162 lines
67 KiB
CSV
162 lines
67 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
|
|
20241129,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1055,-96,5,-8.34,33564375345,31009434,129.63,1012,1175,1001,1496,806,1151,1082.42,1.11,0,-705700,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2413,-1.92,2.04,12,13.56,-550.00,517.00,2865,20240315,-63.18,440,20240909,139.77,2865,-63.18,20240315,440,139.77,20240909,2865,-63.18,20240315,440,139.77,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1056,-95,5,-8.25,32316728163,29828616,124.70,1012,1175,1001,1496,806,1151,1083.41,1.11,0,-660881,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2415,-1.92,2.04,12,13.04,-550.00,517.00,2865,20240315,-63.14,440,20240909,140.00,2865,-63.14,20240315,440,140.00,20240909,2865,-63.14,20240315,440,140.00,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1067,-84,5,-7.30,29850409208,27495006,114.94,1012,1175,1001,1496,806,1151,1085.66,1.11,0,-701539,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2440,-1.94,2.06,12,12.02,-550.00,517.00,2865,20240315,-62.76,440,20240909,142.50,2865,-62.76,20240315,440,142.50,20240909,2865,-62.76,20240315,440,142.50,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1085,-66,5,-5.73,27616254227,25422622,106.28,1012,1175,1001,1496,806,1151,1086.28,1.11,0,-559975,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2481,-1.97,2.10,12,11.12,-550.00,517.00,2865,20240315,-62.13,440,20240909,146.59,2865,-62.13,20240315,440,146.59,20240909,2865,-62.13,20240315,440,146.59,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1088,-63,5,-5.47,26148914205,24076753,100.65,1012,1175,1001,1496,806,1151,1086.06,1.11,0,-307772,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2488,-1.98,2.10,12,10.53,-550.00,517.00,2865,20240315,-62.02,440,20240909,147.27,2865,-62.02,20240315,440,147.27,20240909,2865,-62.02,20240315,440,147.27,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1104,-47,5,-4.08,23571936601,21715734,90.78,1012,1175,1001,1496,806,1151,1085.47,1.11,0,96061,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2525,-2.01,2.14,12,9.50,-550.00,517.00,2865,20240315,-61.47,440,20240909,150.91,2865,-61.47,20240315,440,150.91,20240909,2865,-61.47,20240315,440,150.91,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,100123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1100,-51,5,-4.43,14528625377,13665089,57.13,1012,1134,1001,1496,806,1151,1063.17,1.11,0,942309,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2516,-2.00,2.13,12,5.98,-550.00,517.00,2865,20240315,-61.61,440,20240909,150.00,2865,-61.61,20240315,440,150.00,20240909,2865,-61.61,20240315,440,150.00,20240909,0.00,N,001470,1000,2286 억,,2534647,N,N,7,N,00,N
|
|
20241129,090124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1151,0,3,0.00,4148204,3604,0.02,0,0,0,1496,806,1151,0.00,1.11,0,0,1307,1229,1175,1097,1043,1202,1070,2287,345,1000,0,1,1,228681824,2632,-2.09,2.23,12,0.00,-550.00,517.00,2865,20240315,-59.83,440,20240909,161.59,2865,-59.83,20240315,440,161.59,20240909,2865,-59.83,20240315,440,161.59,20240909,0.00,N,001470,1000,2286 억,,2534647,Y,N,7,N,00,N
|
|
20241128,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1151,-86,5,-6.95,27143348643,23223314,82.77,1240,1253,1121,1608,866,1237,1168.77,0.92,0,117710,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2632,-2.09,2.23,12,10.16,-550.00,517.00,2865,20240315,-59.83,440,20240909,161.59,2865,-59.83,20240315,440,161.59,20240909,2865,-59.83,20240315,440,161.59,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,7,N,01,N
|
|
20241128,150124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1141,-96,5,-7.76,25563322350,21841723,77.84,1240,1253,1121,1608,866,1237,1170.33,0.92,0,216626,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2609,-2.07,2.21,12,9.55,-550.00,517.00,2865,20240315,-60.17,440,20240909,159.32,2865,-60.17,20240315,440,159.32,20240909,2865,-60.17,20240315,440,159.32,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1152,-85,5,-6.87,23303020565,19871666,70.82,1240,1253,1121,1608,866,1237,1172.61,0.92,0,319416,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2634,-2.09,2.23,12,8.69,-550.00,517.00,2865,20240315,-59.79,440,20240909,161.82,2865,-59.79,20240315,440,161.82,20240909,2865,-59.79,20240315,440,161.82,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1146,-91,5,-7.36,20897011320,17790648,63.40,1240,1253,1121,1608,866,1237,1174.53,0.92,0,575810,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2621,-2.08,2.22,12,7.78,-550.00,517.00,2865,20240315,-60.00,440,20240909,160.45,2865,-60.00,20240315,440,160.45,20240909,2865,-60.00,20240315,440,160.45,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,120125,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1155,-82,5,-6.63,16365068206,13803265,49.19,1240,1253,1149,1608,866,1237,1185.52,0.92,0,-64432,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2641,-2.10,2.23,12,6.04,-550.00,517.00,2865,20240315,-59.69,440,20240909,162.50,2865,-59.69,20240315,440,162.50,20240909,2865,-59.69,20240315,440,162.50,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,110124,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1175,-62,5,-5.01,13035308732,10941725,39.00,1240,1253,1157,1608,866,1237,1191.25,0.92,0,-270299,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2687,-2.14,2.27,12,4.78,-550.00,517.00,2865,20240315,-58.99,440,20240909,167.05,2865,-58.99,20240315,440,167.05,20240909,2865,-58.99,20240315,440,167.05,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,100123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1178,-59,5,-4.77,10076009151,8444769,30.10,1240,1253,1157,1608,866,1237,1193.06,0.92,0,189627,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2694,-2.14,2.28,12,3.69,-550.00,517.00,2865,20240315,-58.88,440,20240909,167.73,2865,-58.88,20240315,440,167.73,20240909,2865,-58.88,20240315,440,167.73,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241128,090123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1250,13,2,1.05,654148643,525605,1.87,1240,1253,1240,1608,866,1237,1244.87,0.92,0,-94639,1369,1303,1249,1183,1129,1276,1156,2287,371,1000,0,1,1,228681824,2859,-2.27,2.42,12,0.23,-550.00,517.00,2865,20240315,-56.37,440,20240909,184.09,2865,-56.37,20240315,440,184.09,20240909,2865,-56.37,20240315,440,184.09,20240909,0.00,N,001470,1000,2286 억,,2107366,N,N,5,N,01,N
|
|
20241127,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1237,-10,5,-0.80,35230278700,27835146,47.04,1310,1315,1195,1621,873,1247,1265.73,1.26,0,-779228,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2829,-2.25,2.39,12,12.17,-550.00,517.00,2865,20240315,-56.82,440,20240909,181.14,2865,-56.82,20240315,440,181.14,20240909,2865,-56.82,20240315,440,181.14,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,5,N,02,N
|
|
20241127,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1234,-13,5,-1.04,33798182614,26672932,45.08,1310,1315,1195,1621,873,1247,1267.13,1.26,0,-773659,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2822,-2.24,2.39,12,11.66,-550.00,517.00,2865,20240315,-56.93,440,20240909,180.45,2865,-56.93,20240315,440,180.45,20240909,2865,-56.93,20240315,440,180.45,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1222,-25,5,-2.00,31466817400,24779618,41.88,1310,1315,1195,1621,873,1247,1269.87,1.26,0,-634441,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2794,-2.22,2.36,12,10.84,-550.00,517.00,2865,20240315,-57.35,440,20240909,177.73,2865,-57.35,20240315,440,177.73,20240909,2865,-57.35,20240315,440,177.73,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1268,21,2,1.68,23032782520,17920879,30.29,1310,1315,1259,1621,873,1247,1285.25,1.26,0,-457464,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2900,-2.31,2.45,12,7.84,-550.00,517.00,2865,20240315,-55.74,440,20240909,188.18,2865,-55.74,20240315,440,188.18,20240909,2865,-55.74,20240315,440,188.18,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1271,24,2,1.92,21694381831,16866806,28.51,1310,1315,1259,1621,873,1247,1286.22,1.26,0,-443632,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2907,-2.31,2.46,12,7.38,-550.00,517.00,2865,20240315,-55.64,440,20240909,188.86,2865,-55.64,20240315,440,188.86,20240909,2865,-55.64,20240315,440,188.86,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1265,18,2,1.44,19957421176,15501564,26.20,1310,1315,1259,1621,873,1247,1287.45,1.26,0,-473762,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2893,-2.30,2.45,12,6.78,-550.00,517.00,2865,20240315,-55.85,440,20240909,187.50,2865,-55.85,20240315,440,187.50,20240909,2865,-55.85,20240315,440,187.50,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1290,43,2,3.45,15046260221,11653939,19.70,1310,1315,1272,1621,873,1247,1291.09,1.26,0,-394819,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2950,-2.35,2.50,12,5.10,-550.00,517.00,2865,20240315,-54.97,440,20240909,193.18,2865,-54.97,20240315,440,193.18,20240909,2865,-54.97,20240315,440,193.18,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241127,090123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1291,44,2,3.53,2059107572,1576166,2.66,1310,1315,1290,1621,873,1247,1306.40,1.26,0,-138138,1442,1344,1267,1169,1092,1393,1218,2287,374,1000,0,1,1,228681824,2952,-2.35,2.50,12,0.69,-550.00,517.00,2865,20240315,-54.94,440,20240909,193.41,2865,-54.94,20240315,440,193.41,20240909,2865,-54.94,20240315,440,193.41,20240909,0.00,N,001470,1000,2286 억,,2886594,N,N,0,N,02,N
|
|
20241126,160123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1247,71,2,6.04,74520286585,58654449,149.55,1216,1365,1190,1528,824,1176,1270.54,1.62,0,-821092,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2852,-2.27,2.41,12,25.65,-550.00,517.00,2865,20240315,-56.47,440,20240909,183.41,2865,-56.47,20240315,440,183.41,20240909,2865,-56.47,20240315,440,183.41,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1242,66,2,5.61,72991857399,57426890,146.42,1216,1365,1190,1528,824,1176,1271.07,1.62,0,-779484,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2840,-2.26,2.40,12,25.11,-550.00,517.00,2865,20240315,-56.65,440,20240909,182.27,2865,-56.65,20240315,440,182.27,20240909,2865,-56.65,20240315,440,182.27,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1269,93,2,7.91,68771732698,54038711,137.78,1216,1365,1190,1528,824,1176,1272.67,1.62,0,-637160,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2902,-2.31,2.45,12,23.63,-550.00,517.00,2865,20240315,-55.71,440,20240909,188.41,2865,-55.71,20240315,440,188.41,20240909,2865,-55.71,20240315,440,188.41,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1239,63,2,5.36,64749320929,50850316,129.65,1216,1365,1190,1528,824,1176,1273.37,1.62,0,-783246,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2833,-2.25,2.40,12,22.24,-550.00,517.00,2865,20240315,-56.75,440,20240909,181.59,2865,-56.75,20240315,440,181.59,20240909,2865,-56.75,20240315,440,181.59,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1265,89,2,7.57,59104163246,46313409,118.08,1216,1365,1190,1528,824,1176,1276.22,1.62,0,-416269,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2893,-2.30,2.45,12,20.25,-550.00,517.00,2865,20240315,-55.85,440,20240909,187.50,2865,-55.85,20240315,440,187.50,20240909,2865,-55.85,20240315,440,187.50,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,110123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1270,94,2,7.99,55008508546,43092379,109.87,1216,1365,1190,1528,824,1176,1276.57,1.62,0,-569295,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2904,-2.31,2.46,12,18.84,-550.00,517.00,2865,20240315,-55.67,440,20240909,188.64,2865,-55.67,20240315,440,188.64,20240909,2865,-55.67,20240315,440,188.64,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,100123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1363,187,2,15.90,25091340018,20012100,51.02,1216,1363,1190,1528,824,1176,1253.88,1.62,0,-161765,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,3117,-2.48,2.64,12,8.75,-550.00,517.00,2865,20240315,-52.43,440,20240909,209.77,2865,-52.43,20240315,440,209.77,20240909,2865,-52.43,20240315,440,209.77,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241126,090123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1198,22,2,1.87,1709923932,1410263,3.60,1216,1222,1190,1528,824,1176,1212.98,1.62,0,-447226,1297,1236,1173,1112,1049,1267,1143,2287,352,1000,0,1,1,228681824,2740,-2.18,2.32,12,0.62,-550.00,517.00,2865,20240315,-58.18,440,20240909,172.27,2865,-58.18,20240315,440,172.27,20240909,2865,-58.18,20240315,440,172.27,20240909,0.00,N,001470,1000,2286 억,,3707686,N,N,2,N,02,N
|
|
20241125,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1176,74,2,6.72,45201950140,38738899,50.21,1165,1234,1110,1432,772,1102,1166.85,0.92,0,1084512,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2689,-2.14,2.27,12,16.94,-550.00,517.00,2865,20240315,-58.95,440,20240909,167.27,2865,-58.95,20240315,440,167.27,20240909,2865,-58.95,20240315,440,167.27,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,2,N,02,N
|
|
20241125,150123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1167,65,2,5.90,43465436503,37258955,48.29,1165,1234,1110,1432,772,1102,1166.60,0.92,0,1024135,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2669,-2.12,2.26,12,16.29,-550.00,517.00,2865,20240315,-59.27,440,20240909,165.23,2865,-59.27,20240315,440,165.23,20240909,2865,-59.27,20240315,440,165.23,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1181,79,2,7.17,40354956381,34601948,44.85,1165,1234,1110,1432,772,1102,1166.29,0.92,0,1115584,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2701,-2.15,2.28,12,15.13,-550.00,517.00,2865,20240315,-58.78,440,20240909,168.41,2865,-58.78,20240315,440,168.41,20240909,2865,-58.78,20240315,440,168.41,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,130123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1159,57,2,5.17,27260026348,23664052,30.67,1165,1195,1110,1432,772,1102,1151.99,0.92,0,969047,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2650,-2.11,2.24,12,10.35,-550.00,517.00,2865,20240315,-59.55,440,20240909,163.41,2865,-59.55,20240315,440,163.41,20240909,2865,-59.55,20240315,440,163.41,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,120123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1158,56,2,5.08,25147065023,21836118,28.30,1165,1195,1110,1432,772,1102,1151.66,0.92,0,1150331,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2648,-2.11,2.24,12,9.55,-550.00,517.00,2865,20240315,-59.58,440,20240909,163.18,2865,-59.58,20240315,440,163.18,20240909,2865,-59.58,20240315,440,163.18,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1143,41,2,3.72,21414433481,18609763,24.12,1165,1195,1110,1432,772,1102,1150.74,0.92,0,570699,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2614,-2.08,2.21,12,8.14,-550.00,517.00,2865,20240315,-60.10,440,20240909,159.77,2865,-60.10,20240315,440,159.77,20240909,2865,-60.10,20240315,440,159.77,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1159,57,2,5.17,18190805077,15802888,20.48,1165,1195,1110,1432,772,1102,1151.15,0.92,0,498370,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2650,-2.11,2.24,12,6.91,-550.00,517.00,2865,20240315,-59.55,440,20240909,163.41,2865,-59.55,20240315,440,163.41,20240909,2865,-59.55,20240315,440,163.41,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241125,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1177,75,2,6.81,2377647847,2015148,2.61,1165,1195,1163,1432,772,1102,1180.38,0.92,0,-129457,1502,1302,1197,997,892,1249,944,2287,330,1000,0,1,1,228681824,2692,-2.14,2.28,12,0.88,-550.00,517.00,2865,20240315,-58.92,440,20240909,167.50,2865,-58.92,20240315,440,167.50,20240909,2865,-58.92,20240315,440,167.50,20240909,0.00,N,001470,1000,2286 억,,2112867,N,N,0,N,02,N
|
|
20241122,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1102,-172,5,-13.50,94314752855,76192042,76.63,1305,1397,1092,1656,892,1274,1238.08,2.55,0,-2474795,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2464,-2.00,2.13,12,34.07,-550.00,517.00,2865,20240315,-61.54,440,20240909,150.45,2865,-61.54,20240315,440,150.45,20240909,2865,-61.54,20240315,440,150.45,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1115,-159,5,-12.48,89539025071,71867314,72.28,1305,1397,1101,1656,892,1274,1245.84,2.55,0,-2734090,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2493,-2.03,2.16,12,32.14,-550.00,517.00,2865,20240315,-61.08,440,20240909,153.41,2865,-61.08,20240315,440,153.41,20240909,2865,-61.08,20240315,440,153.41,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1195,-79,5,-6.20,80177105667,63754592,64.12,1305,1397,1183,1656,892,1274,1257.56,2.55,0,-2749310,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2672,-2.17,2.31,12,28.51,-550.00,517.00,2865,20240315,-58.29,440,20240909,171.59,2865,-58.29,20240315,440,171.59,20240909,2865,-58.29,20240315,440,171.59,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1210,-64,5,-5.02,76975957152,61099608,61.45,1305,1397,1183,1656,892,1274,1259.81,2.55,0,-2755832,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2706,-2.20,2.34,12,27.32,-550.00,517.00,2865,20240315,-57.77,440,20240909,175.00,2865,-57.77,20240315,440,175.00,20240909,2865,-57.77,20240315,440,175.00,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1198,-76,5,-5.97,73009805620,57804299,58.14,1305,1397,1183,1656,892,1274,1263.03,2.55,0,-2715326,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2679,-2.18,2.32,12,25.85,-550.00,517.00,2865,20240315,-58.18,440,20240909,172.27,2865,-58.18,20240315,440,172.27,20240909,2865,-58.18,20240315,440,172.27,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1208,-66,5,-5.18,66992180531,52779332,53.08,1305,1397,1183,1656,892,1274,1269.28,2.55,0,-2307552,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2701,-2.20,2.34,12,23.60,-550.00,517.00,2865,20240315,-57.84,440,20240909,174.55,2865,-57.84,20240315,440,174.55,20240909,2865,-57.84,20240315,440,174.55,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1222,-52,5,-4.08,55235812567,43137320,43.38,1305,1397,1183,1656,892,1274,1280.48,2.55,0,-1383088,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,2733,-2.22,2.36,12,19.29,-550.00,517.00,2865,20240315,-57.35,440,20240909,177.73,2865,-57.35,20240315,440,177.73,20240909,2865,-57.35,20240315,440,177.73,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241122,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1345,71,2,5.57,8449805746,6328372,6.36,1305,1370,1303,1656,892,1274,1336.49,2.55,0,331853,1442,1358,1190,1106,938,1400,1148,2236,382,1000,0,1,1,223611824,3008,-2.45,2.60,12,2.83,-550.00,517.00,2865,20240315,-53.05,440,20240909,205.68,2865,-53.05,20240315,440,205.68,20240909,2865,-53.05,20240315,440,205.68,20240909,0.00,N,001470,1000,2236 억,,5706727,N,N,1,N,02,N
|
|
20241121,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1274,294,1,30.00,113415881458,97649864,214.84,1063,1274,1022,1274,686,980,1161.46,1.70,0,1915265,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2849,-2.32,2.46,12,43.67,-550.00,517.00,2865,20240315,-55.53,440,20240909,189.55,2865,-55.53,20240315,440,189.55,20240909,2865,-55.53,20240315,440,189.55,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,1,N,02,N
|
|
20241121,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1250,270,2,27.55,104039893420,90244723,198.55,1063,1261,1022,1274,686,980,1152.90,1.70,0,492742,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2795,-2.27,2.42,12,40.36,-550.00,517.00,2865,20240315,-56.37,440,20240909,184.09,2865,-56.37,20240315,440,184.09,20240909,2865,-56.37,20240315,440,184.09,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1230,250,2,25.51,87441169197,76855866,169.09,1063,1261,1022,1274,686,980,1137.77,1.70,0,-25776,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2750,-2.24,2.38,12,34.37,-550.00,517.00,2865,20240315,-57.07,440,20240909,179.55,2865,-57.07,20240315,440,179.55,20240909,2865,-57.07,20240315,440,179.55,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1097,117,2,11.94,40214703364,37294101,82.05,1063,1130,1022,1274,686,980,1078.36,1.70,0,-197302,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2453,-1.99,2.12,12,16.68,-550.00,517.00,2865,20240315,-61.71,440,20240909,149.32,2865,-61.71,20240315,440,149.32,20240909,2865,-61.71,20240315,440,149.32,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1047,67,2,6.84,36125393683,33420880,73.53,1063,1130,1022,1274,686,980,1080.98,1.70,0,-735724,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2341,-1.90,2.03,12,14.95,-550.00,517.00,2865,20240315,-63.46,440,20240909,137.95,2865,-63.46,20240315,440,137.95,20240909,2865,-63.46,20240315,440,137.95,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1061,81,2,8.27,33931737885,31345444,68.96,1063,1130,1022,1274,686,980,1082.57,1.70,0,-658211,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2373,-1.93,2.05,12,14.02,-550.00,517.00,2865,20240315,-62.97,440,20240909,141.14,2865,-62.97,20240315,440,141.14,20240909,2865,-62.97,20240315,440,141.14,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1063,83,2,8.47,29294091427,26985778,59.37,1063,1130,1022,1274,686,980,1085.61,1.70,0,-181531,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2377,-1.93,2.06,12,12.07,-550.00,517.00,2865,20240315,-62.90,440,20240909,141.59,2865,-62.90,20240315,440,141.59,20240909,2865,-62.90,20240315,440,141.59,20240909,0.00,N,001470,1000,2236 억,,3807877,N,N,2,N,02,N
|
|
20241121,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1022,42,2,4.29,1702766364,1601912,3.52,1063,1090,1022,1274,686,980,1063.91,1.70,0,180219,1092,1035,985,928,878,1011,904,2236,294,1000,0,1,1,223611824,2285,-1.86,1.98,12,0.72,-550.00,517.00,2865,20240315,-64.33,440,20240909,132.27,2865,-64.33,20240315,440,132.27,20240909,2865,-64.33,20240315,440,132.27,20240909,0.00,N,001470,1000,2236 억,,3807877,Y,N,2,N,02,N
|
|
20241120,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,-110,5,-10.09,43787175878,44125345,81.94,1010,1042,935,1417,763,1090,992.34,1.55,0,345450,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2191,-1.78,1.90,12,19.73,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,2,N,02,N
|
|
20241120,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,997,-93,5,-8.53,42051569570,42364603,78.68,1010,1042,935,1417,763,1090,992.61,1.55,0,336507,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2229,-1.81,1.93,12,18.95,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,2865,-65.20,20240315,440,126.59,20240909,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,989,-101,5,-9.27,36928650152,37198930,69.08,1010,1042,935,1417,763,1090,992.73,1.55,0,271976,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2212,-1.80,1.91,12,16.64,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,989,-101,5,-9.27,35410113459,35658982,66.22,1010,1042,935,1417,763,1090,993.02,1.55,0,280101,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2212,-1.80,1.91,12,15.95,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,984,-106,5,-9.72,32676399929,32891218,61.08,1010,1042,935,1417,763,1090,993.46,1.55,0,315355,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2200,-1.79,1.90,12,14.71,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1011,-79,5,-7.25,28065295118,28267690,52.50,1010,1042,935,1417,763,1090,992.83,1.55,0,755420,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2261,-1.84,1.96,12,12.64,-550.00,517.00,2865,20240315,-64.71,440,20240909,129.77,2865,-64.71,20240315,440,129.77,20240909,2865,-64.71,20240315,440,129.77,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1026,-64,5,-5.87,20968510356,21261525,39.48,1010,1037,935,1417,763,1090,986.21,1.55,0,1247347,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2294,-1.87,1.98,12,9.51,-550.00,517.00,2865,20240315,-64.19,440,20240909,133.18,2865,-64.19,20240315,440,133.18,20240909,2865,-64.19,20240315,440,133.18,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241120,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1027,-63,5,-5.78,1049189933,1031589,1.92,1010,1029,1005,1417,763,1090,1016.91,1.55,0,240343,1347,1218,1115,986,883,1167,935,2236,327,1000,0,1,1,223611824,2296,-1.87,1.99,12,0.46,-550.00,517.00,2865,20240315,-64.15,440,20240909,133.41,2865,-64.15,20240315,440,133.41,20240909,2865,-64.15,20240315,440,133.41,20240909,0.00,N,001470,1000,2236 억,,3463751,N,N,0,N,02,N
|
|
20241119,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1090,-210,5,-16.15,59154950595,52992402,190.83,1227,1244,1012,1690,910,1300,1116.26,1.35,0,330930,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2437,-1.98,2.11,12,23.70,-550.00,517.00,2865,20240315,-61.95,440,20240909,147.73,2865,-61.95,20240315,440,147.73,20240909,2865,-61.95,20240315,440,147.73,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1039,-261,5,-20.08,53487896937,47710916,171.81,1227,1244,1012,1690,910,1300,1121.04,1.35,0,636885,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2323,-1.89,2.01,12,21.34,-550.00,517.00,2865,20240315,-63.73,440,20240909,136.14,2865,-63.73,20240315,440,136.14,20240909,2865,-63.73,20240315,440,136.14,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1070,-230,5,-17.69,43740302470,38322422,138.00,1227,1244,1055,1690,910,1300,1141.33,1.35,0,-63543,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2393,-1.95,2.07,12,17.14,-550.00,517.00,2865,20240315,-62.65,440,20240909,143.18,2865,-62.65,20240315,440,143.18,20240909,2865,-62.65,20240315,440,143.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1092,-208,5,-16.00,37666961711,32750271,117.93,1227,1244,1070,1690,910,1300,1150.07,1.35,0,335584,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2442,-1.99,2.11,12,14.65,-550.00,517.00,2865,20240315,-61.88,440,20240909,148.18,2865,-61.88,20240315,440,148.18,20240909,2865,-61.88,20240315,440,148.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1126,-174,5,-13.38,28783013435,24662314,88.81,1227,1244,1121,1690,910,1300,1167.02,1.35,0,-76391,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2518,-2.05,2.18,12,11.03,-550.00,517.00,2865,20240315,-60.70,440,20240909,155.91,2865,-60.70,20240315,440,155.91,20240909,2865,-60.70,20240315,440,155.91,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1163,-137,5,-10.54,24384170410,20813080,74.95,1227,1244,1121,1690,910,1300,1171.51,1.35,0,181487,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2601,-2.11,2.25,12,9.31,-550.00,517.00,2865,20240315,-59.41,440,20240909,164.32,2865,-59.41,20240315,440,164.32,20240909,2865,-59.41,20240315,440,164.32,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1160,-140,5,-10.77,19552823096,16625047,59.87,1227,1244,1121,1690,910,1300,1176.02,1.35,0,232134,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2594,-2.11,2.24,12,7.43,-550.00,517.00,2865,20240315,-59.51,440,20240909,163.64,2865,-59.51,20240315,440,163.64,20240909,2865,-59.51,20240315,440,163.64,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241119,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1202,-98,5,-7.54,1142115886,936534,3.37,1227,1228,1202,1690,910,1300,1218.47,1.35,0,138792,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2688,-2.19,2.32,12,0.42,-550.00,517.00,2865,20240315,-58.05,440,20240909,173.18,2865,-58.05,20240315,440,173.18,20240909,2865,-58.05,20240315,440,173.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N
|
|
20241118,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1300,-80,5,-5.80,36498296499,27369440,45.73,1439,1450,1277,1794,966,1380,1333.53,1.40,0,-186615,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2907,-2.36,2.51,12,12.24,-550.00,517.00,2865,20240315,-54.62,440,20240909,195.45,2865,-54.62,20240315,440,195.45,20240909,2865,-54.62,20240315,440,195.45,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1305,-75,5,-5.43,35140781421,26325483,43.99,1439,1450,1277,1794,966,1380,1334.84,1.40,0,-186615,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2918,-2.37,2.52,12,11.77,-550.00,517.00,2865,20240315,-54.45,440,20240909,196.59,2865,-54.45,20240315,440,196.59,20240909,2865,-54.45,20240315,440,196.59,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1308,-72,5,-5.22,33185339394,24831934,41.49,1439,1450,1277,1794,966,1380,1336.38,1.40,0,-186238,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2925,-2.38,2.53,12,11.10,-550.00,517.00,2865,20240315,-54.35,440,20240909,197.27,2865,-54.35,20240315,440,197.27,20240909,2865,-54.35,20240315,440,197.27,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1302,-78,5,-5.65,31505432741,23541722,39.34,1439,1450,1277,1794,966,1380,1338.27,1.40,0,-185039,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2911,-2.37,2.52,12,10.53,-550.00,517.00,2865,20240315,-54.55,440,20240909,195.91,2865,-54.55,20240315,440,195.91,20240909,2865,-54.55,20240315,440,195.91,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1329,-51,5,-3.70,29265940093,21827865,36.47,1439,1450,1277,1794,966,1380,1340.75,1.40,0,-180141,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2972,-2.42,2.57,12,9.76,-550.00,517.00,2865,20240315,-53.61,440,20240909,202.05,2865,-53.61,20240315,440,202.05,20240909,2865,-53.61,20240315,440,202.05,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1316,-64,5,-4.64,24911276155,18549244,30.99,1439,1450,1277,1794,966,1380,1342.96,1.40,0,-110458,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2943,-2.39,2.55,12,8.30,-550.00,517.00,2865,20240315,-54.07,440,20240909,199.09,2865,-54.07,20240315,440,199.09,20240909,2865,-54.07,20240315,440,199.09,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1299,-81,5,-5.87,20449100235,15117367,25.26,1439,1450,1277,1794,966,1380,1352.67,1.40,0,-71475,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2905,-2.36,2.51,12,6.76,-550.00,517.00,2865,20240315,-54.66,440,20240909,195.23,2865,-54.66,20240315,440,195.23,20240909,2865,-54.66,20240315,440,195.23,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241118,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1412,32,2,2.32,2298314981,1599653,2.67,1439,1450,1410,1794,966,1380,1437.05,1.40,0,-1520,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,3157,-2.57,2.73,12,0.72,-550.00,517.00,2865,20240315,-50.72,440,20240909,220.91,2865,-50.72,20240315,440,220.91,20240909,2865,-50.72,20240315,440,220.91,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N
|
|
20241115,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1380,-20,5,-1.43,80348521393,58362121,75.98,1293,1445,1280,1820,980,1400,1376.69,1.40,0,180496,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3086,-2.51,2.67,12,26.10,-550.00,517.00,2865,20240315,-51.83,440,20240909,213.64,2865,-51.83,20240315,440,213.64,20240909,2865,-51.83,20240315,440,213.64,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1377,-23,5,-1.64,77149107106,56030240,72.94,1293,1445,1280,1820,980,1400,1376.89,1.40,0,170603,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3079,-2.50,2.66,12,25.06,-550.00,517.00,2865,20240315,-51.94,440,20240909,212.95,2865,-51.94,20240315,440,212.95,20240909,2865,-51.94,20240315,440,212.95,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1395,-5,5,-0.36,70096570284,50924209,66.29,1293,1445,1280,1820,980,1400,1376.45,1.40,0,170603,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3119,-2.54,2.70,12,22.77,-550.00,517.00,2865,20240315,-51.31,440,20240909,217.05,2865,-51.31,20240315,440,217.05,20240909,2865,-51.31,20240315,440,217.05,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1361,-39,5,-2.79,65596754496,47640189,62.02,1293,1445,1280,1820,980,1400,1376.88,1.40,0,152183,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3043,-2.47,2.63,12,21.30,-550.00,517.00,2865,20240315,-52.50,440,20240909,209.32,2865,-52.50,20240315,440,209.32,20240909,2865,-52.50,20240315,440,209.32,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1391,-9,5,-0.64,60233277168,43749959,56.95,1293,1445,1280,1820,980,1400,1376.72,1.40,0,77470,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3110,-2.53,2.69,12,19.57,-550.00,517.00,2865,20240315,-51.45,440,20240909,216.14,2865,-51.45,20240315,440,216.14,20240909,2865,-51.45,20240315,440,216.14,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1391,-9,5,-0.64,45803809360,33477473,43.58,1293,1445,1280,1820,980,1400,1368.12,1.40,0,39217,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3110,-2.53,2.69,12,14.97,-550.00,517.00,2865,20240315,-51.45,440,20240909,216.14,2865,-51.45,20240315,440,216.14,20240909,2865,-51.45,20240315,440,216.14,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241115,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1422,22,2,1.57,22932361249,17184463,22.37,1293,1422,1280,1820,980,1400,1334.18,1.40,0,995945,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,3180,-2.59,2.75,12,7.68,-550.00,517.00,2865,20240315,-50.37,440,20240909,223.18,2865,-50.37,20240315,440,223.18,20240909,2865,-50.37,20240315,440,223.18,20240909,0.00,N,001470,1000,2236 억,,3129493,Y,N,0,N,02,N
|
|
20241115,090137,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1339,-61,5,-4.36,2326691484,1772896,2.31,1293,1345,1289,1820,980,1400,1308.32,1.40,0,-4632,1568,1483,1386,1301,1204,1526,1344,2236,420,1000,0,1,1,223611824,2994,-2.43,2.59,12,0.79,-550.00,517.00,2865,20240315,-53.26,440,20240909,204.32,2865,-53.26,20240315,440,204.32,20240909,2865,-53.26,20240315,440,204.32,20240909,0.00,N,001470,1000,2236 억,,3129493,N,N,0,N,02,N
|
|
20241114,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1344,68,2,5.33,97004289827,70445503,43.72,1353,1471,1289,1658,894,1276,1377.01,1.57,0,-344978,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,3005,-2.44,2.60,12,31.50,-550.00,517.00,2885,20231107,-53.41,440,20240909,205.45,2865,-53.09,20240315,440,205.45,20240909,2865,-53.09,20240315,440,205.45,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1333,57,2,4.47,91359505170,66253409,41.12,1353,1471,1289,1658,894,1276,1378.94,1.57,0,-298723,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,2981,-2.42,2.58,12,29.63,-550.00,517.00,2885,20231107,-53.80,440,20240909,202.95,2865,-53.47,20240315,440,202.95,20240909,2865,-53.47,20240315,440,202.95,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1344,68,2,5.33,86199499178,62402962,38.73,1353,1471,1289,1658,894,1276,1381.34,1.57,0,-255607,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,3005,-2.44,2.60,12,27.91,-550.00,517.00,2885,20231107,-53.41,440,20240909,205.45,2865,-53.09,20240315,440,205.45,20240909,2865,-53.09,20240315,440,205.45,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1358,82,2,6.43,81043271467,58605764,36.37,1353,1471,1289,1658,894,1276,1382.86,1.57,0,-172992,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,3037,-2.47,2.63,12,26.21,-550.00,517.00,2885,20231107,-52.93,440,20240909,208.64,2865,-52.60,20240315,440,208.64,20240909,2865,-52.60,20240315,440,208.64,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1348,72,2,5.64,75961644636,54839387,34.04,1353,1471,1289,1658,894,1276,1385.17,1.57,0,-192161,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,3014,-2.45,2.61,12,24.52,-550.00,517.00,2885,20231107,-53.28,440,20240909,206.36,2865,-52.95,20240315,440,206.36,20240909,2865,-52.95,20240315,440,206.36,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1338,62,2,4.86,64072762031,46104944,28.62,1353,1471,1289,1658,894,1276,1389.72,1.57,0,151534,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,2992,-2.43,2.59,12,20.62,-550.00,517.00,2885,20231107,-53.62,440,20240909,204.09,2865,-53.30,20240315,440,204.09,20240909,2865,-53.30,20240315,440,204.09,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1365,89,2,6.97,3229273518,2370221,1.47,1353,1380,1331,1658,894,1276,1362.49,1.57,0,-62979,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,3052,-2.48,2.64,12,1.06,-550.00,517.00,2885,20231107,-52.69,440,20240909,210.23,2865,-52.36,20240315,440,210.23,20240909,2865,-52.36,20240315,440,210.23,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241114,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1276,0,3,0.00,0,0,0.00,0,0,0,1658,894,1276,0.00,1.57,0,0,1723,1499,1305,1081,887,1402,984,2236,382,1000,0,1,1,223611824,2853,-2.32,2.47,12,0.00,-550.00,517.00,2885,20231107,-55.77,440,20240909,190.00,2865,-55.46,20240315,440,190.00,20240909,2865,-55.46,20240315,440,190.00,20240909,0.00,N,001470,1000,2236 억,,3500516,N,N,0,N,02,N
|
|
20241112,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1320,46,2,3.61,298455645071,201849785,167.98,1300,1630,1286,1656,892,1274,1479.22,1.83,0,-653043,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,2952,-2.40,2.55,12,90.27,-550.00,517.00,2885,20231107,-54.25,440,20240909,200.00,2865,-53.93,20240315,440,200.00,20240909,2865,-53.93,20240315,440,200.00,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,167,2,13.11,278154226992,187253811,155.83,1300,1630,1286,1656,892,1274,1485.82,1.83,0,-762410,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3222,-2.62,2.79,12,83.74,-550.00,517.00,2885,20231107,-50.05,440,20240909,227.50,2865,-49.70,20240315,440,227.50,20240909,2865,-49.70,20240315,440,227.50,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1543,269,2,21.11,194429138183,127953543,106.48,1300,1630,1290,1656,892,1274,1520.17,1.83,0,-747850,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3450,-2.81,2.98,12,57.22,-550.00,517.00,2885,20231107,-46.52,440,20240909,250.68,2865,-46.14,20240315,440,250.68,20240909,2865,-46.14,20240315,440,250.68,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1611,337,2,26.45,152402585717,100590696,83.71,1300,1630,1290,1656,892,1274,1515.88,1.83,0,-761922,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3602,-2.93,3.12,12,44.98,-550.00,517.00,2885,20231107,-44.16,440,20240909,266.14,2865,-43.77,20240315,440,266.14,20240909,2865,-43.77,20240315,440,266.14,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1595,321,2,25.20,139567217636,92638111,77.09,1300,1619,1290,1656,892,1274,1507.43,1.83,0,-746111,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3567,-2.90,3.09,12,41.43,-550.00,517.00,2885,20231107,-44.71,440,20240909,262.50,2865,-44.33,20240315,440,262.50,20240909,2865,-44.33,20240315,440,262.50,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1585,311,2,24.41,118534252662,79472775,66.14,1300,1592,1290,1656,892,1274,1492.42,1.83,0,-761925,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3544,-2.88,3.07,12,35.54,-550.00,517.00,2885,20231107,-45.06,440,20240909,260.23,2865,-44.68,20240315,440,260.23,20240909,2865,-44.68,20240315,440,260.23,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1511,237,2,18.60,89615050927,60729797,50.54,1300,1530,1290,1656,892,1274,1476.75,1.83,0,-761925,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3379,-2.75,2.92,12,27.16,-550.00,517.00,2885,20231107,-47.63,440,20240909,243.41,2865,-47.26,20240315,440,243.41,20240909,2865,-47.26,20240315,440,243.41,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241112,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1402,128,2,10.05,9932908948,7386529,6.15,1300,1404,1290,1656,892,1274,1348.08,1.83,0,-149601,1426,1349,1197,1120,968,1388,1159,2236,382,1000,0,1,1,223611824,3135,-2.55,2.71,12,3.30,-550.00,517.00,2885,20231107,-51.40,440,20240909,218.64,2865,-51.06,20240315,440,218.64,20240909,2865,-51.06,20240315,440,218.64,20240909,0.00,N,001470,1000,2236 억,,4088443,N,N,0,N,02,N
|
|
20241111,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1274,294,1,30.00,143731329356,120078325,94.47,1071,1274,1045,1274,686,980,1196.98,1.88,0,-268204,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2849,-2.32,2.46,12,53.70,-550.00,517.00,2885,20231107,-55.84,440,20240909,189.55,2865,-55.53,20240315,440,189.55,20240909,2865,-55.53,20240315,440,189.55,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1274,294,1,30.00,143386214222,119807434,94.26,1071,1274,1045,1274,686,980,1196.81,1.88,0,-266829,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2849,-2.32,2.46,12,53.58,-550.00,517.00,2885,20231107,-55.84,440,20240909,189.55,2865,-55.53,20240315,440,189.55,20240909,2865,-55.53,20240315,440,189.55,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1247,267,2,27.24,133243862366,111800465,87.96,1071,1274,1045,1274,686,980,1191.80,1.88,0,-492065,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2788,-2.27,2.41,12,50.00,-550.00,517.00,2885,20231107,-56.78,440,20240909,183.41,2865,-56.47,20240315,440,183.41,20240909,2865,-56.47,20240315,440,183.41,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1231,251,2,25.61,127762500359,107368212,84.47,1071,1274,1045,1274,686,980,1189.95,1.88,0,-1003259,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2753,-2.24,2.38,12,48.02,-550.00,517.00,2885,20231107,-57.33,440,20240909,179.77,2865,-57.03,20240315,440,179.77,20240909,2865,-57.03,20240315,440,179.77,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1243,263,2,26.84,119323603344,100575236,79.13,1071,1274,1045,1274,686,980,1186.41,1.88,0,-1099975,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2779,-2.26,2.40,12,44.98,-550.00,517.00,2885,20231107,-56.92,440,20240909,182.50,2865,-56.61,20240315,440,182.50,20240909,2865,-56.61,20240315,440,182.50,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1255,275,2,28.06,107511586170,91044875,71.63,1071,1274,1045,1274,686,980,1180.86,1.88,0,-1361616,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2806,-2.28,2.43,12,40.72,-550.00,517.00,2885,20231107,-56.50,440,20240909,185.23,2865,-56.20,20240315,440,185.23,20240909,2865,-56.20,20240315,440,185.23,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1166,186,2,18.98,72944839879,63166028,49.70,1071,1250,1045,1274,686,980,1154.81,1.88,0,-1875803,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2607,-2.12,2.26,12,28.25,-550.00,517.00,2885,20231107,-59.58,440,20240909,165.00,2865,-59.30,20240315,440,165.00,20240909,2865,-59.30,20240315,440,165.00,20240909,0.00,N,001470,1000,2236 억,,4213637,N,N,6,N,01,N
|
|
20241111,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,0,3,0.00,381220,389,0.00,0,0,0,1274,686,980,0.00,1.88,0,0,1163,1071,888,796,613,1117,842,2236,294,1000,0,1,1,223611824,2191,-1.78,1.90,12,0.00,-550.00,517.00,2885,20231107,-66.03,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2236 억,,4213637,Y,N,6,N,01,N
|
|
20241108,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,226,1,29.97,113514419985,126817671,143.21,755,980,705,980,528,754,895.07,1.14,0,1683158,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,2191,-1.78,1.90,12,56.71,-550.00,517.00,2885,20231107,-66.03,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,6,N,00,N
|
|
20241108,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,937,183,2,24.27,96961286053,109740640,123.93,755,965,705,980,528,754,883.56,1.14,0,1553881,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,2095,-1.70,1.81,12,49.08,-550.00,517.00,2885,20231107,-67.52,440,20240909,112.95,2865,-67.29,20240315,440,112.95,20240909,2865,-67.29,20240315,440,112.95,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,949,195,2,25.86,87577762063,99681700,112.57,755,965,705,980,528,754,878.58,1.14,0,1096565,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,2122,-1.73,1.84,12,44.58,-550.00,517.00,2885,20231107,-67.11,440,20240909,115.68,2865,-66.88,20240315,440,115.68,20240909,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,130118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,919,165,2,21.88,66440955996,77104068,87.07,755,944,705,980,528,754,861.72,1.14,0,1128989,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,2055,-1.67,1.78,12,34.48,-550.00,517.00,2885,20231107,-68.15,440,20240909,108.86,2865,-67.92,20240315,440,108.86,20240909,2865,-67.92,20240315,440,108.86,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,873,119,2,15.78,46370623847,54905680,62.00,755,900,705,980,528,754,844.56,1.14,0,880536,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,1952,-1.59,1.69,12,24.55,-550.00,517.00,2885,20231107,-69.74,440,20240909,98.41,2865,-69.53,20240315,440,98.41,20240909,2865,-69.53,20240315,440,98.41,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,829,75,2,9.95,24964512108,30437359,34.37,755,873,705,980,528,754,820.21,1.14,0,98383,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,1854,-1.51,1.60,12,13.61,-550.00,517.00,2885,20231107,-71.27,440,20240909,88.41,2865,-71.06,20240315,440,88.41,20240909,2865,-71.06,20240315,440,88.41,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,806,52,2,6.90,20090850566,24488359,27.65,755,873,705,980,528,754,820.44,1.14,0,-159147,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,1802,-1.47,1.56,12,10.95,-550.00,517.00,2885,20231107,-72.06,440,20240909,83.18,2865,-71.87,20240315,440,83.18,20240909,2865,-71.87,20240315,440,83.18,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241108,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,737,-17,5,-2.25,1035386192,1392610,1.57,755,761,705,980,528,754,743.43,1.14,0,-162960,970,861,791,682,612,827,648,2236,226,1000,0,1,1,223611824,1648,-1.34,1.43,12,0.62,-550.00,517.00,2885,20231107,-74.45,440,20240909,67.50,2865,-74.28,20240315,440,67.50,20240909,2865,-74.28,20240315,440,67.50,20240909,0.00,N,001470,1000,2236 억,,2553752,N,N,9,N,00,N
|
|
20241107,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,754,52,2,7.41,73328458041,87758203,131.41,801,900,721,912,492,702,835.67,1.75,0,-1432253,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1686,-1.37,1.46,12,39.25,-550.00,517.00,2885,20231107,-73.86,440,20240909,71.36,2865,-73.68,20240315,440,71.36,20240909,2885,-73.86,20231107,440,71.36,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,9,N,00,N
|
|
20241107,150118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,819,117,2,16.67,66274264385,78462931,117.49,801,900,780,912,492,702,844.66,1.75,0,-1967313,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1831,-1.49,1.58,12,35.09,-550.00,517.00,2885,20231107,-71.61,440,20240909,86.14,2865,-71.41,20240315,440,86.14,20240909,2885,-71.61,20231107,440,86.14,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,838,136,2,19.37,60608769123,71632121,107.27,801,900,780,912,492,702,846.11,1.75,0,-1829758,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1874,-1.52,1.62,12,32.03,-550.00,517.00,2885,20231107,-70.95,440,20240909,90.45,2865,-70.75,20240315,440,90.45,20240909,2885,-70.95,20231107,440,90.45,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,844,142,2,20.23,58687151324,69351595,103.85,801,900,780,912,492,702,846.23,1.75,0,-1650454,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1887,-1.53,1.63,12,31.01,-550.00,517.00,2885,20231107,-70.75,440,20240909,91.82,2865,-70.54,20240315,440,91.82,20240909,2885,-70.75,20231107,440,91.82,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,120118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,824,122,2,17.38,54925137383,64875098,97.15,801,900,780,912,492,702,846.63,1.75,0,-1469924,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1843,-1.50,1.59,12,29.01,-550.00,517.00,2885,20231107,-71.44,440,20240909,87.27,2865,-71.24,20240315,440,87.27,20240909,2885,-71.44,20231107,440,87.27,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,110118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,862,160,2,22.79,48798970376,57575373,86.22,801,900,780,912,492,702,847.57,1.75,0,-1594622,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1928,-1.57,1.67,12,25.75,-550.00,517.00,2885,20231107,-70.12,440,20240909,95.91,2865,-69.91,20240315,440,95.91,20240909,2885,-70.12,20231107,440,95.91,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,852,150,2,21.37,41119132649,48632310,72.82,801,900,780,912,492,702,845.51,1.75,0,-1721697,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1905,-1.55,1.65,12,21.75,-550.00,517.00,2885,20231107,-70.47,440,20240909,93.64,2865,-70.26,20240315,440,93.64,20240909,2885,-70.47,20231107,440,93.64,20240909,0.00,N,001470,1000,2236 억,,3923596,N,N,7,N,00,N
|
|
20241107,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,702,0,3,0.00,70200,100,0.00,0,0,0,912,492,702,0.00,1.75,0,0,817,759,644,586,471,788,615,2236,210,1000,0,1,1,223611824,1570,-1.28,1.36,12,0.00,-550.00,517.00,2885,20231107,-75.67,440,20240909,59.55,2865,-75.50,20240315,440,59.55,20240909,2885,-75.67,20231107,440,59.55,20240909,0.00,N,001470,1000,2236 억,,3923596,Y,N,7,N,00,N
|
|
20241106,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,702,162,1,30.00,42218104606,65809566,1219.72,542,702,529,702,378,540,641.52,1.23,0,1199781,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1570,-1.28,1.36,12,29.43,-550.00,517.00,2885,20231107,-75.67,440,20240909,59.55,2865,-75.50,20240315,440,59.55,20240909,2885,-75.67,20231107,440,59.55,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,7,N,00,N
|
|
20241106,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,702,162,1,30.00,42015487048,65520937,1214.37,542,702,529,702,378,540,641.25,1.23,0,1199781,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1570,-1.28,1.36,12,29.30,-550.00,517.00,2885,20231107,-75.67,440,20240909,59.55,2865,-75.50,20240315,440,59.55,20240909,2885,-75.67,20231107,440,59.55,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,672,132,2,24.44,30441737934,48971885,907.65,542,683,529,702,378,540,621.62,1.23,0,1085749,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1503,-1.22,1.30,12,21.90,-550.00,517.00,2885,20231107,-76.71,440,20240909,52.73,2865,-76.54,20240315,440,52.73,20240909,2885,-76.71,20231107,440,52.73,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,606,66,2,12.22,16867499564,28040883,519.71,542,636,529,702,378,540,601.53,1.23,0,1020657,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1355,-1.10,1.17,12,12.54,-550.00,517.00,2885,20231107,-78.99,440,20240909,37.73,2865,-78.85,20240315,440,37.73,20240909,2885,-78.99,20231107,440,37.73,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,602,62,2,11.48,14764789620,24558768,455.18,542,636,529,702,378,540,601.20,1.23,0,1533956,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1346,-1.09,1.16,12,10.98,-550.00,517.00,2885,20231107,-79.13,440,20240909,36.82,2865,-78.99,20240315,440,36.82,20240909,2885,-79.13,20231107,440,36.82,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,589,49,2,9.07,12957741179,21545995,399.34,542,636,529,702,378,540,601.40,1.23,0,1525060,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1317,-1.07,1.14,12,9.64,-550.00,517.00,2885,20231107,-79.58,440,20240909,33.86,2865,-79.44,20240315,440,33.86,20240909,2885,-79.58,20231107,440,33.86,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,100120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,613,73,2,13.52,9365178012,15514599,287.55,542,636,529,702,378,540,603.64,1.23,0,1770006,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1371,-1.11,1.19,12,6.94,-550.00,517.00,2885,20231107,-78.75,440,20240909,39.32,2865,-78.60,20240315,440,39.32,20240909,2885,-78.75,20231107,440,39.32,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241106,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,536,-4,5,-0.74,92990822,171714,3.18,542,549,536,702,378,540,541.54,1.23,0,-104798,578,558,529,509,480,569,520,2236,162,1000,0,1,1,223611824,1199,-0.97,1.04,12,0.08,-550.00,517.00,2885,20231107,-81.42,440,20240909,21.82,2865,-81.29,20240315,440,21.82,20240909,2885,-81.42,20231107,440,21.82,20240909,0.00,N,001470,1000,2236 억,,2746164,N,N,11,N,00,N
|
|
20241105,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,540,31,2,6.09,2815430325,5319476,127.88,508,549,500,661,357,509,529.26,1.11,0,290918,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1208,-0.98,1.04,12,2.38,-550.00,517.00,2885,20231107,-81.28,440,20240909,22.73,2865,-81.15,20240315,440,22.73,20240909,2885,-81.28,20231107,440,22.73,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,11,N,00,N
|
|
20241105,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,536,27,2,5.30,2581431571,4885444,117.45,508,549,500,661,357,509,528.39,1.11,0,279404,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1199,-0.97,1.04,12,2.18,-550.00,517.00,2885,20231107,-81.42,440,20240909,21.82,2865,-81.29,20240315,440,21.82,20240909,2885,-81.42,20231107,440,21.82,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,538,29,2,5.70,1853950128,3532813,84.93,508,549,500,661,357,509,524.78,1.11,0,27030,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1203,-0.98,1.04,12,1.58,-550.00,517.00,2885,20231107,-81.35,440,20240909,22.27,2865,-81.22,20240315,440,22.27,20240909,2885,-81.35,20231107,440,22.27,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,130118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,521,12,2,2.36,930273562,1808702,43.48,508,526,500,661,357,509,514.33,1.11,0,-18683,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1165,-0.95,1.01,12,0.81,-550.00,517.00,2885,20231107,-81.94,440,20240909,18.41,2865,-81.82,20240315,440,18.41,20240909,2885,-81.94,20231107,440,18.41,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,120118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,514,5,2,0.98,753240359,1468420,35.30,508,525,500,661,357,509,512.96,1.11,0,-70086,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1149,-0.93,0.99,12,0.66,-550.00,517.00,2885,20231107,-82.18,440,20240909,16.82,2865,-82.06,20240315,440,16.82,20240909,2885,-82.18,20231107,440,16.82,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,513,4,2,0.79,679989562,1325723,31.87,508,525,500,661,357,509,512.92,1.11,0,-92641,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1147,-0.93,0.99,12,0.59,-550.00,517.00,2885,20231107,-82.22,440,20240909,16.59,2865,-82.09,20240315,440,16.59,20240909,2885,-82.22,20231107,440,16.59,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,515,6,2,1.18,521067898,1015050,24.40,508,525,500,661,357,509,513.34,1.11,0,-59975,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1152,-0.94,1.00,12,0.45,-550.00,517.00,2885,20231107,-82.15,440,20240909,17.05,2865,-82.02,20240315,440,17.05,20240909,2885,-82.15,20231107,440,17.05,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241105,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,501,-8,5,-1.57,27023476,53486,1.29,508,508,500,661,357,509,505.24,1.11,0,2182,553,531,501,479,449,542,490,2236,152,1000,0,1,1,223611824,1120,-0.91,0.97,12,0.02,-550.00,517.00,2885,20231107,-82.63,440,20240909,13.86,2865,-82.51,20240315,440,13.86,20240909,2885,-82.63,20231107,440,13.86,20240909,0.00,N,001470,1000,2236 억,,2484352,N,N,4,N,00,N
|
|
20241104,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,509,14,2,2.83,2062792042,4111178,100.91,505,523,471,643,347,495,501.76,0.99,0,289171,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1138,-0.93,0.98,12,1.84,-550.00,517.00,2940,20231026,-82.69,440,20240909,15.68,2865,-82.23,20240315,440,15.68,20240909,2885,-82.36,20231107,440,15.68,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,4,N,00,N
|
|
20241104,150118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,518,23,2,4.65,1941537719,3873790,95.08,505,523,471,643,347,495,501.20,0.99,0,241874,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1158,-0.94,1.00,12,1.73,-550.00,517.00,2940,20231026,-82.38,440,20240909,17.73,2865,-81.92,20240315,440,17.73,20240909,2885,-82.05,20231107,440,17.73,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,506,11,2,2.22,1600125339,3209174,78.77,505,520,471,643,347,495,498.61,0.99,0,128134,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1131,-0.92,0.98,12,1.44,-550.00,517.00,2940,20231026,-82.79,440,20240909,15.00,2865,-82.34,20240315,440,15.00,20240909,2885,-82.46,20231107,440,15.00,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,130114,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,5,2,1.01,1221524553,2463477,60.46,505,513,471,643,347,495,495.86,0.99,0,-13091,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1118,-0.91,0.97,12,1.10,-550.00,517.00,2940,20231026,-82.99,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,2885,-82.67,20231107,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,120117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,500,5,2,1.01,933523147,1888755,46.36,505,513,471,643,347,495,494.25,0.99,0,44574,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1118,-0.91,0.97,12,0.84,-550.00,517.00,2940,20231026,-82.99,440,20240909,13.64,2865,-82.55,20240315,440,13.64,20240909,2885,-82.67,20231107,440,13.64,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,493,-2,5,-0.40,750171071,1520557,37.32,505,513,471,643,347,495,493.35,0.99,0,49110,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1102,-0.90,0.95,12,0.68,-550.00,517.00,2940,20231026,-83.23,440,20240909,12.05,2865,-82.79,20240315,440,12.05,20240909,2885,-82.91,20231107,440,12.05,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,100117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,492,-3,5,-0.61,616261737,1249066,30.66,505,513,471,643,347,495,493.37,0.99,0,49964,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1100,-0.89,0.95,12,0.56,-550.00,517.00,2940,20231026,-83.27,440,20240909,11.82,2865,-82.83,20240315,440,11.82,20240909,2885,-82.95,20231107,440,11.82,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241104,090117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,505,10,2,2.02,25876495,51384,1.26,505,506,501,643,347,495,504.31,0.99,0,-28301,561,527,501,467,441,515,455,2236,148,1000,0,1,1,223611824,1129,-0.92,0.98,12,0.02,-550.00,517.00,2940,20231026,-82.82,440,20240909,14.77,2865,-82.37,20240315,440,14.77,20240909,2885,-82.50,20231107,440,14.77,20240909,0.00,N,001470,1000,2236 억,,2204634,N,N,0,N,00,N
|
|
20241101,160115,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,495,-25,5,-4.81,2048364676,4050424,40.96,519,535,475,676,364,520,505.72,0.87,0,252531,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1107,-0.90,0.96,12,1.81,-550.00,517.00,2940,20231026,-83.16,440,20240909,12.50,2865,-82.72,20240315,440,12.50,20240909,2885,-82.84,20231107,440,12.50,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,150117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,492,-28,5,-5.38,1966126893,3883675,39.27,519,535,475,676,364,520,506.25,0.87,0,283159,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1100,-0.89,0.95,12,1.74,-550.00,517.00,2940,20231026,-83.27,440,20240909,11.82,2865,-82.83,20240315,440,11.82,20240909,2885,-82.95,20231107,440,11.82,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,495,-25,5,-4.81,1839222760,3626624,36.67,519,535,475,676,364,520,507.14,0.87,0,220583,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1107,-0.90,0.96,12,1.62,-550.00,517.00,2940,20231026,-83.16,440,20240909,12.50,2865,-82.72,20240315,440,12.50,20240909,2885,-82.84,20231107,440,12.50,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,493,-27,5,-5.19,1671226995,3286651,33.23,519,535,475,676,364,520,508.49,0.87,0,257207,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1102,-0.90,0.95,12,1.47,-550.00,517.00,2940,20231026,-83.23,440,20240909,12.05,2865,-82.79,20240315,440,12.05,20240909,2885,-82.91,20231107,440,12.05,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,504,-16,5,-3.08,1295101074,2524555,25.53,519,535,495,676,364,520,513.00,0.87,0,238860,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1127,-0.92,0.97,12,1.13,-550.00,517.00,2940,20231026,-82.86,440,20240909,14.55,2865,-82.41,20240315,440,14.55,20240909,2885,-82.53,20231107,440,14.55,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,507,-13,5,-2.50,1134138699,2205407,22.30,519,535,495,676,364,520,514.25,0.87,0,146570,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1134,-0.92,0.98,12,0.99,-550.00,517.00,2940,20231026,-82.76,440,20240909,15.23,2865,-82.30,20240315,440,15.23,20240909,2885,-82.43,20231107,440,15.23,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,524,4,2,0.77,606470783,1171882,11.85,519,535,502,676,364,520,517.52,0.87,0,99172,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1172,-0.95,1.01,12,0.52,-550.00,517.00,2940,20231026,-82.18,440,20240909,19.09,2865,-81.71,20240315,440,19.09,20240909,2885,-81.84,20231107,440,19.09,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|
|
20241101,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,511,-9,5,-1.73,44810483,87431,0.88,519,519,505,676,364,520,512.47,0.87,0,-10729,598,559,532,493,466,545,479,2236,156,1000,0,1,1,223611824,1143,-0.93,0.99,12,0.04,-550.00,517.00,2940,20231026,-82.62,440,20240909,16.14,2865,-82.16,20240315,440,16.14,20240909,2885,-82.29,20231107,440,16.14,20240909,0.00,N,001470,1000,2236 억,,1952363,N,N,0,N,00,N
|