82.97,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,2885,-81.91,20231107,440,18.64,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,130124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,538,75,2,16.20,11102538958,21018148,1296.82,488,566,470,601,325,463,528.24,1.29,0,59305,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1203,-0.98,1.04,12,9.40,-550.00,517.00,3065,20231024,-82.45,440,20240909,22.27,2865,-81.22,20240315,440,22.27,20240909,2885,-81.35,20231107,440,22.27,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,120124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,58,2,12.53,6219447149,12068902,744.65,488,542,470,601,325,463,515.33,1.29,0,255746,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1165,-0.95,1.01,12,5.40,-550.00,517.00,3065,20231024,-83.00,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,2885,-81.94,20231107,440,18.41,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,110124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,536,73,2,15.77,2562061429,5087514,313.90,488,536,470,601,325,463,503.60,1.29,0,240441,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1199,-0.97,1.04,12,2.28,-550.00,517.00,3065,20231024,-82.51,440,20240909,21.82,2865,-81.29,20240315,440,21.82,20240909,2885,-81.42,20231107,440,21.82,20240909,0.00,N,001470,1000,2236 억,,2879832,Y,N,2,N,00,N
|
|
20241030,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,484,21,2,4.54,719845374,1505813,92.91,488,490,470,601,325,463,478.04,1.29,0,-78848,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1082,-0.88,0.94,12,0.67,-550.00,517.00,3065,20231024,-84.21,440,20240909,10.00,2865,-83.11,20240315,440,10.00,20240909,2885,-83.22,20231107,440,10.00,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241030,090124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,477,14,2,3.02,80328403,166355,10.26,488,490,475,601,325,463,482.87,1.29,0,-19259,483,472,466,455,449,470,453,2236,138,1000,0,1,1,223611824,1067,-0.87,0.92,12,0.07,-550.00,517.00,3065,20231024,-84.44,440,20240909,8.41,2865,-83.35,20240315,440,8.41,20240909,2885,-83.47,20231107,440,8.41,20240909,0.00,N,001470,1000,2236 억,,2879832,N,N,2,N,00,N
|
|
20241029,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,463,-13,5,-2.73,743983212,1603962,47.64,476,477,460,618,334,476,463.84,1.42,0,-307582,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1035,-0.84,0.90,12,0.72,-550.00,517.00,3065,20231024,-84.89,440,20240909,5.23,2865,-83.84,20240315,440,5.23,20240909,2885,-83.95,20231107,440,5.23,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,2,N,00,N
|
|
20241029,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,461,-15,5,-3.15,711918819,1534498,45.58,476,477,460,618,334,476,463.94,1.42,0,-304088,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1031,-0.84,0.89,12,0.69,-550.00,517.00,3065,20231024,-84.96,440,20240909,4.77,2865,-83.91,20240315,440,4.77,20240909,2885,-84.02,20231107,440,4.77,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241029,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,462,-14,5,-2.94,592704275,1275901,37.90,476,477,460,618,334,476,464.54,1.42,0,-294911,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1033,-0.84,0.89,12,0.57,-550.00,517.00,3065,20231024,-84.93,440,20240909,5.00,2865,-83.87,20240315,440,5.00,20240909,2885,-83.99,20231107,440,5.00,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241029,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,464,-12,5,-2.52,543996426,1170719,34.77,476,477,460,618,334,476,464.67,1.42,0,-292910,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.52,-550.00,517.00,3065,20231024,-84.86,440,20240909,5.45,2865,-83.80,20240315,440,5.45,20240909,2885,-83.92,20231107,440,5.45,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241029,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,464,-12,5,-2.52,501829741,1079785,32.07,476,477,460,618,334,476,464.75,1.42,0,-291804,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.48,-550.00,517.00,3065,20231024,-84.86,440,20240909,5.45,2865,-83.80,20240315,440,5.45,20240909,2885,-83.92,20231107,440,5.45,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241029,110116,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,464,-12,5,-2.52,433887424,933404,27.73,476,477,460,618,334,476,464.84,1.42,0,-266883,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.42,-550.00,517.00,3065,20231024,-84.86,440,20240909,5.45,2865,-83.80,20240315,440,5.45,20240909,2885,-83.92,20231107,440,5.45,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241029,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,464,-12,5,-2.52,329064814,707605,21.02,476,477,460,618,334,476,465.04,1.42,0,-144261,505,490,465,450,425,498,458,2236,142,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.32,-550.00,517.00,3065,20231024,-84.86,440,20240909,5.45,2865,-83.80,20240315,440,5.45,20240909,2885,-83.92,20231107,440,5.45,20240909,0.00,N,001470,1000,2236 억,,3173701,N,N,0,N,00,N
|
|
20241028,160122,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,476,28,2,6.25,1551135381,3331647,188.48,448,480,440,582,314,448,465.57,1.16,0,598916,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1064,-0.87,0.92,12,1.49,-550.00,517.00,3065,20231024,-84.47,440,20241028,8.18,2865,-83.39,20240315,440,8.18,20241028,2885,-83.50,20231107,440,8.18,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,150122,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,476,28,2,6.25,1452734727,3125506,176.82,448,480,440,582,314,448,464.80,1.16,0,494771,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1064,-0.87,0.92,12,1.40,-550.00,517.00,3065,20231024,-84.47,440,20241028,8.18,2865,-83.39,20240315,440,8.18,20241028,2885,-83.50,20231107,440,8.18,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,140122,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,470,22,2,4.91,1205634787,2605738,147.41,448,476,440,582,314,448,462.68,1.16,0,490523,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1051,-0.85,0.91,12,1.17,-550.00,517.00,3065,20231024,-84.67,440,20241028,6.82,2865,-83.60,20240315,440,6.82,20241028,2885,-83.71,20231107,440,6.82,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,130122,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,467,19,2,4.24,1085048618,2348289,132.85,448,476,440,582,314,448,462.06,1.16,0,430561,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1044,-0.85,0.90,12,1.05,-550.00,517.00,3065,20231024,-84.76,440,20241028,6.14,2865,-83.70,20240315,440,6.14,20241028,2885,-83.81,20231107,440,6.14,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,120123,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,464,16,2,3.57,1005235725,2177317,123.18,448,476,440,582,314,448,461.69,1.16,0,386899,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.97,-550.00,517.00,3065,20231024,-84.86,440,20241028,5.45,2865,-83.80,20240315,440,5.45,20241028,2885,-83.92,20231107,440,5.45,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,110119,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,465,17,2,3.79,715721761,1559483,88.22,448,470,440,582,314,448,458.95,1.16,0,337007,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1040,-0.85,0.90,12,0.70,-550.00,517.00,3065,20231024,-84.83,440,20241028,5.68,2865,-83.77,20240315,440,5.68,20241028,2885,-83.88,20231107,440,5.68,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,100121,51,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,464,16,2,3.57,448963570,985103,55.73,448,465,440,582,314,448,455.75,1.16,0,271937,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1038,-0.84,0.90,12,0.44,-550.00,517.00,3065,20231024,-84.86,440,20241028,5.45,2865,-83.80,20240315,440,5.45,20241028,2885,-83.92,20231107,440,5.45,20241028,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241028,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,450,2,2,0.45,18841035,42106,2.38,448,450,445,582,314,448,447.47,1.16,0,-23827,462,454,450,442,438,459,447,2236,134,1000,0,1,1,223611824,1006,-0.82,0.87,12,0.02,-550.00,517.00,3065,20231024,-85.32,440,20240909,2.27,2865,-84.29,20240315,440,2.27,20240909,2885,-84.40,20231107,440,2.27,20240909,0.00,N,001470,1000,2236 억,,2587469,N,N,2,N,00,N
|
|
20241025,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,448,-2,5,-0.44,786394045,1747443,86.42,446,458,446,585,315,450,450.03,1.17,0,-31021,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1002,-0.81,0.87,12,0.78,-550.00,517.00,3065,20231024,-85.38,440,20240909,1.82,2865,-84.36,20240315,440,1.82,20240909,2940,-84.76,20231026,440,1.82,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,2,N,00,N
|
|
20241025,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,449,-1,5,-0.22,739331012,1642297,81.22,446,458,446,585,315,450,450.18,1.17,0,-25080,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1004,-0.82,0.87,12,0.73,-550.00,517.00,3065,20231024,-85.35,440,20240909,2.05,2865,-84.33,20240315,440,2.05,20240909,2940,-84.73,20231026,440,2.05,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,449,-1,5,-0.22,657549074,1459834,72.20,446,458,446,585,315,450,450.43,1.17,0,41529,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1004,-0.82,0.87,12,0.65,-550.00,517.00,3065,20231024,-85.35,440,20240909,2.05,2865,-84.33,20240315,440,2.05,20240909,2940,-84.73,20231026,440,2.05,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,451,1,2,0.22,604149716,1341014,66.32,446,458,446,585,315,450,450.52,1.17,0,63947,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1008,-0.82,0.87,12,0.60,-550.00,517.00,3065,20231024,-85.29,440,20240909,2.50,2865,-84.26,20240315,440,2.50,20240909,2940,-84.66,20231026,440,2.50,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,449,-1,5,-0.22,522025887,1158744,57.31,446,458,446,585,315,450,450.51,1.17,0,-14511,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1004,-0.82,0.87,12,0.52,-550.00,517.00,3065,20231024,-85.35,440,20240909,2.05,2865,-84.33,20240315,440,2.05,20240909,2940,-84.73,20231026,440,2.05,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,448,-2,5,-0.44,432002091,957907,47.38,446,458,446,585,315,450,450.99,1.17,0,-31319,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1002,-0.81,0.87,12,0.43,-550.00,517.00,3065,20231024,-85.38,440,20240909,1.82,2865,-84.36,20240315,440,1.82,20240909,2940,-84.76,20231026,440,1.82,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,452,2,2,0.44,293894713,651253,32.21,446,458,446,585,315,450,451.28,1.17,0,36767,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1011,-0.82,0.87,12,0.29,-550.00,517.00,3065,20231024,-85.25,440,20240909,2.73,2865,-84.22,20240315,440,2.73,20240909,2940,-84.63,20231026,440,2.73,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241025,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,449,-1,5,-0.22,54166347,121090,5.99,446,450,446,585,315,450,447.32,1.17,0,68513,471,460,455,444,439,458,442,2236,135,1000,0,1,1,223611824,1004,-0.82,0.87,12,0.05,-550.00,517.00,3065,20231024,-85.35,440,20240909,2.05,2865,-84.33,20240315,440,2.05,20240909,2940,-84.73,20231026,440,2.05,20240909,0.00,N,001470,1000,2236 억,,2619519,N,N,0,N,00,N
|
|
20241024,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,450,-17,5,-3.64,906075385,1994667,77.41,465,466,450,607,327,467,454.27,1.23,0,-140658,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1006,-0.82,0.87,12,0.89,-550.00,517.00,3065,20231024,-85.32,440,20240909,2.27,2865,-84.29,20240315,440,2.27,20240909,3065,-85.32,20231024,440,2.27,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,452,-15,5,-3.21,824143247,1812943,70.36,465,466,451,607,327,467,454.59,1.23,0,-142100,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1011,-0.82,0.87,12,0.81,-550.00,517.00,3065,20231024,-85.25,440,20240909,2.73,2865,-84.22,20240315,440,2.73,20240909,3065,-85.25,20231024,440,2.73,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,453,-14,5,-3.00,716586054,1575056,61.13,465,466,451,607,327,467,454.96,1.23,0,-180159,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1013,-0.82,0.88,12,0.70,-550.00,517.00,3065,20231024,-85.22,440,20240909,2.95,2865,-84.19,20240315,440,2.95,20240909,3065,-85.22,20231024,440,2.95,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,452,-15,5,-3.21,670664715,1473653,57.19,465,466,451,607,327,467,455.10,1.23,0,-190063,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1011,-0.82,0.87,12,0.66,-550.00,517.00,3065,20231024,-85.25,440,20240909,2.73,2865,-84.22,20240315,440,2.73,20240909,3065,-85.25,20231024,440,2.73,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,456,-11,5,-2.36,527574090,1157474,44.92,465,466,453,607,327,467,455.80,1.23,0,-167546,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1020,-0.83,0.88,12,0.52,-550.00,517.00,3065,20231024,-85.12,440,20240909,3.64,2865,-84.08,20240315,440,3.64,20240909,3065,-85.12,20231024,440,3.64,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,455,-12,5,-2.57,432782720,948968,36.83,465,466,453,607,327,467,456.05,1.23,0,-165791,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1017,-0.83,0.88,12,0.42,-550.00,517.00,3065,20231024,-85.15,440,20240909,3.41,2865,-84.12,20240315,440,3.41,20240909,3065,-85.15,20231024,440,3.41,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,456,-11,5,-2.36,324024688,709910,27.55,465,466,453,607,327,467,456.43,1.23,0,-144169,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1020,-0.83,0.88,12,0.32,-550.00,517.00,3065,20231024,-85.12,440,20240909,3.64,2865,-84.08,20240315,440,3.64,20240909,3065,-85.12,20231024,440,3.64,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241024,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,462,-5,5,-1.07,13804779,29862,1.16,465,466,460,607,327,467,462.26,1.23,0,-7139,499,482,471,454,443,477,449,2236,140,1000,0,1,1,223611824,1033,-0.84,0.89,12,0.01,-550.00,517.00,3065,20231024,-84.93,440,20240909,5.00,2865,-83.87,20240315,440,5.00,20240909,3065,-84.93,20231024,440,5.00,20240909,0.00,N,001470,1000,2236 억,,2754216,N,N,0,N,00,N
|
|
20241023,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,467,-3,5,-0.64,1194800743,2557511,115.68,469,488,460,611,329,470,467.17,1.17,0,136847,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1044,-0.85,0.90,12,1.14,-550.00,517.00,3065,20231024,-84.76,440,20240909,6.14,2865,-83.70,20240315,440,6.14,20240909,3065,-84.76,20231024,440,6.14,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,471,1,2,0.21,1138448256,2437256,110.24,469,488,460,611,329,470,467.10,1.17,0,121569,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1053,-0.86,0.91,12,1.09,-550.00,517.00,3065,20231024,-84.63,440,20240909,7.05,2865,-83.56,20240315,440,7.05,20240909,3065,-84.63,20231024,440,7.05,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,467,-3,5,-0.64,947172912,2031613,91.90,469,488,460,611,329,470,466.22,1.17,0,174493,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1044,-0.85,0.90,12,0.91,-550.00,517.00,3065,20231024,-84.76,440,20240909,6.14,2865,-83.70,20240315,440,6.14,20240909,3065,-84.76,20231024,440,6.14,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,463,-7,5,-1.49,811731577,1740085,78.71,469,488,460,611,329,470,466.49,1.17,0,87149,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1035,-0.84,0.90,12,0.78,-550.00,517.00,3065,20231024,-84.89,440,20240909,5.23,2865,-83.84,20240315,440,5.23,20240909,3065,-84.89,20231024,440,5.23,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,466,-4,5,-0.85,707335625,1514925,68.52,469,488,460,611,329,470,466.91,1.17,0,90402,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1042,-0.85,0.90,12,0.68,-550.00,517.00,3065,20231024,-84.80,440,20240909,5.91,2865,-83.73,20240315,440,5.91,20240909,3065,-84.80,20231024,440,5.91,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,463,-7,5,-1.49,582057997,1244654,56.30,469,488,460,611,329,470,467.65,1.17,0,42002,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1035,-0.84,0.90,12,0.56,-550.00,517.00,3065,20231024,-84.89,440,20240909,5.23,2865,-83.84,20240315,440,5.23,20240909,3065,-84.89,20231024,440,5.23,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,466,-4,5,-0.85,426347470,908178,41.08,469,488,461,611,329,470,469.45,1.17,0,61004,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1042,-0.85,0.90,12,0.41,-550.00,517.00,3065,20231024,-84.80,440,20240909,5.91,2865,-83.73,20240315,440,5.91,20240909,3065,-84.80,20231024,440,5.91,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241023,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,476,6,2,1.28,22566532,47953,2.17,469,476,469,611,329,470,470.60,1.17,0,16321,498,484,475,461,452,479,456,2236,141,1000,0,1,1,223611824,1064,-0.87,0.92,12,0.02,-550.00,517.00,3065,20231024,-84.47,440,20240909,8.18,2865,-83.39,20240315,440,8.18,20240909,3065,-84.47,20231024,440,8.18,20240909,0.00,N,001470,1000,2236 억,,2618718,N,N,7,N,00,N
|
|
20241022,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,470,-19,5,-3.89,1047543294,2200811,228.75,479,489,466,635,343,489,476.00,1.05,0,280137,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1051,-0.85,0.91,12,0.98,-550.00,517.00,3065,20231024,-84.67,440,20240909,6.82,2865,-83.60,20240315,440,6.82,20240909,3065,-84.67,20231024,440,6.82,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,7,N,00,N
|
|
20241022,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,476,-13,5,-2.66,966591820,2029894,210.98,479,489,466,635,343,489,476.18,1.05,0,223701,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1064,-0.87,0.92,12,0.91,-550.00,517.00,3065,20231024,-84.47,440,20240909,8.18,2865,-83.39,20240315,440,8.18,20240909,3065,-84.47,20231024,440,8.18,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,475,-14,5,-2.86,863294961,1811631,188.29,479,489,466,635,343,489,476.53,1.05,0,216543,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1062,-0.86,0.92,12,0.81,-550.00,517.00,3065,20231024,-84.50,440,20240909,7.95,2865,-83.42,20240315,440,7.95,20240909,3065,-84.50,20231024,440,7.95,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,476,-13,5,-2.66,791384833,1660481,172.58,479,489,466,635,343,489,476.60,1.05,0,212602,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1064,-0.87,0.92,12,0.74,-550.00,517.00,3065,20231024,-84.47,440,20240909,8.18,2865,-83.39,20240315,440,8.18,20240909,3065,-84.47,20231024,440,8.18,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,480,-9,5,-1.84,703691059,1476818,153.50,479,489,466,635,343,489,476.49,1.05,0,180245,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1073,-0.87,0.93,12,0.66,-550.00,517.00,3065,20231024,-84.34,440,20240909,9.09,2865,-83.25,20240315,440,9.09,20240909,3065,-84.34,20231024,440,9.09,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,473,-16,5,-3.27,608522002,1277411,132.77,479,489,466,635,343,489,476.37,1.05,0,98697,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1058,-0.86,0.91,12,0.57,-550.00,517.00,3065,20231024,-84.57,440,20240909,7.50,2865,-83.49,20240315,440,7.50,20240909,3065,-84.57,20231024,440,7.50,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,475,-14,5,-2.86,346030245,720713,74.91,479,489,474,635,343,489,480.12,1.05,0,-49570,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1062,-0.86,0.92,12,0.32,-550.00,517.00,3065,20231024,-84.50,440,20240909,7.95,2865,-83.42,20240315,440,7.95,20240909,3065,-84.50,20231024,440,7.95,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241022,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,489,0,3,0.00,22572489,47053,4.89,479,489,479,635,343,489,479.72,1.05,0,8920,503,496,491,484,479,493,481,2236,146,1000,0,1,1,223611824,1093,-0.89,0.95,12,0.02,-550.00,517.00,3065,20231024,-84.05,440,20240909,11.14,2865,-82.93,20240315,440,11.14,20240909,3065,-84.05,20231024,440,11.14,20240909,0.00,N,001470,1000,2236 억,,2341146,N,N,13,N,00,N
|
|
20241021,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,489,1,2,0.20,461772332,940363,35.30,498,498,486,634,342,488,491.06,1.06,0,-33919,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1093,-0.89,0.95,12,0.42,-550.00,517.00,3065,20231024,-84.05,440,20240909,11.14,2865,-82.93,20240315,440,11.14,20240909,3065,-84.05,20231024,440,11.14,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,13,N,00,N
|
|
20241021,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,489,1,2,0.20,437904071,891504,33.47,498,498,486,634,342,488,491.20,1.06,0,-34906,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1093,-0.89,0.95,12,0.40,-550.00,517.00,3065,20231024,-84.05,440,20240909,11.14,2865,-82.93,20240315,440,11.14,20240909,3065,-84.05,20231024,440,11.14,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,492,4,2,0.82,379345881,771829,28.98,498,498,486,634,342,488,491.49,1.06,0,-42749,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1100,-0.89,0.95,12,0.35,-550.00,517.00,3065,20231024,-83.95,440,20240909,11.82,2865,-82.83,20240315,440,11.82,20240909,3065,-83.95,20231024,440,11.82,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,490,2,2,0.41,321827754,654584,24.57,498,498,486,634,342,488,491.65,1.06,0,-38040,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1096,-0.89,0.95,12,0.29,-550.00,517.00,3065,20231024,-84.01,440,20240909,11.36,2865,-82.90,20240315,440,11.36,20240909,3065,-84.01,20231024,440,11.36,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,493,5,2,1.02,255575392,519820,19.52,498,498,486,634,342,488,491.66,1.06,0,-36057,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1102,-0.90,0.95,12,0.23,-550.00,517.00,3065,20231024,-83.92,440,20240909,12.05,2865,-82.79,20240315,440,12.05,20240909,3065,-83.92,20231024,440,12.05,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,494,6,2,1.23,215557998,438846,16.48,498,498,486,634,342,488,491.19,1.06,0,-35007,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1105,-0.90,0.96,12,0.20,-550.00,517.00,3065,20231024,-83.88,440,20240909,12.27,2865,-82.76,20240315,440,12.27,20240909,3065,-83.88,20231024,440,12.27,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,491,3,2,0.61,146837387,299384,11.24,498,498,486,634,342,488,490.47,1.06,0,-10117,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1098,-0.89,0.95,12,0.13,-550.00,517.00,3065,20231024,-83.98,440,20240909,11.59,2865,-82.86,20240315,440,11.59,20240909,3065,-83.98,20231024,440,11.59,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241021,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,494,6,2,1.23,22727996,45830,1.72,498,498,490,634,342,488,495.92,1.06,0,-30003,509,498,489,478,469,494,474,2236,146,1000,0,1,1,223611824,1105,-0.90,0.96,12,0.02,-550.00,517.00,3065,20231024,-83.88,440,20240909,12.27,2865,-82.76,20240315,440,12.27,20240909,3065,-83.88,20231024,440,12.27,20240909,0.00,N,001470,1000,2236 억,,2373734,N,N,18,N,00,N
|
|
20241018,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,488,-11,5,-2.20,1285489882,2632397,131.45,499,500,480,648,350,499,488.33,1.04,0,44120,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1091,-0.89,0.94,12,1.18,-550.00,517.00,3065,20231024,-84.08,440,20240909,10.91,2865,-82.97,20240315,440,10.91,20240909,3065,-84.08,20231024,440,10.91,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,18,N,00,N
|
|
20241018,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,487,-12,5,-2.40,1235229555,2529263,126.30,499,500,480,648,350,499,488.38,1.04,0,48889,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1089,-0.89,0.94,12,1.13,-550.00,517.00,3065,20231024,-84.11,440,20240909,10.68,2865,-83.00,20240315,440,10.68,20240909,3065,-84.11,20231024,440,10.68,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,485,-14,5,-2.81,1091810718,2232865,111.50,499,500,480,648,350,499,488.97,1.04,0,-6639,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1085,-0.88,0.94,12,1.00,-550.00,517.00,3065,20231024,-84.18,440,20240909,10.23,2865,-83.07,20240315,440,10.23,20240909,3065,-84.18,20231024,440,10.23,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,488,-11,5,-2.20,1000854661,2045688,102.15,499,500,480,648,350,499,489.25,1.04,0,-822,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1091,-0.89,0.94,12,0.91,-550.00,517.00,3065,20231024,-84.08,440,20240909,10.91,2865,-82.97,20240315,440,10.91,20240909,3065,-84.08,20231024,440,10.91,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,486,-13,5,-2.61,919499847,1878615,93.81,499,500,480,648,350,499,489.46,1.04,0,-6450,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1087,-0.88,0.94,12,0.84,-550.00,517.00,3065,20231024,-84.14,440,20240909,10.45,2865,-83.04,20240315,440,10.45,20240909,3065,-84.14,20231024,440,10.45,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,489,-10,5,-2.00,772394324,1575961,78.70,499,500,480,648,350,499,490.11,1.04,0,-31268,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1093,-0.89,0.95,12,0.70,-550.00,517.00,3065,20231024,-84.05,440,20240909,11.14,2865,-82.93,20240315,440,11.14,20240909,3065,-84.05,20231024,440,11.14,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,490,-9,5,-1.80,601511266,1229729,61.41,499,500,480,648,350,499,489.14,1.04,0,-36218,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1096,-0.89,0.95,12,0.55,-550.00,517.00,3065,20231024,-84.01,440,20240909,11.36,2865,-82.90,20240315,440,11.36,20240909,3065,-84.01,20231024,440,11.36,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241018,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,499,0,3,0.00,18482991,37040,1.85,499,500,499,648,350,499,499.00,1.04,0,-14258,509,504,500,495,491,502,493,2236,149,1000,0,1,1,223611824,1116,-0.91,0.97,12,0.02,-550.00,517.00,3065,20231024,-83.72,440,20240909,13.41,2865,-82.58,20240315,440,13.41,20240909,3065,-83.72,20231024,440,13.41,20240909,0.00,N,001470,1000,2236 억,,2329614,N,N,24,N,00,N
|
|
20241017,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,499,-3,5,-0.60,987135432,1974936,111.25,502,505,496,652,352,502,499.83,1.03,0,19615,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1116,-0.91,0.97,12,0.88,-550.00,517.00,3070,20231010,-83.75,440,20240909,13.41,2865,-82.58,20240315,440,13.41,20240909,3065,-83.72,20231024,440,13.41,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,24,N,00,N
|
|
20241017,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-2,5,-0.40,963919274,1928429,108.63,502,505,496,652,352,502,499.85,1.03,0,26725,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.86,-550.00,517.00,3070,20231010,-83.71,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-2,5,-0.40,820197562,1640753,92.43,502,505,496,652,352,502,499.89,1.03,0,76313,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.73,-550.00,517.00,3070,20231010,-83.71,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-2,5,-0.40,743786131,1488075,83.83,502,505,496,652,352,502,499.83,1.03,0,114379,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.67,-550.00,517.00,3070,20231010,-83.71,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,502,0,3,0.00,656633561,1314498,74.05,502,504,496,652,352,502,499.53,1.03,0,102590,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1123,-0.91,0.97,12,0.59,-550.00,517.00,3070,20231010,-83.65,440,20240909,14.09,2865,-82.48,20240315,440,14.09,20240909,3065,-83.62,20231024,440,14.09,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,498,-4,5,-0.80,476641788,955715,53.84,502,504,496,652,352,502,498.73,1.03,0,-4241,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1114,-0.91,0.96,12,0.43,-550.00,517.00,3070,20231010,-83.78,440,20240909,13.18,2865,-82.62,20240315,440,13.18,20240909,3065,-83.75,20231024,440,13.18,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,499,-3,5,-0.60,323471347,648720,36.54,502,504,496,652,352,502,498.63,1.03,0,-10198,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1116,-0.91,0.97,12,0.29,-550.00,517.00,3070,20231010,-83.75,440,20240909,13.41,2865,-82.58,20240315,440,13.41,20240909,3065,-83.72,20231024,440,13.41,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241017,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,503,1,2,0.20,12810075,25498,1.44,502,503,502,652,352,502,502.40,1.03,0,8342,516,508,503,495,490,506,493,2236,150,1000,0,1,1,223611824,1125,-0.91,0.97,12,0.01,-550.00,517.00,3070,20231010,-83.62,440,20240909,14.32,2865,-82.44,20240315,440,14.32,20240909,3065,-83.59,20231024,440,14.32,20240909,0.00,N,001470,1000,2236 억,,2312417,N,N,4,N,00,N
|
|
20241016,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,502,-8,5,-1.57,886370131,1768435,92.85,510,511,498,663,357,510,501.21,1.06,0,-46692,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1123,-0.91,0.97,12,0.79,-550.00,517.00,3180,20231006,-84.21,440,20240909,14.09,2865,-82.48,20240315,440,14.09,20240909,3065,-83.62,20231024,440,14.09,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,4,N,00,N
|
|
20241016,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,502,-8,5,-1.57,840607403,1677216,88.06,510,511,498,663,357,510,501.19,1.06,0,-44338,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1123,-0.91,0.97,12,0.75,-550.00,517.00,3180,20231006,-84.21,440,20240909,14.09,2865,-82.48,20240315,440,14.09,20240909,3065,-83.62,20231024,440,14.09,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-10,5,-1.96,764795337,1526263,80.13,510,511,498,663,357,510,501.09,1.06,0,-27854,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.68,-550.00,517.00,3180,20231006,-84.28,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-10,5,-1.96,631643817,1261173,66.22,510,511,498,663,357,510,500.84,1.06,0,-1423,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.56,-550.00,517.00,3180,20231006,-84.28,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-10,5,-1.96,564021841,1126261,59.13,510,511,498,663,357,510,500.79,1.06,0,6679,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.50,-550.00,517.00,3180,20231006,-84.28,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,-10,5,-1.96,449338813,896712,47.08,510,511,498,663,357,510,501.10,1.06,0,10700,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.40,-550.00,517.00,3180,20231006,-84.28,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,3065,-83.69,20231024,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,502,-8,5,-1.57,293679499,585746,30.75,510,511,498,663,357,510,501.38,1.06,0,25994,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1123,-0.91,0.97,12,0.26,-550.00,517.00,3180,20231006,-84.21,440,20240909,14.09,2865,-82.48,20240315,440,14.09,20240909,3065,-83.62,20231024,440,14.09,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241016,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,511,1,2,0.20,4790642,9393,0.49,510,511,510,663,357,510,510.02,1.06,0,-440,532,520,514,502,496,518,500,2236,153,1000,0,1,1,223611824,1143,-0.93,0.99,12,0.00,-550.00,517.00,3180,20231006,-83.93,440,20240909,16.14,2865,-82.16,20240315,440,16.14,20240909,3065,-83.33,20231024,440,16.14,20240909,0.00,N,001470,1000,2236 억,,2359109,N,N,6,N,00,N
|
|
20241015,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,0,3,0.00,957139266,1865641,108.25,512,526,508,663,357,510,513.06,1.08,0,-58613,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.83,-550.00,517.00,3180,20231006,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,6,N,00,N
|
|
20241015,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,0,3,0.00,905388578,1764070,102.35,512,526,508,663,357,510,513.24,1.08,0,-48321,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.79,-550.00,517.00,3180,20231006,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,511,1,2,0.20,796698806,1551098,90.00,512,526,508,663,357,510,513.64,1.08,0,-43291,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1143,-0.93,0.99,12,0.69,-550.00,517.00,3180,20231006,-83.93,440,20240909,16.14,2865,-82.16,20240315,440,16.14,20240909,3065,-83.33,20231024,440,16.14,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,511,1,2,0.20,734730216,1429777,82.96,512,526,508,663,357,510,513.88,1.08,0,-39301,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1143,-0.93,0.99,12,0.64,-550.00,517.00,3180,20231006,-83.93,440,20240909,16.14,2865,-82.16,20240315,440,16.14,20240909,3065,-83.33,20231024,440,16.14,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,2,2,0.39,620522792,1206561,70.01,512,526,508,663,357,510,514.29,1.08,0,-29964,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1145,-0.93,0.99,12,0.54,-550.00,517.00,3180,20231006,-83.90,440,20240909,16.36,2865,-82.13,20240315,440,16.36,20240909,3065,-83.30,20231024,440,16.36,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,513,3,2,0.59,539888385,1048790,60.85,512,526,508,663,357,510,514.77,1.08,0,-35343,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1147,-0.93,0.99,12,0.47,-550.00,517.00,3180,20231006,-83.87,440,20240909,16.59,2865,-82.09,20240315,440,16.59,20240909,3065,-83.26,20231024,440,16.59,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,0,3,0.00,380256344,736430,42.73,512,526,509,663,357,510,516.35,1.08,0,-5718,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.33,-550.00,517.00,3180,20231006,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241015,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,8,2,1.57,7260748,14108,0.82,512,520,512,663,357,510,514.65,1.08,0,-59,522,515,511,504,500,514,503,2236,153,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.01,-550.00,517.00,3180,20231006,-83.71,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3065,-83.10,20231024,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2418678,N,N,9,N,00,N
|
|
20241014,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,-6,5,-1.16,867369709,1697780,99.78,516,518,507,670,362,516,510.89,1.12,0,-88708,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.76,-550.00,517.00,3180,20231004,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,9,N,00,N
|
|
20241014,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,-6,5,-1.16,817538326,1599935,94.03,516,518,507,670,362,516,510.98,1.12,0,-83196,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.72,-550.00,517.00,3180,20231004,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,508,-8,5,-1.55,708146710,1384841,81.39,516,518,507,670,362,516,511.36,1.12,0,-72829,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1136,-0.92,0.98,12,0.62,-550.00,517.00,3180,20231004,-84.03,440,20240909,15.45,2865,-82.27,20240315,440,15.45,20240909,3065,-83.43,20231024,440,15.45,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,508,-8,5,-1.55,626332195,1223797,71.93,516,518,507,670,362,516,511.79,1.12,0,-63990,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1136,-0.92,0.98,12,0.55,-550.00,517.00,3180,20231004,-84.03,440,20240909,15.45,2865,-82.27,20240315,440,15.45,20240909,3065,-83.43,20231024,440,15.45,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,510,-6,5,-1.16,494730319,965065,56.72,516,518,509,670,362,516,512.64,1.12,0,-49590,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1140,-0.93,0.99,12,0.43,-550.00,517.00,3180,20231004,-83.96,440,20240909,15.91,2865,-82.20,20240315,440,15.91,20240909,3065,-83.36,20231024,440,15.91,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,512,-4,5,-0.78,332394742,646916,38.02,516,518,511,670,362,516,513.81,1.12,0,-32628,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1145,-0.93,0.99,12,0.29,-550.00,517.00,3180,20231004,-83.90,440,20240909,16.36,2865,-82.13,20240315,440,16.36,20240909,3065,-83.30,20231024,440,16.36,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,513,-3,5,-0.58,227975623,443138,26.04,516,518,512,670,362,516,514.46,1.12,0,-23206,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1147,-0.93,0.99,12,0.20,-550.00,517.00,3180,20231004,-83.87,440,20240909,16.59,2865,-82.09,20240315,440,16.59,20240909,3065,-83.26,20231024,440,16.59,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241014,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,2,2,0.39,9325128,18070,1.06,516,518,516,670,362,516,516.06,1.12,0,642,529,522,518,511,507,520,509,2236,154,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.01,-550.00,517.00,3180,20231004,-83.71,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3065,-83.10,20231024,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2507386,N,N,0,N,00,N
|
|
20241011,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-2,5,-0.39,868573885,1680700,75.77,518,525,514,673,363,518,516.79,1.14,0,-32449,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.75,-550.00,517.00,3180,20231004,-83.77,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3065,-83.16,20231024,440,17.27,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,517,-1,5,-0.19,805513946,1558589,70.26,518,525,514,673,363,518,516.82,1.14,0,-31964,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1156,-0.94,1.00,12,0.70,-550.00,517.00,3180,20231004,-83.74,440,20240909,17.50,2865,-81.95,20240315,440,17.50,20240909,3065,-83.13,20231024,440,17.50,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,0,3,0.00,707514294,1368842,61.71,518,525,514,673,363,518,516.87,1.14,0,-26233,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.61,-550.00,517.00,3180,20231004,-83.71,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3065,-83.10,20231024,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-2,5,-0.39,634619723,1227548,55.34,518,525,514,673,363,518,516.98,1.14,0,-15552,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.55,-550.00,517.00,3180,20231004,-83.77,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3065,-83.16,20231024,440,17.27,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-3,5,-0.58,556252165,1075426,48.48,518,525,514,673,363,518,517.24,1.14,0,-12755,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.48,-550.00,517.00,3180,20231004,-83.81,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3065,-83.20,20231024,440,17.05,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-2,5,-0.39,482322766,931966,42.01,518,525,514,673,363,518,517.53,1.14,0,3773,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.42,-550.00,517.00,3180,20231004,-83.77,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3065,-83.16,20231024,440,17.27,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,1,2,0.19,335356594,647060,29.17,518,525,514,673,363,518,518.28,1.14,0,-7049,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1161,-0.94,1.00,12,0.29,-550.00,517.00,3180,20231004,-83.68,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3065,-83.07,20231024,440,17.95,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241011,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,0,3,0.00,4615606,8888,0.40,518,522,518,673,363,518,519.31,1.14,0,-772,545,531,523,509,501,527,505,2236,155,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.00,-550.00,517.00,3180,20231004,-83.71,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3065,-83.10,20231024,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2539823,N,N,20,N,00,N
|
|
20241010,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,-4,5,-0.77,1151109006,2196634,49.38,522,537,515,678,366,522,524.05,1.22,0,-181404,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.98,-550.00,517.00,3200,20230926,-83.81,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3070,-83.13,20231010,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,20,N,00,N
|
|
20241010,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,-4,5,-0.77,1086358222,2071487,46.57,522,537,515,678,366,522,524.43,1.22,0,-166566,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.93,-550.00,517.00,3200,20230926,-83.81,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3070,-83.13,20231010,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,-2,5,-0.38,967314542,1841880,41.40,522,537,515,678,366,522,525.18,1.22,0,-156007,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1163,-0.95,1.01,12,0.82,-550.00,517.00,3200,20230926,-83.75,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,3070,-83.06,20231010,440,18.18,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,-1,5,-0.19,842321863,1600928,35.99,522,537,520,678,366,522,526.15,1.22,0,-145661,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1165,-0.95,1.01,12,0.72,-550.00,517.00,3200,20230926,-83.72,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,3070,-83.03,20231010,440,18.41,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,524,2,2,0.38,711378099,1350533,30.36,522,537,521,678,366,522,526.74,1.22,0,-118380,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1172,-0.95,1.01,12,0.60,-550.00,517.00,3200,20230926,-83.62,440,20240909,19.09,2865,-81.71,20240315,440,19.09,20240909,3070,-82.93,20231010,440,19.09,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,523,1,2,0.19,612395918,1161174,26.10,522,537,521,678,366,522,527.39,1.22,0,-103107,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1169,-0.95,1.01,12,0.52,-550.00,517.00,3200,20230926,-83.66,440,20240909,18.86,2865,-81.75,20240315,440,18.86,20240909,3070,-82.96,20231010,440,18.86,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,525,3,2,0.57,498015327,942408,21.18,522,537,521,678,366,522,528.45,1.22,0,-82559,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1174,-0.95,1.02,12,0.42,-550.00,517.00,3200,20230926,-83.59,440,20240909,19.32,2865,-81.68,20240315,440,19.32,20240909,3070,-82.90,20231010,440,19.32,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241010,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,530,8,2,1.53,41419706,78765,1.77,522,537,522,678,366,522,525.86,1.22,0,-23839,572,546,531,505,490,560,519,2236,156,1000,0,1,1,223611824,1185,-0.96,1.03,12,0.04,-550.00,517.00,3200,20230926,-83.44,440,20240909,20.45,2865,-81.50,20240315,440,20.45,20240909,3070,-82.74,20231010,440,20.45,20240909,0.00,N,001470,1000,2236 억,,2720291,N,N,0,N,00,N
|
|
20241008,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,6,2,1.16,2354089763,4430448,230.06,516,557,516,670,362,516,531.35,1.37,0,-341944,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1167,-0.95,1.01,12,1.98,-550.00,517.00,3265,20230925,-84.01,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3070,-83.00,20231010,440,18.64,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,2,2,0.39,2222924852,4177765,216.94,516,557,516,670,362,516,532.09,1.37,0,-306107,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1158,-0.94,1.00,12,1.87,-550.00,517.00,3265,20230925,-84.13,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3070,-83.13,20231010,440,17.73,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,3,2,0.58,2069943845,3882731,201.62,516,557,516,670,362,516,533.12,1.37,0,-282902,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1161,-0.94,1.00,12,1.74,-550.00,517.00,3265,20230925,-84.10,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3070,-83.09,20231010,440,17.95,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,5,2,0.97,1940103334,3633345,188.67,516,557,516,670,362,516,533.97,1.37,0,-256528,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1165,-0.95,1.01,12,1.62,-550.00,517.00,3265,20230925,-84.04,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,3070,-83.03,20231010,440,18.41,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,524,8,2,1.55,1842758741,3446847,178.98,516,557,516,670,362,516,534.62,1.37,0,-224569,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1172,-0.95,1.01,12,1.54,-550.00,517.00,3265,20230925,-83.95,440,20240909,19.09,2865,-81.71,20240315,440,19.09,20240909,3070,-82.93,20231010,440,19.09,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,523,7,2,1.36,1746945431,3263718,169.47,516,557,516,670,362,516,535.26,1.37,0,-212361,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1169,-0.95,1.01,12,1.46,-550.00,517.00,3265,20230925,-83.98,440,20240909,18.86,2865,-81.75,20240315,440,18.86,20240909,3070,-82.96,20231010,440,18.86,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,525,9,2,1.74,1587671438,2959618,153.68,516,557,516,670,362,516,536.45,1.37,0,-146043,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1174,-0.95,1.02,12,1.32,-550.00,517.00,3265,20230925,-83.92,440,20240909,19.32,2865,-81.68,20240315,440,19.32,20240909,3070,-82.90,20231010,440,19.32,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241008,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,3,2,0.58,18042830,34873,1.81,516,519,516,670,362,516,517.39,1.37,0,-12878,527,521,516,510,505,519,508,2236,154,1000,0,1,1,223611824,1161,-0.94,1.00,12,0.02,-550.00,517.00,3265,20230925,-84.10,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3070,-83.09,20231010,440,17.95,20240909,0.00,N,001470,1000,2236 억,,3062672,N,N,0,N,00,N
|
|
20241007,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-3,5,-0.58,972620642,1890736,40.15,519,522,511,674,364,519,514.41,1.46,0,-212081,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.85,-550.00,517.00,3605,20230922,-85.69,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3070,-83.19,20231010,440,17.27,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-3,5,-0.58,920293776,1789088,37.99,519,522,511,674,364,519,514.39,1.46,0,-207789,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.80,-550.00,517.00,3605,20230922,-85.69,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3070,-83.19,20231010,440,17.27,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,140137,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-4,5,-0.77,818265544,1590747,33.78,519,522,511,674,364,519,514.39,1.46,0,-227296,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.71,-550.00,517.00,3605,20230922,-85.71,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3070,-83.22,20231010,440,17.05,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,514,-5,5,-0.96,732278270,1423563,30.23,519,522,511,674,364,519,514.40,1.46,0,-235865,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1149,-0.93,0.99,12,0.64,-550.00,517.00,3605,20230922,-85.74,440,20240909,16.82,2865,-82.06,20240315,440,16.82,20240909,3070,-83.26,20231010,440,16.82,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,120134,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-4,5,-0.77,662916742,1288611,27.36,519,522,511,674,364,519,514.44,1.46,0,-223396,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.58,-550.00,517.00,3605,20230922,-85.71,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3070,-83.22,20231010,440,17.05,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-4,5,-0.77,571233582,1110350,23.58,519,522,511,674,364,519,514.46,1.46,0,-175173,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.50,-550.00,517.00,3605,20230922,-85.71,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3070,-83.22,20231010,440,17.05,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,-4,5,-0.77,381095842,740377,15.72,519,522,511,674,364,519,514.73,1.46,0,-148133,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.33,-550.00,517.00,3605,20230922,-85.71,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,3070,-83.22,20231010,440,17.05,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241007,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,3,2,0.58,23328295,44942,0.95,519,522,519,674,364,519,519.08,1.46,0,-8253,548,533,522,507,496,541,515,2236,155,1000,0,1,1,223611824,1167,-0.95,1.01,12,0.02,-550.00,517.00,3605,20230922,-85.52,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3070,-83.00,20231010,440,18.64,20240909,0.00,N,001470,1000,2236 억,,3268544,N,N,0,N,00,N
|
|
20241004,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,1,2,0.19,2434553665,4657294,111.62,518,537,511,673,363,518,522.74,1.61,0,-323914,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1161,-0.94,1.00,12,2.08,-550.00,517.00,3605,20230922,-85.60,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3180,-83.68,20231004,440,17.95,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,150118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,1,2,0.19,2299362434,4396762,105.38,518,537,511,673,363,518,522.97,1.61,0,-228633,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1161,-0.94,1.00,12,1.97,-550.00,517.00,3605,20230922,-85.60,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3180,-83.68,20231004,440,17.95,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,523,5,2,0.97,1977692900,3778452,90.56,518,537,511,673,363,518,523.41,1.61,0,-180522,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1169,-0.95,1.01,12,1.69,-550.00,517.00,3605,20230922,-85.49,440,20240909,18.86,2865,-81.75,20240315,440,18.86,20240909,3180,-83.55,20231004,440,18.86,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,130118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,529,11,2,2.12,1635621164,3129289,75.00,518,537,511,673,363,518,522.68,1.61,0,-88941,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1183,-0.96,1.02,12,1.40,-550.00,517.00,3605,20230922,-85.33,440,20240909,20.23,2865,-81.54,20240315,440,20.23,20240909,3180,-83.36,20231004,440,20.23,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,0,3,0.00,989604747,1908610,45.75,518,527,511,673,363,518,518.50,1.61,0,-198177,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1158,-0.94,1.00,12,0.85,-550.00,517.00,3605,20230922,-85.63,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3180,-83.71,20231004,440,17.73,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,110118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,1,2,0.19,816476922,1575011,37.75,518,527,511,673,363,518,518.39,1.61,0,-225415,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1161,-0.94,1.00,12,0.70,-550.00,517.00,3605,20230922,-85.60,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3180,-83.68,20231004,440,17.95,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,516,-2,5,-0.39,558460691,1076705,25.81,518,527,511,673,363,518,518.68,1.61,0,-109582,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1154,-0.94,1.00,12,0.48,-550.00,517.00,3605,20230922,-85.69,440,20240909,17.27,2865,-81.99,20240315,440,17.27,20240909,3180,-83.77,20231004,440,17.27,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241004,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,2,2,0.39,16099914,31061,0.74,518,520,517,673,363,518,518.33,1.61,0,-187,554,536,524,506,494,530,500,2236,155,1000,0,1,1,223611824,1163,-0.95,1.01,12,0.01,-550.00,517.00,3605,20230922,-85.58,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,3180,-83.65,20231004,440,18.18,20240909,0.00,N,001470,1000,2236 억,,3595972,N,N,0,N,00,N
|
|
20241002,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,-13,5,-2.45,2152467278,4127928,23.75,536,542,512,690,372,531,521.44,2.00,0,-868110,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1158,-0.94,1.00,12,1.85,-550.00,517.00,3605,20230922,-85.63,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,3180,-83.71,20231004,440,17.73,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,-12,5,-2.26,2012202999,3857425,22.19,536,542,512,690,372,531,521.64,2.00,0,-831276,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1161,-0.94,1.00,12,1.73,-550.00,517.00,3605,20230922,-85.60,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3180,-83.68,20231004,440,17.95,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,520,-11,5,-2.07,1868156485,3580579,20.60,536,542,512,690,372,531,521.75,2.00,0,-798161,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1163,-0.95,1.01,12,1.60,-550.00,517.00,3605,20230922,-85.58,440,20240909,18.18,2865,-81.85,20240315,440,18.18,20240909,3180,-83.65,20231004,440,18.18,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,522,-9,5,-1.69,1729061366,3313130,19.06,536,542,512,690,372,531,521.88,2.00,0,-727566,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1167,-0.95,1.01,12,1.48,-550.00,517.00,3605,20230922,-85.52,440,20240909,18.64,2865,-81.78,20240315,440,18.64,20240909,3180,-83.58,20231004,440,18.64,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,120118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,-10,5,-1.88,1577709289,3022902,17.39,536,542,512,690,372,531,521.92,2.00,0,-649489,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1165,-0.95,1.01,12,1.35,-550.00,517.00,3605,20230922,-85.55,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,3180,-83.62,20231004,440,18.41,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,-10,5,-1.88,1329461029,2549059,14.67,536,542,512,690,372,531,521.55,2.00,0,-494276,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1165,-0.95,1.01,12,1.14,-550.00,517.00,3605,20230922,-85.55,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,3180,-83.62,20231004,440,18.41,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,519,-12,5,-2.26,1072160345,2055254,11.82,536,542,512,690,372,531,521.67,2.00,0,-442296,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1161,-0.94,1.00,12,0.92,-550.00,517.00,3605,20230922,-85.60,440,20240909,17.95,2865,-81.88,20240315,440,17.95,20240909,3180,-83.68,20231004,440,17.95,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|
|
20241002,090117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,536,5,2,0.94,90993445,169316,0.97,536,542,535,690,372,531,537.42,2.00,0,-66900,605,568,541,504,477,586,522,2236,159,1000,0,1,1,223611824,1199,-0.97,1.04,12,0.08,-550.00,517.00,3605,20230922,-85.13,440,20240909,21.82,2865,-81.29,20240315,440,21.82,20240909,3180,-83.14,20231004,440,21.82,20240909,0.00,N,001470,1000,2236 억,,4461616,N,N,0,N,00,N
|