178 lines
77 KiB
CSV
178 lines
77 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
|
|
20230831,160830,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21700,150,2,0.70,1124494800,51711,121.28,21550,22050,21450,28000,15100,21550,21745.77,0.46,0,-2508,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3100,6.16,0.68,12,0.36,3523.00,32090.00,33800,20220830,-35.80,19280,20230726,12.55,27400,-20.80,20230417,19280,12.55,20230726,33400,-35.03,20220831,19280,12.55,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,151041,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21700,150,2,0.70,1069485400,49176,115.34,21550,22050,21450,28000,15100,21550,21748.12,0.46,0,-2727,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3100,6.16,0.68,12,0.34,3523.00,32090.00,33800,20220830,-35.80,19280,20230726,12.55,27400,-20.80,20230417,19280,12.55,20230726,33400,-35.03,20220831,19280,12.55,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,141145,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,0,3,0.00,951963300,43732,102.57,21550,22050,21450,28000,15100,21550,21768.12,0.46,0,-2122,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3079,6.12,0.67,12,0.31,3523.00,32090.00,33800,20220830,-36.24,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33400,-35.48,20220831,19280,11.77,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,131111,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21600,50,2,0.23,883338950,40545,95.10,21550,22050,21500,28000,15100,21550,21786.64,0.46,0,-1078,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3086,6.13,0.67,12,0.28,3523.00,32090.00,33800,20220830,-36.09,19280,20230726,12.03,27400,-21.17,20230417,19280,12.03,20230726,33400,-35.33,20220831,19280,12.03,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,121140,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21650,100,2,0.46,788905600,36167,84.83,21550,22050,21550,28000,15100,21550,21812.86,0.46,0,-150,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3093,6.15,0.67,12,0.25,3523.00,32090.00,33800,20220830,-35.95,19280,20230726,12.29,27400,-20.99,20230417,19280,12.29,20230726,33400,-35.18,20220831,19280,12.29,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,111616,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21700,150,2,0.70,719093550,32935,77.25,21550,22050,21550,28000,15100,21550,21833.73,0.46,0,-17,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3100,6.16,0.68,12,0.23,3523.00,32090.00,33800,20220830,-35.80,19280,20230726,12.55,27400,-20.80,20230417,19280,12.55,20230726,33400,-35.03,20220831,19280,12.55,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,101233,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21850,300,2,1.39,621523750,28450,66.73,21550,22050,21550,28000,15100,21550,21846.19,0.46,0,393,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3121,6.20,0.68,12,0.20,3523.00,32090.00,33800,20220830,-35.36,19280,20230726,13.33,27400,-20.26,20230417,19280,13.33,20230726,33400,-34.58,20220831,19280,13.33,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230831,091055,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21700,150,2,0.70,50753550,2342,5.49,21550,21750,21550,28000,15100,21550,21671.08,0.46,0,-66,21850,21700,21500,21350,21150,21775,21425,29,6450,200,15940,50,1,14286000,3100,6.16,0.68,12,0.02,3523.00,32090.00,33800,20220830,-35.80,19280,20230726,12.55,27400,-20.80,20230417,19280,12.55,20230726,33400,-35.03,20220831,19280,12.55,20230726,1.71,N,126720,200,28 억,,65745,N,N,0,N,00,N
|
|
20230830,160833,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,100,2,0.47,917347400,42633,80.51,21400,21650,21300,27850,15050,21450,21517.31,0.52,0,-8089,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3079,6.12,0.67,12,0.30,3523.00,32090.00,33800,20220830,-36.24,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,151016,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21600,150,2,0.70,883194750,41047,77.52,21400,21650,21300,27850,15050,21450,21516.67,0.52,0,-7965,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3086,6.13,0.67,12,0.29,3523.00,32090.00,33800,20220830,-36.09,19280,20230726,12.03,27400,-21.17,20230417,19280,12.03,20230726,33800,-36.09,20220830,19280,12.03,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,141104,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21600,150,2,0.70,606012150,28200,53.26,21400,21650,21300,27850,15050,21450,21489.79,0.52,0,-1532,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3086,6.13,0.67,12,0.20,3523.00,32090.00,33800,20220830,-36.09,19280,20230726,12.03,27400,-21.17,20230417,19280,12.03,20230726,33800,-36.09,20220830,19280,12.03,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,131053,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21350,-100,5,-0.47,338413650,15771,29.78,21400,21650,21300,27850,15050,21450,21457.97,0.52,0,-2423,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3050,6.06,0.67,12,0.11,3523.00,32090.00,33800,20220830,-36.83,19280,20230726,10.74,27400,-22.08,20230417,19280,10.74,20230726,33800,-36.83,20220830,19280,10.74,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,121104,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21400,-50,5,-0.23,300032500,13973,26.39,21400,21650,21350,27850,15050,21450,21472.30,0.52,0,-2111,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3057,6.07,0.67,12,0.10,3523.00,32090.00,33800,20220830,-36.69,19280,20230726,11.00,27400,-21.90,20230417,19280,11.00,20230726,33800,-36.69,20220830,19280,11.00,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,111557,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21400,-50,5,-0.23,273154400,12717,24.02,21400,21650,21350,27850,15050,21450,21479.47,0.52,0,-1762,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3057,6.07,0.67,12,0.09,3523.00,32090.00,33800,20220830,-36.69,19280,20230726,11.00,27400,-21.90,20230417,19280,11.00,20230726,33800,-36.69,20220830,19280,11.00,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,101141,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21600,150,2,0.70,119498950,5556,10.49,21400,21650,21400,27850,15050,21450,21508.09,0.52,0,196,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3086,6.13,0.67,12,0.04,3523.00,32090.00,33800,20220830,-36.09,19280,20230726,12.03,27400,-21.17,20230417,19280,12.03,20230726,33800,-36.09,20220830,19280,12.03,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230830,091039,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21500,50,2,0.23,60604150,2826,5.34,21400,21600,21400,27850,15050,21450,21445.21,0.52,0,424,21883,21666,21483,21266,21083,21575,21175,29,6400,200,15870,50,1,14286000,3071,6.10,0.67,12,0.02,3523.00,32090.00,33800,20220830,-36.39,19280,20230726,11.51,27400,-21.53,20230417,19280,11.51,20230726,33800,-36.39,20220830,19280,11.51,20230726,1.74,N,126720,200,28 억,,73768,N,N,0,N,00,N
|
|
20230829,160829,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21450,-50,5,-0.23,1139826650,52925,35.53,21650,21700,21300,27950,15050,21500,21536.65,0.59,0,-4137,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3064,6.09,0.67,12,0.37,3523.00,32090.00,36350,20220826,-40.99,19280,20230726,11.26,27400,-21.72,20230417,19280,11.26,20230726,33800,-36.54,20220830,19280,11.26,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,151025,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,50,2,0.23,1126225050,52292,35.10,21650,21700,21300,27950,15050,21500,21537.23,0.59,0,-3716,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3079,6.12,0.67,12,0.37,3523.00,32090.00,36350,20220826,-40.72,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,141141,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,50,2,0.23,971983550,45134,30.30,21650,21700,21300,27950,15050,21500,21535.51,0.59,0,-1464,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3079,6.12,0.67,12,0.32,3523.00,32090.00,36350,20220826,-40.72,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,131053,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,50,2,0.23,855156500,39705,26.65,21650,21700,21300,27950,15050,21500,21537.75,0.59,0,-739,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3079,6.12,0.67,12,0.28,3523.00,32090.00,36350,20220826,-40.72,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,121127,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21600,100,2,0.47,745142700,34604,23.23,21650,21700,21300,27950,15050,21500,21533.43,0.59,0,-1492,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3086,6.13,0.67,12,0.24,3523.00,32090.00,36350,20220826,-40.58,19280,20230726,12.03,27400,-21.17,20230417,19280,12.03,20230726,33800,-36.09,20220830,19280,12.03,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,111803,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,50,2,0.23,627154150,29145,19.57,21650,21650,21300,27950,15050,21500,21518.41,0.59,0,-462,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3079,6.12,0.67,12,0.20,3523.00,32090.00,36350,20220826,-40.72,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,101228,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21550,50,2,0.23,394156800,18336,12.31,21650,21650,21300,27950,15050,21500,21496.34,0.59,0,424,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3079,6.12,0.67,12,0.13,3523.00,32090.00,36350,20220826,-40.72,19280,20230726,11.77,27400,-21.35,20230417,19280,11.77,20230726,33800,-36.24,20220830,19280,11.77,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230829,090814,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21400,-100,5,-0.47,133937950,6242,4.19,21650,21650,21300,27950,15050,21500,21457.54,0.59,0,-2408,22433,21966,21133,20666,19833,22200,20900,29,6450,200,15910,50,1,14286000,3057,6.07,0.67,12,0.04,3523.00,32090.00,36350,20220826,-41.13,19280,20230726,11.00,27400,-21.90,20230417,19280,11.00,20230726,33800,-36.69,20220830,19280,11.00,20230726,1.76,N,126720,200,28 억,,84006,N,N,0,N,00,N
|
|
20230828,160804,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21500,1050,2,5.13,3048720750,143590,242.90,20550,21600,20300,26550,14350,20450,21231.93,0.53,0,6215,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3071,6.10,0.67,12,1.01,3523.00,32090.00,36450,20220825,-41.02,19280,20230726,11.51,27400,-21.53,20230417,19280,11.51,20230726,33800,-36.39,20220830,19280,11.51,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,150814,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21450,1000,2,4.89,2900961400,136713,231.27,20550,21600,20300,26550,14350,20450,21219.35,0.53,0,6186,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3064,6.09,0.67,12,0.96,3523.00,32090.00,36450,20220825,-41.15,19280,20230726,11.26,27400,-21.72,20230417,19280,11.26,20230726,33800,-36.54,20220830,19280,11.26,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,140815,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21450,1000,2,4.89,2453383900,115892,196.04,20550,21550,20300,26550,14350,20450,21169.57,0.53,0,8211,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3064,6.09,0.67,12,0.81,3523.00,32090.00,36450,20220825,-41.15,19280,20230726,11.26,27400,-21.72,20230417,19280,11.26,20230726,33800,-36.54,20220830,19280,11.26,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,130821,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21450,1000,2,4.89,2057508900,97431,164.82,20550,21500,20300,26550,14350,20450,21117.60,0.53,0,6671,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3064,6.09,0.67,12,0.68,3523.00,32090.00,36450,20220825,-41.15,19280,20230726,11.26,27400,-21.72,20230417,19280,11.26,20230726,33800,-36.54,20220830,19280,11.26,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,120814,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21300,850,2,4.16,1629158800,77407,130.94,20550,21400,20300,26550,14350,20450,21046.66,0.53,0,4446,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3043,6.05,0.66,12,0.54,3523.00,32090.00,36450,20220825,-41.56,19280,20230726,10.48,27400,-22.26,20230417,19280,10.48,20230726,33800,-36.98,20220830,19280,10.48,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,110809,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,21050,600,2,2.93,860013050,41161,69.63,20550,21200,20300,26550,14350,20450,20893.88,0.53,0,1804,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,3007,5.98,0.66,12,0.29,3523.00,32090.00,36450,20220825,-42.25,19280,20230726,9.18,27400,-23.18,20230417,19280,9.18,20230726,33800,-37.72,20220830,19280,9.18,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,100802,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20900,450,2,2.20,626289950,30031,50.80,20550,21200,20300,26550,14350,20450,20854.78,0.53,0,492,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,2986,5.93,0.65,12,0.21,3523.00,32090.00,36450,20220825,-42.66,19280,20230726,8.40,27400,-23.72,20230417,19280,8.40,20230726,33800,-38.17,20220830,19280,8.40,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230828,090814,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20450,0,3,0.00,26689750,1300,2.20,20550,20650,20450,26550,14350,20450,20530.58,0.53,0,-1,21050,20750,20450,20150,19850,20900,20300,29,6100,200,15130,50,1,14286000,2921,5.80,0.64,12,0.01,3523.00,32090.00,36450,20220825,-43.90,19280,20230726,6.07,27400,-25.36,20230417,19280,6.07,20230726,33800,-39.50,20220830,19280,6.07,20230726,1.76,N,126720,200,28 억,,76269,N,N,7,N,00,N
|
|
20230825,160809,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20450,300,2,1.49,1157201200,56534,211.31,20250,20750,20150,26150,14150,20150,20469.15,0.54,0,-1060,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2921,5.80,0.64,12,0.40,3523.00,32090.00,36450,20220825,-43.90,19280,20230726,6.07,27400,-25.36,20230417,19280,6.07,20230726,36450,-43.90,20220825,19280,6.07,20230726,1.68,N,126720,200,28 억,,77484,N,N,7,N,00,N
|
|
20230825,150813,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20500,350,2,1.74,1107927700,54125,202.31,20250,20750,20150,26150,14150,20150,20469.80,0.54,0,-729,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2929,5.82,0.64,12,0.38,3523.00,32090.00,36450,20220825,-43.76,19280,20230726,6.33,27400,-25.18,20230417,19280,6.33,20230726,36450,-43.76,20220825,19280,6.33,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,140811,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,585871800,28677,107.19,20250,20750,20150,26150,14150,20150,20430.02,0.54,0,953,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.20,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,130807,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,250,2,1.24,550534500,26940,100.70,20250,20750,20150,26150,14150,20150,20435.58,0.54,0,1283,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2914,5.79,0.64,12,0.19,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,120808,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,476564600,23303,87.10,20250,20750,20150,26150,14150,20150,20450.78,0.54,0,1468,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.16,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,110810,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,250,2,1.24,425509600,20791,77.71,20250,20750,20150,26150,14150,20150,20466.05,0.54,0,1491,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2914,5.79,0.64,12,0.15,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,100810,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,395121500,19299,72.14,20250,20750,20150,26150,14150,20150,20473.68,0.54,0,1867,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.14,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230825,090807,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20500,350,2,1.74,188665950,9196,34.37,20250,20750,20150,26150,14150,20150,20516.09,0.54,0,1148,20616,20382,20216,19982,19816,20300,19900,29,6000,200,14910,50,1,14286000,2929,5.82,0.64,12,0.06,3523.00,32090.00,36450,20220825,-43.76,19280,20230726,6.33,27400,-25.18,20230417,19280,6.33,20230726,36450,-43.76,20220825,19280,6.33,20230726,1.68,N,126720,200,28 억,,77484,N,N,0,N,00,N
|
|
20230824,160802,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,0,3,0.00,541003850,26752,57.41,20300,20450,20050,26150,14150,20150,20223.16,0.55,0,-1939,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2879,5.72,0.63,12,0.19,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,150801,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,50,2,0.25,513040000,25367,54.44,20300,20450,20050,26150,14150,20150,20224.70,0.55,0,-1842,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2886,5.73,0.63,12,0.18,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,140803,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,448614000,22182,47.60,20300,20450,20050,26150,14150,20150,20224.24,0.55,0,-1279,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.16,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,130805,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,371984350,18412,39.51,20300,20450,20050,26150,14150,20150,20203.36,0.55,0,-413,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.13,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,120808,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,319566200,15827,33.96,20300,20450,20050,26150,14150,20150,20191.20,0.55,0,-159,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.11,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,110805,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,308128800,15262,32.75,20300,20450,20050,26150,14150,20150,20189.28,0.55,0,158,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.11,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,100801,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,50,2,0.25,239475250,11854,25.44,20300,20450,20050,26150,14150,20150,20202.06,0.55,0,-463,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2886,5.73,0.63,12,0.08,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230824,090804,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,14986800,736,1.58,20300,20450,20300,26150,14150,20150,20362.50,0.55,0,-411,21030,20590,20210,19770,19390,20810,19990,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.01,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.76,N,126720,200,28 억,,79269,N,N,0,N,00,N
|
|
20230823,160800,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,170,2,0.85,942273200,46302,327.13,19830,20650,19830,25950,13990,19980,20350.81,0.52,0,2119,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2879,5.72,0.63,12,0.32,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,150800,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,220,2,1.10,906005850,44507,314.45,19830,20650,19830,25950,13990,19980,20356.48,0.52,0,2254,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2886,5.73,0.63,12,0.31,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,140804,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,320,2,1.60,819322500,40227,284.21,19830,20650,19830,25950,13990,19980,20367.48,0.52,0,3543,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2900,5.76,0.63,12,0.28,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,130758,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,320,2,1.60,737024500,36174,255.57,19830,20650,19830,25950,13990,19980,20374.43,0.52,0,3938,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2900,5.76,0.63,12,0.25,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,120804,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,420,2,2.10,664543550,32614,230.42,19830,20650,19830,25950,13990,19980,20376.02,0.52,0,4079,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2914,5.79,0.64,12,0.23,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,110759,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20450,470,2,2.35,551643350,27080,191.32,19830,20650,19830,25950,13990,19980,20370.88,0.52,0,4064,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2921,5.80,0.64,12,0.19,3523.00,32090.00,36450,20220825,-43.90,19280,20230726,6.07,27400,-25.36,20230417,19280,6.07,20230726,36450,-43.90,20220825,19280,6.07,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,100758,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,320,2,1.60,162567700,8069,57.01,19830,20350,19830,25950,13990,19980,20147.19,0.52,0,3456,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2900,5.76,0.63,12,0.06,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230823,090806,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,120,2,0.60,29591530,1480,10.46,19830,20100,19830,25950,13990,19980,19994.28,0.52,0,1011,20073,20026,19953,19906,19833,20040,19920,29,5970,200,14780,50,1,14286000,2871,5.71,0.63,12,0.01,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.79,N,126720,200,28 억,,74758,N,N,9,N,00,N
|
|
20230822,160756,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,0,3,0.00,280775010,14086,77.55,19980,20000,19880,25950,13990,19980,19932.87,0.53,0,-2153,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2854,5.67,0.62,12,0.10,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,150756,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,-50,5,-0.25,260378990,13063,71.92,19980,20000,19880,25950,13990,19980,19932.56,0.53,0,-1927,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2847,5.66,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,140758,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,-50,5,-0.25,243352720,12209,67.22,19980,20000,19880,25950,13990,19980,19932.24,0.53,0,-1777,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2847,5.66,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,130754,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19890,-90,5,-0.45,210434570,10559,58.13,19980,20000,19880,25950,13990,19980,19929.40,0.53,0,-1321,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2841,5.65,0.62,12,0.07,3523.00,32090.00,36450,20220825,-45.43,19280,20230726,3.16,27400,-27.41,20230417,19280,3.16,20230726,36450,-45.43,20220825,19280,3.16,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,120743,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19900,-80,5,-0.40,192585370,9662,53.19,19980,20000,19890,25950,13990,19980,19932.25,0.53,0,-1169,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2843,5.65,0.62,12,0.07,3523.00,32090.00,36450,20220825,-45.40,19280,20230726,3.22,27400,-27.37,20230417,19280,3.22,20230726,36450,-45.40,20220825,19280,3.22,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,110754,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19900,-80,5,-0.40,158783950,7964,43.84,19980,20000,19890,25950,13990,19980,19937.71,0.53,0,-1038,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2843,5.65,0.62,12,0.06,3523.00,32090.00,36450,20220825,-45.40,19280,20230726,3.22,27400,-27.37,20230417,19280,3.22,20230726,36450,-45.40,20220825,19280,3.22,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,100751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19940,-40,5,-0.20,111357320,5582,30.73,19980,20000,19910,25950,13990,19980,19949.36,0.53,0,-1061,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2849,5.66,0.62,12,0.04,3523.00,32090.00,36450,20220825,-45.29,19280,20230726,3.42,27400,-27.23,20230417,19280,3.42,20230726,36450,-45.29,20220825,19280,3.42,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230822,090754,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,0,3,0.00,19865190,994,5.47,19980,20000,19970,25950,13990,19980,19985.10,0.53,0,-482,20406,20192,20036,19822,19666,20300,19930,29,5970,200,14780,10,1,14286000,2854,5.67,0.62,12,0.01,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.80,N,126720,200,28 억,,76381,N,N,9,N,00,N
|
|
20230821,160751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,-70,5,-0.35,361177700,17985,63.43,19880,20250,19880,26050,14050,20050,20082.18,0.56,0,-1535,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,10,1,14286000,2854,5.67,0.62,12,0.13,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.83,N,126720,200,28 억,,79974,N,N,9,N,00,N
|
|
20230821,150756,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,50,2,0.25,338808080,16871,59.50,19880,20250,19880,26050,14050,20050,20082.30,0.56,0,-1935,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2871,5.71,0.63,12,0.12,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,140754,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,-50,5,-0.25,263851690,13140,46.34,19880,20250,19880,26050,14050,20050,20080.06,0.56,0,-2041,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2857,5.68,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,130802,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,0,3,0.00,213893120,10647,37.55,19880,20250,19880,26050,14050,20050,20089.56,0.56,0,-1641,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2864,5.69,0.62,12,0.07,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,120758,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,0,3,0.00,183108850,9110,32.13,19880,20250,19880,26050,14050,20050,20099.82,0.56,0,-1500,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2864,5.69,0.62,12,0.06,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,110753,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,100,2,0.50,129358970,6430,22.68,19880,20250,19880,26050,14050,20050,20118.14,0.56,0,-1310,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2879,5.72,0.63,12,0.05,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,100751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,100,2,0.50,68086020,3388,11.95,19880,20250,19880,26050,14050,20050,20096.36,0.56,0,-355,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,50,1,14286000,2879,5.72,0.63,12,0.02,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230821,090759,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19920,-130,5,-0.65,4755400,238,0.84,19880,20100,19880,26050,14050,20050,19977.63,0.56,0,-14,20356,20202,19946,19792,19536,20280,19870,29,6000,200,14830,10,1,14286000,2846,5.65,0.62,12,0.00,3523.00,32090.00,36450,20220825,-45.35,19280,20230726,3.32,27400,-27.30,20230417,19280,3.32,20230726,36450,-45.35,20220825,19280,3.32,20230726,1.83,N,126720,200,28 억,,79974,N,N,13,N,00,N
|
|
20230818,160752,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,50,2,0.25,564419990,28323,79.92,19700,20100,19690,26000,14000,20000,19927.93,0.59,0,-1360,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,50,1,14286000,2864,5.69,0.62,12,0.20,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.82,N,126720,200,28 억,,84466,N,N,13,N,00,N
|
|
20230818,150744,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,-20,5,-0.10,541715630,27189,76.72,19700,20100,19690,26000,14000,20000,19924.07,0.59,0,-1271,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,10,1,14286000,2854,5.67,0.62,12,0.19,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,140750,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,50,2,0.25,422234440,21210,59.85,19700,20100,19690,26000,14000,20000,19907.33,0.59,0,201,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,50,1,14286000,2864,5.69,0.62,12,0.15,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,130744,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19960,-40,5,-0.20,367987480,18493,52.18,19700,20100,19690,26000,14000,20000,19898.74,0.59,0,81,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,10,1,14286000,2851,5.67,0.62,12,0.13,3523.00,32090.00,36450,20220825,-45.24,19280,20230726,3.53,27400,-27.15,20230417,19280,3.53,20230726,36450,-45.24,20220825,19280,3.53,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,120757,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,50,2,0.25,307275330,15452,43.60,19700,20100,19690,26000,14000,20000,19885.80,0.59,0,-3,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,50,1,14286000,2864,5.69,0.62,12,0.11,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,110747,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,50,2,0.25,261355720,13157,37.12,19700,20100,19690,26000,14000,20000,19864.39,0.59,0,-576,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,50,1,14286000,2864,5.69,0.62,12,0.09,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,100752,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,0,3,0.00,155851670,7884,22.25,19700,20100,19690,26000,14000,20000,19768.10,0.59,0,-283,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,50,1,14286000,2857,5.68,0.62,12,0.06,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230818,090755,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19740,-260,5,-1.30,38876410,1970,5.56,19700,19970,19700,26000,14000,20000,19734.22,0.59,0,384,20480,20240,19910,19670,19340,20285,19715,29,6000,200,14800,10,1,14286000,2820,5.60,0.62,12,0.01,3523.00,32090.00,36450,20220825,-45.84,19280,20230726,2.39,27400,-27.96,20230417,19280,2.39,20230726,36450,-45.84,20220825,19280,2.39,20230726,1.82,N,126720,200,28 억,,84466,N,N,16,N,00,N
|
|
20230817,160751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,-100,5,-0.50,702119040,35402,59.16,20000,20150,19580,26100,14100,20100,19832.67,0.63,0,-5747,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,50,1,14286000,2857,5.68,0.62,12,0.25,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.82,N,126720,200,28 억,,89662,N,N,16,N,00,N
|
|
20230817,150756,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,-170,5,-0.85,685325670,34560,57.75,20000,20150,19580,26100,14100,20100,19830.03,0.63,0,-5705,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,10,1,14286000,2847,5.66,0.62,12,0.24,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,140751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,-100,5,-0.50,613566070,30963,51.74,20000,20150,19580,26100,14100,20100,19816.11,0.63,0,-5392,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,50,1,14286000,2857,5.68,0.62,12,0.22,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,130748,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,-100,5,-0.50,560546200,28313,47.31,20000,20100,19580,26100,14100,20100,19798.19,0.63,0,-5144,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,50,1,14286000,2857,5.68,0.62,12,0.20,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,120750,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20000,-100,5,-0.50,502446100,25408,42.46,20000,20100,19580,26100,14100,20100,19775.11,0.63,0,-5227,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,50,1,14286000,2857,5.68,0.62,12,0.18,3523.00,32090.00,36450,20220825,-45.13,19280,20230726,3.73,27400,-27.01,20230417,19280,3.73,20230726,36450,-45.13,20220825,19280,3.73,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,110750,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19870,-230,5,-1.14,401051480,20329,33.97,20000,20100,19580,26100,14100,20100,19728.05,0.63,0,-5785,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,10,1,14286000,2839,5.64,0.62,12,0.14,3523.00,32090.00,36450,20220825,-45.49,19280,20230726,3.06,27400,-27.48,20230417,19280,3.06,20230726,36450,-45.49,20220825,19280,3.06,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,100745,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19730,-370,5,-1.84,306689850,15557,26.00,20000,20100,19580,26100,14100,20100,19713.95,0.63,0,-5234,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,10,1,14286000,2819,5.60,0.61,12,0.11,3523.00,32090.00,36450,20220825,-45.87,19280,20230726,2.33,27400,-27.99,20230417,19280,2.33,20230726,36450,-45.87,20220825,19280,2.33,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230817,090744,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19740,-360,5,-1.79,78159540,3929,6.57,20000,20100,19740,26100,14100,20100,19892.99,0.63,0,-1062,20700,20400,20200,19900,19700,20300,19800,29,6000,200,14870,10,1,14286000,2820,5.60,0.62,12,0.03,3523.00,32090.00,36450,20220825,-45.84,19280,20230726,2.39,27400,-27.96,20230417,19280,2.39,20230726,36450,-45.84,20220825,19280,2.39,20230726,1.82,N,126720,200,28 억,,89662,N,N,6,N,00,N
|
|
20230816,160750,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,-50,5,-0.25,1199425250,59373,247.04,20300,20500,20000,26150,14150,20150,20201.70,0.66,0,6812,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2871,5.71,0.63,12,0.42,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.83,N,126720,200,28 억,,93632,N,N,6,N,00,N
|
|
20230816,150751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,-50,5,-0.25,1140870600,56454,234.89,20300,20500,20000,26150,14150,20150,20208.86,0.66,0,7896,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2871,5.71,0.63,12,0.40,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,140749,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-100,5,-0.50,1013148650,50099,208.45,20300,20500,20000,26150,14150,20150,20222.94,0.66,0,9397,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2864,5.69,0.62,12,0.35,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,130747,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,0,3,0.00,879970400,43497,180.98,20300,20500,20000,26150,14150,20150,20230.61,0.66,0,11819,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2879,5.72,0.63,12,0.30,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,120758,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,775010950,38280,159.27,20300,20500,20000,26150,14150,20150,20245.85,0.66,0,12963,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.27,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,110753,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,615004950,30385,126.43,20300,20500,20000,26150,14150,20150,20240.42,0.66,0,11105,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.21,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,100751,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,200,2,0.99,417415250,20651,85.92,20300,20500,20000,26150,14150,20150,20212.84,0.66,0,6828,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2907,5.78,0.63,12,0.14,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230816,090748,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-100,5,-0.50,46645550,2323,9.67,20300,20300,20000,26150,14150,20150,20079.78,0.66,0,-465,20750,20450,20150,19850,19550,20300,19700,29,6000,200,14910,50,1,14286000,2864,5.69,0.62,12,0.02,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.83,N,126720,200,28 억,,93632,N,N,2,N,00,N
|
|
20230814,160740,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,-300,5,-1.47,480680170,24031,95.81,20450,20450,19850,26550,14350,20450,20002.41,0.69,0,-5054,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,50,1,14286000,2879,5.72,0.63,12,0.17,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.85,N,126720,200,28 억,,98952,N,N,2,N,00,N
|
|
20230814,150738,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19920,-530,5,-2.59,466650110,23329,93.01,20450,20450,19850,26550,14350,20450,20003.01,0.69,0,-5098,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,10,1,14286000,2846,5.65,0.62,12,0.16,3523.00,32090.00,36450,20220825,-45.35,19280,20230726,3.32,27400,-27.30,20230417,19280,3.32,20230726,36450,-45.35,20220825,19280,3.32,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,140739,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19890,-560,5,-2.74,420042730,20988,83.68,20450,20450,19850,26550,14350,20450,20013.47,0.69,0,-5905,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,10,1,14286000,2841,5.65,0.62,12,0.15,3523.00,32090.00,36450,20220825,-45.43,19280,20230726,3.16,27400,-27.41,20230417,19280,3.16,20230726,36450,-45.43,20220825,19280,3.16,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,130733,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19910,-540,5,-2.64,390349520,19495,77.73,20450,20450,19850,26550,14350,20450,20023.06,0.69,0,-5425,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,10,1,14286000,2844,5.65,0.62,12,0.14,3523.00,32090.00,36450,20220825,-45.38,19280,20230726,3.27,27400,-27.34,20230417,19280,3.27,20230726,36450,-45.38,20220825,19280,3.27,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,120738,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19880,-570,5,-2.79,326943920,16326,65.09,20450,20450,19850,26550,14350,20450,20025.97,0.69,0,-4122,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,10,1,14286000,2840,5.64,0.62,12,0.11,3523.00,32090.00,36450,20220825,-45.46,19280,20230726,3.11,27400,-27.45,20230417,19280,3.11,20230726,36450,-45.46,20220825,19280,3.11,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,110733,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,-520,5,-2.54,221643310,11034,43.99,20450,20450,19930,26550,14350,20450,20087.30,0.69,0,-3267,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,10,1,14286000,2847,5.66,0.62,12,0.08,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,100735,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-400,5,-1.96,111525900,5526,22.03,20450,20450,20050,26550,14350,20450,20182.03,0.69,0,-1979,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,50,1,14286000,2864,5.69,0.62,12,0.04,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230814,090733,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,-300,5,-1.47,15975200,788,3.14,20450,20450,20150,26550,14350,20450,20273.10,0.69,0,-437,20836,20642,20306,20112,19776,20740,20210,29,6100,200,15130,50,1,14286000,2879,5.72,0.63,12,0.01,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.85,N,126720,200,28 억,,98952,N,N,0,N,00,N
|
|
20230811,160734,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20450,400,2,2.00,509353810,25071,95.63,20050,20500,19970,26050,14050,20050,20316.32,0.72,0,-480,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2921,5.80,0.64,12,0.18,3523.00,32090.00,36450,20220825,-43.90,19280,20230726,6.07,27400,-25.36,20230417,19280,6.07,20230726,36450,-43.90,20220825,19280,6.07,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,150730,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,350,2,1.75,469454210,23116,88.17,20050,20500,19970,26050,14050,20050,20308.63,0.72,0,-1426,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2914,5.79,0.64,12,0.16,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,140728,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,350,2,1.75,394424510,19433,74.12,20050,20500,19970,26050,14050,20050,20296.64,0.72,0,55,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2914,5.79,0.64,12,0.14,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,130728,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20450,400,2,2.00,324171010,15993,61.00,20050,20500,19970,26050,14050,20050,20269.56,0.72,0,346,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2921,5.80,0.64,12,0.11,3523.00,32090.00,36450,20220825,-43.90,19280,20230726,6.07,27400,-25.36,20230417,19280,6.07,20230726,36450,-43.90,20220825,19280,6.07,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,120721,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,250,2,1.25,229814660,11374,43.38,20050,20450,19970,26050,14050,20050,20205.26,0.72,0,819,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2900,5.76,0.63,12,0.08,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,110721,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,150,2,0.75,147970460,7345,28.02,20050,20350,19970,26050,14050,20050,20145.74,0.72,0,1112,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2886,5.73,0.63,12,0.05,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,100720,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,150,2,0.75,56341260,2808,10.71,20050,20200,19970,26050,14050,20050,20064.55,0.72,0,726,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2886,5.73,0.63,12,0.02,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230811,090728,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,0,3,0.00,6746410,337,1.29,20050,20050,19970,26050,14050,20050,20019.02,0.72,0,-131,20436,20242,19906,19712,19376,20340,19810,29,6000,200,14830,50,1,14286000,2864,5.69,0.62,12,0.00,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.84,N,126720,200,28 억,,102600,N,N,1,N,00,N
|
|
20230810,160720,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,310,2,1.57,504838200,25431,169.59,19640,20100,19570,25650,13820,19740,19851.29,0.68,0,9054,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,50,1,14286000,2864,5.69,0.62,12,0.18,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,150718,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,360,2,1.82,482326550,24308,162.10,19640,20100,19570,25650,13820,19740,19842.30,0.68,0,8728,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,50,1,14286000,2871,5.71,0.63,12,0.17,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,140718,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,360,2,1.82,382788450,19336,128.94,19640,20100,19570,25650,13820,19740,19796.67,0.68,0,7477,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,50,1,14286000,2871,5.71,0.63,12,0.14,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,130712,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19870,130,2,0.66,213231380,10839,72.28,19640,19870,19570,25650,13820,19740,19672.61,0.68,0,4386,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,10,1,14286000,2839,5.64,0.62,12,0.08,3523.00,32090.00,36450,20220825,-45.49,19280,20230726,3.06,27400,-27.48,20230417,19280,3.06,20230726,36450,-45.49,20220825,19280,3.06,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,120724,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19760,20,2,0.10,157351010,8014,53.44,19640,19760,19570,25650,13820,19740,19634.52,0.68,0,1980,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,10,1,14286000,2823,5.61,0.62,12,0.06,3523.00,32090.00,36450,20220825,-45.79,19280,20230726,2.49,27400,-27.88,20230417,19280,2.49,20230726,36450,-45.79,20220825,19280,2.49,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,110725,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19610,-130,5,-0.66,104590130,5330,35.54,19640,19740,19570,25650,13820,19740,19622.91,0.68,0,735,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,10,1,14286000,2801,5.57,0.61,12,0.04,3523.00,32090.00,36450,20220825,-46.20,19280,20230726,1.71,27400,-28.43,20230417,19280,1.71,20230726,36450,-46.20,20220825,19280,1.71,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,100721,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19610,-130,5,-0.66,33286090,1694,11.30,19640,19740,19610,25650,13820,19740,19649.40,0.68,0,-53,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,10,1,14286000,2801,5.57,0.61,12,0.01,3523.00,32090.00,36450,20220825,-46.20,19280,20230726,1.71,27400,-28.43,20230417,19280,1.71,20230726,36450,-46.20,20220825,19280,1.71,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230810,090729,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19690,-50,5,-0.25,2988780,152,1.01,19640,19740,19640,25650,13820,19740,19663.03,0.68,0,0,20100,19920,19690,19510,19280,20010,19600,29,5915,200,14600,10,1,14286000,2813,5.59,0.61,12,0.00,3523.00,32090.00,36450,20220825,-45.98,19280,20230726,2.13,27400,-28.14,20230417,19280,2.13,20230726,36450,-45.98,20220825,19280,2.13,20230726,1.89,N,126720,200,28 억,,97306,N,N,1,N,00,N
|
|
20230809,160719,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19740,240,2,1.23,290480770,14742,37.95,19460,19870,19460,25350,13650,19500,19704.30,0.66,0,904,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2820,5.60,0.62,12,0.10,3523.00,32090.00,36450,20220825,-45.84,19280,20230726,2.39,27400,-27.96,20230417,19280,2.39,20230726,36450,-45.84,20220825,19280,2.39,20230726,1.88,N,126720,200,28 억,,94494,N,N,1,N,00,N
|
|
20230809,150710,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19850,350,2,1.79,250161710,12704,32.70,19460,19860,19460,25350,13650,19500,19691.57,0.66,0,453,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2836,5.63,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.54,19280,20230726,2.96,27400,-27.55,20230417,19280,2.96,20230726,36450,-45.54,20220825,19280,2.96,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,140710,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19740,240,2,1.23,158055230,8048,20.72,19460,19780,19460,25350,13650,19500,19639.07,0.66,0,-1105,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2820,5.60,0.62,12,0.06,3523.00,32090.00,36450,20220825,-45.84,19280,20230726,2.39,27400,-27.96,20230417,19280,2.39,20230726,36450,-45.84,20220825,19280,2.39,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,130725,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19770,270,2,1.38,136963700,6978,17.96,19460,19780,19460,25350,13650,19500,19627.93,0.66,0,-1038,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2824,5.61,0.62,12,0.05,3523.00,32090.00,36450,20220825,-45.76,19280,20230726,2.54,27400,-27.85,20230417,19280,2.54,20230726,36450,-45.76,20220825,19280,2.54,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,120722,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19650,150,2,0.77,115718040,5899,15.19,19460,19710,19460,25350,13650,19500,19616.55,0.66,0,-910,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2807,5.58,0.61,12,0.04,3523.00,32090.00,36450,20220825,-46.09,19280,20230726,1.92,27400,-28.28,20230417,19280,1.92,20230726,36450,-46.09,20220825,19280,1.92,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,110719,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19650,150,2,0.77,87700780,4474,11.52,19460,19700,19460,25350,13650,19500,19602.32,0.66,0,-882,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2807,5.58,0.61,12,0.03,3523.00,32090.00,36450,20220825,-46.09,19280,20230726,1.92,27400,-28.28,20230417,19280,1.92,20230726,36450,-46.09,20220825,19280,1.92,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,100708,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19660,160,2,0.82,51247950,2619,6.74,19460,19700,19460,25350,13650,19500,19567.75,0.66,0,-526,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2809,5.58,0.61,12,0.02,3523.00,32090.00,36450,20220825,-46.06,19280,20230726,1.97,27400,-28.25,20230417,19280,1.97,20230726,36450,-46.06,20220825,19280,1.97,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230809,090712,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19600,100,2,0.51,10083340,518,1.33,19460,19600,19460,25350,13650,19500,19465.91,0.66,0,-84,20126,19812,19656,19342,19186,19735,19265,29,5850,200,14430,10,1,14286000,2800,5.56,0.61,12,0.00,3523.00,32090.00,36450,20220825,-46.23,19280,20230726,1.66,27400,-28.47,20230417,19280,1.66,20230726,36450,-46.23,20220825,19280,1.66,20230726,1.88,N,126720,200,28 억,,94494,N,N,0,N,00,N
|
|
20230808,160726,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19500,-320,5,-1.61,758360720,38612,148.83,19880,19970,19500,25750,13880,19820,19640.58,0.71,0,-6194,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2786,5.54,0.61,12,0.27,3523.00,32090.00,36450,20220825,-46.50,19280,20230726,1.14,27400,-28.83,20230417,19280,1.14,20230726,36450,-46.50,20220825,19280,1.14,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,150717,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19620,-200,5,-1.01,650093850,33063,127.44,19880,19970,19610,25750,13880,19820,19662.28,0.71,0,-6440,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2803,5.57,0.61,12,0.23,3523.00,32090.00,36450,20220825,-46.17,19280,20230726,1.76,27400,-28.39,20230417,19280,1.76,20230726,36450,-46.17,20220825,19280,1.76,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,140714,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19670,-150,5,-0.76,284125730,14430,55.62,19880,19930,19610,25750,13880,19820,19689.93,0.71,0,-3331,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2810,5.58,0.61,12,0.10,3523.00,32090.00,36450,20220825,-46.04,19280,20230726,2.02,27400,-28.21,20230417,19280,2.02,20230726,36450,-46.04,20220825,19280,2.02,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,130706,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19670,-150,5,-0.76,223809840,11356,43.77,19880,19930,19610,25750,13880,19820,19708.51,0.71,0,-2706,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2810,5.58,0.61,12,0.08,3523.00,32090.00,36450,20220825,-46.04,19280,20230726,2.02,27400,-28.21,20230417,19280,2.02,20230726,36450,-46.04,20220825,19280,2.02,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,120712,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19660,-160,5,-0.81,212036260,10757,41.46,19880,19930,19610,25750,13880,19820,19711.47,0.71,0,-2734,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2809,5.58,0.61,12,0.08,3523.00,32090.00,36450,20220825,-46.06,19280,20230726,1.97,27400,-28.25,20230417,19280,1.97,20230726,36450,-46.06,20220825,19280,1.97,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,110702,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19680,-140,5,-0.71,153966550,7800,30.07,19880,19930,19610,25750,13880,19820,19739.30,0.71,0,-2919,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2811,5.59,0.61,12,0.05,3523.00,32090.00,36450,20220825,-46.01,19280,20230726,2.07,27400,-28.18,20230417,19280,2.07,20230726,36450,-46.01,20220825,19280,2.07,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,100715,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19840,20,2,0.10,44189130,2228,8.59,19880,19930,19790,25750,13880,19820,19833.54,0.71,0,-958,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2834,5.63,0.62,12,0.02,3523.00,32090.00,36450,20220825,-45.57,19280,20230726,2.90,27400,-27.59,20230417,19280,2.90,20230726,36450,-45.57,20220825,19280,2.90,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230808,090717,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,110,2,0.55,8734710,440,1.70,19880,19930,19830,25750,13880,19820,19851.61,0.71,0,90,20160,19990,19880,19710,19600,19935,19655,29,5935,200,14660,10,1,14286000,2847,5.66,0.62,12,0.00,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.91,N,126720,200,28 억,,101494,N,N,0,N,00,N
|
|
20230807,160711,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19820,-100,5,-0.50,514767390,25928,90.64,19860,20050,19770,25850,13950,19920,19853.73,0.69,0,1888,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2831,5.63,0.62,12,0.18,3523.00,32090.00,36450,20220825,-45.62,19280,20230726,2.80,27400,-27.66,20230417,19280,2.80,20230726,36450,-45.62,20220825,19280,2.80,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,150711,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19790,-130,5,-0.65,483149430,24333,85.06,19860,20050,19770,25850,13950,19920,19855.73,0.69,0,1657,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2827,5.62,0.62,12,0.17,3523.00,32090.00,36450,20220825,-45.71,19280,20230726,2.65,27400,-27.77,20230417,19280,2.65,20230726,36450,-45.71,20220825,19280,2.65,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,140713,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19860,-60,5,-0.30,323779370,16292,56.95,19860,20050,19780,25850,13950,19920,19873.52,0.69,0,-728,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2837,5.64,0.62,12,0.11,3523.00,32090.00,36450,20220825,-45.51,19280,20230726,3.01,27400,-27.52,20230417,19280,3.01,20230726,36450,-45.51,20220825,19280,3.01,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,130707,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19890,-30,5,-0.15,278780920,14028,49.04,19860,20050,19780,25850,13950,19920,19873.18,0.69,0,-1464,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2841,5.65,0.62,12,0.10,3523.00,32090.00,36450,20220825,-45.43,19280,20230726,3.16,27400,-27.41,20230417,19280,3.16,20230726,36450,-45.43,20220825,19280,3.16,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,120705,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19880,-40,5,-0.20,252180760,12691,44.36,19860,20050,19780,25850,13950,19920,19870.83,0.69,0,-1791,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2840,5.64,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.46,19280,20230726,3.11,27400,-27.45,20230417,19280,3.11,20230726,36450,-45.46,20220825,19280,3.11,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,110701,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19810,-110,5,-0.55,192816150,9697,33.90,19860,20050,19780,25850,13950,19920,19884.10,0.69,0,-2248,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2830,5.62,0.62,12,0.07,3523.00,32090.00,36450,20220825,-45.65,19280,20230726,2.75,27400,-27.70,20230417,19280,2.75,20230726,36450,-45.65,20220825,19280,2.75,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,100708,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19930,10,2,0.05,96965500,4882,17.07,19860,19970,19780,25850,13950,19920,19861.84,0.69,0,-1836,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2847,5.66,0.62,12,0.03,3523.00,32090.00,36450,20220825,-45.32,19280,20230726,3.37,27400,-27.26,20230417,19280,3.37,20230726,36450,-45.32,20220825,19280,3.37,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230807,090707,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19850,-70,5,-0.35,31491860,1589,5.55,19860,19860,19780,25850,13950,19920,19818.67,0.69,0,-934,20333,20126,19943,19736,19553,20035,19645,29,5950,200,14740,10,1,14286000,2836,5.63,0.62,12,0.01,3523.00,32090.00,36450,20220825,-45.54,19280,20230726,2.96,27400,-27.55,20230417,19280,2.96,20230726,36450,-45.54,20220825,19280,2.96,20230726,1.91,N,126720,200,28 억,,98910,N,N,25,N,00,N
|
|
20230804,160701,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19920,-130,5,-0.65,567242100,28543,94.23,20050,20150,19760,26050,14050,20050,19873.25,0.69,0,-362,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2846,5.65,0.62,12,0.20,3523.00,32090.00,36450,20220825,-45.35,19280,20230726,3.32,27400,-27.30,20230417,19280,3.32,20230726,36450,-45.35,20220825,19280,3.32,20230726,1.92,N,126720,200,28 억,,98495,N,N,25,N,00,N
|
|
20230804,150700,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,-70,5,-0.35,550299710,27693,91.42,20050,20150,19760,26050,14050,20050,19871.44,0.69,0,-296,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2854,5.67,0.62,12,0.19,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,140712,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19820,-230,5,-1.15,442813530,22293,73.60,20050,20150,19760,26050,14050,20050,19863.34,0.69,0,-2510,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2831,5.63,0.62,12,0.16,3523.00,32090.00,36450,20220825,-45.62,19280,20230726,2.80,27400,-27.66,20230417,19280,2.80,20230726,36450,-45.62,20220825,19280,2.80,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,130659,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19860,-190,5,-0.95,284094220,14279,47.14,20050,20150,19820,26050,14050,20050,19895.95,0.69,0,-2593,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2837,5.64,0.62,12,0.10,3523.00,32090.00,36450,20220825,-45.51,19280,20230726,3.01,27400,-27.52,20230417,19280,3.01,20230726,36450,-45.51,20220825,19280,3.01,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,120658,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19830,-220,5,-1.10,243510650,12233,40.38,20050,20150,19830,26050,14050,20050,19906.05,0.69,0,-2455,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2833,5.63,0.62,12,0.09,3523.00,32090.00,36450,20220825,-45.60,19280,20230726,2.85,27400,-27.63,20230417,19280,2.85,20230726,36450,-45.60,20220825,19280,2.85,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,110704,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19860,-190,5,-0.95,180451100,9056,29.90,20050,20150,19860,26050,14050,20050,19926.14,0.69,0,-1821,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2837,5.64,0.62,12,0.06,3523.00,32090.00,36450,20220825,-45.51,19280,20230726,3.01,27400,-27.52,20230417,19280,3.01,20230726,36450,-45.51,20220825,19280,3.01,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,100654,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,0,3,0.00,55682710,2789,9.21,20050,20150,19860,26050,14050,20050,19965.12,0.69,0,-104,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,50,1,14286000,2864,5.69,0.62,12,0.02,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230804,090654,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19870,-180,5,-0.90,20735970,1042,3.44,20050,20050,19860,26050,14050,20050,19900.16,0.69,0,-401,20283,20166,19983,19866,19683,20225,19925,29,6000,200,14830,10,1,14286000,2839,5.64,0.62,12,0.01,3523.00,32090.00,36450,20220825,-45.49,19280,20230726,3.06,27400,-27.48,20230417,19280,3.06,20230726,36450,-45.49,20220825,19280,3.06,20230726,1.92,N,126720,200,28 억,,98495,N,N,23,N,00,N
|
|
20230803,160655,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-150,5,-0.74,602381530,30270,121.38,20000,20100,19800,26250,14150,20200,19899.76,0.73,0,-4667,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,50,1,14286000,2864,5.69,0.62,12,0.21,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.89,N,126720,200,28 억,,104183,N,N,23,N,00,N
|
|
20230803,150700,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19910,-290,5,-1.44,589983700,29651,118.90,20000,20100,19800,26250,14150,20200,19897.60,0.73,0,-4658,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2844,5.65,0.62,12,0.21,3523.00,32090.00,36450,20220825,-45.38,19280,20230726,3.27,27400,-27.34,20230417,19280,3.27,20230726,36450,-45.38,20220825,19280,3.27,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,140653,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19920,-280,5,-1.39,561905050,28243,113.25,20000,20100,19800,26250,14150,20200,19895.37,0.73,0,-4610,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2846,5.65,0.62,12,0.20,3523.00,32090.00,36450,20220825,-45.35,19280,20230726,3.32,27400,-27.30,20230417,19280,3.32,20230726,36450,-45.35,20220825,19280,3.32,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,130657,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19880,-320,5,-1.58,509089030,25589,102.61,20000,20100,19800,26250,14150,20200,19894.84,0.73,0,-4425,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2840,5.64,0.62,12,0.18,3523.00,32090.00,36450,20220825,-45.46,19280,20230726,3.11,27400,-27.45,20230417,19280,3.11,20230726,36450,-45.46,20220825,19280,3.11,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,120700,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19830,-370,5,-1.83,445041280,22366,89.69,20000,20100,19800,26250,14150,20200,19898.12,0.73,0,-4495,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2833,5.63,0.62,12,0.16,3523.00,32090.00,36450,20220825,-45.60,19280,20230726,2.85,27400,-27.63,20230417,19280,2.85,20230726,36450,-45.60,20220825,19280,2.85,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,110652,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19850,-350,5,-1.73,313060850,15708,62.99,20000,20100,19830,26250,14150,20200,19930.03,0.73,0,-4082,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2836,5.63,0.62,12,0.11,3523.00,32090.00,36450,20220825,-45.54,19280,20230726,2.96,27400,-27.55,20230417,19280,2.96,20230726,36450,-45.54,20220825,19280,2.96,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,100651,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,19980,-220,5,-1.09,121078650,6059,24.30,20000,20100,19830,26250,14150,20200,19983.27,0.73,0,-1088,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,10,1,14286000,2854,5.67,0.62,12,0.04,3523.00,32090.00,36450,20220825,-45.19,19280,20230726,3.63,27400,-27.08,20230417,19280,3.63,20230726,36450,-45.19,20220825,19280,3.63,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230803,090650,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-150,5,-0.74,36379380,1826,7.32,20000,20100,19830,26250,14150,20200,19922.99,0.73,0,-631,20866,20532,20266,19932,19666,20400,19800,29,6050,200,14940,50,1,14286000,2864,5.69,0.62,12,0.01,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.89,N,126720,200,28 억,,104183,N,N,2,N,00,N
|
|
20230802,160654,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,-50,5,-0.25,501503150,24750,94.74,20350,20600,20000,26300,14200,20250,20262.75,0.73,0,-945,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2886,5.73,0.63,12,0.17,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.90,N,126720,200,28 억,,104552,N,N,2,N,00,N
|
|
20230802,150703,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20050,-200,5,-0.99,479911050,23675,90.63,20350,20600,20050,26300,14200,20250,20270.79,0.73,0,-1355,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2864,5.69,0.62,12,0.17,3523.00,32090.00,36450,20220825,-44.99,19280,20230726,3.99,27400,-26.82,20230417,19280,3.99,20230726,36450,-44.99,20220825,19280,3.99,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,140656,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20100,-150,5,-0.74,407077900,20048,76.74,20350,20600,20100,26300,14200,20250,20305.16,0.73,0,-2320,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2871,5.71,0.63,12,0.14,3523.00,32090.00,36450,20220825,-44.86,19280,20230726,4.25,27400,-26.64,20230417,19280,4.25,20230726,36450,-44.86,20220825,19280,4.25,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,130653,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,0,3,0.00,320425600,15750,60.29,20350,20600,20100,26300,14200,20250,20344.48,0.73,0,-1124,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2893,5.75,0.63,12,0.11,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,120647,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,-50,5,-0.25,279844150,13744,52.61,20350,20600,20100,26300,14200,20250,20361.19,0.73,0,-536,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2886,5.73,0.63,12,0.10,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,110647,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,150,2,0.74,197679100,9683,37.07,20350,20600,20250,26300,14200,20250,20415.07,0.73,0,740,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2914,5.79,0.64,12,0.07,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,100649,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20400,150,2,0.74,129513550,6354,24.32,20350,20450,20250,26300,14200,20250,20382.99,0.73,0,233,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2914,5.79,0.64,12,0.04,3523.00,32090.00,36450,20220825,-44.03,19280,20230726,5.81,27400,-25.55,20230417,19280,5.81,20230726,36450,-44.03,20220825,19280,5.81,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230802,090650,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20350,100,2,0.49,3767450,186,0.71,20350,20350,20250,26300,14200,20250,20255.11,0.73,0,106,20550,20400,20250,20100,19950,20475,20175,29,6050,200,14980,50,1,14286000,2907,5.78,0.63,12,0.00,3523.00,32090.00,36450,20220825,-44.17,19280,20230726,5.55,27400,-25.73,20230417,19280,5.55,20230726,36450,-44.17,20220825,19280,5.55,20230726,1.90,N,126720,200,28 억,,104552,N,N,10,N,00,N
|
|
20230801,160650,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,495400900,24498,145.52,20150,20400,20100,26150,14150,20150,20222.10,0.71,0,3385,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.17,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.93,N,126720,200,28 억,,100959,N,N,10,N,00,N
|
|
20230801,150646,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,469531100,23218,137.92,20150,20400,20100,26150,14150,20150,20222.72,0.71,0,2983,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.16,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,140659,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20150,0,3,0.00,423408950,20939,124.38,20150,20400,20100,26150,14150,20150,20221.07,0.71,0,2991,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2879,5.72,0.63,12,0.15,3523.00,32090.00,36450,20220825,-44.72,19280,20230726,4.51,27400,-26.46,20230417,19280,4.51,20230726,36450,-44.72,20220825,19280,4.51,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,130644,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,150,2,0.74,361045500,17852,106.04,20150,20400,20100,26150,14150,20150,20224.37,0.71,0,3518,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2900,5.76,0.63,12,0.12,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,120644,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20200,50,2,0.25,313610350,15509,92.12,20150,20400,20100,26150,14150,20150,20221.18,0.71,0,3459,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2886,5.73,0.63,12,0.11,3523.00,32090.00,36450,20220825,-44.58,19280,20230726,4.77,27400,-26.28,20230417,19280,4.77,20230726,36450,-44.58,20220825,19280,4.77,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,110641,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,150,2,0.74,240795050,11913,70.76,20150,20400,20100,26150,14150,20150,20212.80,0.71,0,4059,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2900,5.76,0.63,12,0.08,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,100646,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20250,100,2,0.50,128671900,6383,37.92,20150,20300,20100,26150,14150,20150,20158.53,0.71,0,1836,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2893,5.75,0.63,12,0.04,3523.00,32090.00,36450,20220825,-44.44,19280,20230726,5.03,27400,-26.09,20230417,19280,5.03,20230726,36450,-44.44,20220825,19280,5.03,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|
|
20230801,090640,55,50.00,KOSPI,,건설업,N,N,N,Y,50,N,20300,150,2,0.74,21198350,1050,6.24,20150,20300,20150,26150,14150,20150,20188.90,0.71,0,-236,20516,20332,20166,19982,19816,20250,19900,29,6000,200,14910,50,1,14286000,2900,5.76,0.63,12,0.01,3523.00,32090.00,36450,20220825,-44.31,19280,20230726,5.29,27400,-25.91,20230417,19280,5.29,20230726,36450,-44.31,20220825,19280,5.29,20230726,1.93,N,126720,200,28 억,,100959,N,N,56,N,00,N
|