KissMeData/002990/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160138	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5100	30	2	0.59	130983540	25716	87.30	5070	5130	5040	6590	3550	5070	5093.46	5.20	3695	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1885	8.93	0.34	12	0.07	571.00	14877.00	8840	20221201	-42.31	5040	20230927	1.19	8770	-41.85	20230110	5040	1.19	20230927	8840	-42.31	20221201	5040	1.19	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
3	20230927	150140	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5110	40	2	0.79	111126860	21831	74.11	5070	5130	5040	6590	3550	5070	5090.32	5.20	3176	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1888	8.95	0.34	12	0.06	571.00	14877.00	8840	20221201	-42.19	5040	20230927	1.39	8770	-41.73	20230110	5040	1.39	20230927	8840	-42.19	20221201	5040	1.39	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
4	20230927	140140	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5120	50	2	0.99	88975500	17488	59.37	5070	5130	5040	6590	3550	5070	5087.80	5.20	2310	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1892	8.97	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.08	5040	20230927	1.59	8770	-41.62	20230110	5040	1.59	20230927	8840	-42.08	20221201	5040	1.59	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
5	20230927	130139	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5110	40	2	0.79	83550490	16428	55.77	5070	5120	5040	6590	3550	5070	5085.86	5.20	2345	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1888	8.95	0.34	12	0.04	571.00	14877.00	8840	20221201	-42.19	5040	20230927	1.39	8770	-41.73	20230110	5040	1.39	20230927	8840	-42.19	20221201	5040	1.39	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
6	20230927	120139	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5100	30	2	0.59	77226950	15187	51.56	5070	5120	5040	6590	3550	5070	5085.07	5.20	2345	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1885	8.93	0.34	12	0.04	571.00	14877.00	8840	20221201	-42.31	5040	20230927	1.19	8770	-41.85	20230110	5040	1.19	20230927	8840	-42.31	20221201	5040	1.19	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
7	20230927	110138	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5110	40	2	0.79	62962790	12393	42.07	5070	5120	5040	6590	3550	5070	5080.51	5.20	2238	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1888	8.95	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.19	5040	20230927	1.39	8770	-41.73	20230110	5040	1.39	20230927	8840	-42.19	20221201	5040	1.39	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
8	20230927	100138	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5070	0	3	0.00	38772460	7652	25.98	5070	5120	5040	6590	3550	5070	5066.97	5.20	2607	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1874	8.88	0.34	12	0.02	571.00	14877.00	8840	20221201	-42.65	5040	20230927	0.60	8770	-42.19	20230110	5040	0.60	20230927	8840	-42.65	20221201	5040	0.60	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
9	20230927	090140	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5060	-10	5	-0.20	3583270	707	2.40	5070	5080	5060	6590	3550	5070	5068.27	5.20	-169	5190	5130	5100	5040	5010	5115	5025	1848	1520	5000	3440	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.76	5060	20230927	0.00	8770	-42.30	20230110	5060	0.00	20230927	8840	-42.76	20221201	5060	0.00	20230927	0.43	N	002990	5000	1847 억	1920408	N	N	14	N	N
10	20230926	160139	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5070	-70	5	-1.36	147842480	28948	81.73	5140	5160	5070	6680	3600	5140	5108.04	5.22	-6686	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1874	8.88	0.34	12	0.08	571.00	14877.00	8840	20221201	-42.65	5070	20230926	0.00	8770	-42.19	20230110	5070	0.00	20230926	8840	-42.65	20221201	5070	0.00	20230926	0.43	N	002990	5000	1847 억	1927274	N	N	14	N	N
11	20230926	150140	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	-40	5	-0.78	102617540	20056	56.63	5140	5160	5100	6680	3600	5140	5116.55	5.22	-5299	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1885	8.93	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.31	5070	20230726	0.59	8770	-41.85	20230110	5070	0.59	20230726	8840	-42.31	20221201	5070	0.59	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
12	20230926	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5110	-30	5	-0.58	86219650	16846	47.56	5140	5160	5100	6680	3600	5140	5118.11	5.22	-4838	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1888	8.95	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.19	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	8840	-42.19	20221201	5070	0.79	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
13	20230926	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5110	-30	5	-0.58	67256970	13132	37.08	5140	5160	5100	6680	3600	5140	5121.61	5.22	-3068	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1888	8.95	0.34	12	0.04	571.00	14877.00	8840	20221201	-42.19	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	8840	-42.19	20221201	5070	0.79	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
14	20230926	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5110	-30	5	-0.58	53203080	10380	29.31	5140	5160	5100	6680	3600	5140	5125.54	5.22	-2453	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1888	8.95	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.19	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	8840	-42.19	20221201	5070	0.79	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
15	20230926	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5130	-10	5	-0.19	34400500	6702	18.92	5140	5160	5110	6680	3600	5140	5132.87	5.22	-2002	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1896	8.98	0.34	12	0.02	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
16	20230926	100138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	-20	5	-0.39	25485550	4964	14.02	5140	5160	5110	6680	3600	5140	5134.08	5.22	-1663	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1892	8.97	0.34	12	0.01	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
17	20230926	090138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	0	3	0.00	5828760	1134	3.20	5140	5140	5140	6680	3600	5140	5140.00	5.22	-34	5233	5186	5153	5106	5073	5170	5090	1848	1540	5000	3490	10	1	36953595	1899	9.00	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.43	N	002990	5000	1847 억	1927274	N	N	81	N	N
18	20230925	160138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	-30	5	-0.58	181523820	35221	57.19	5200	5200	5120	6720	3620	5170	5153.86	5.25	-12983	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1899	9.00	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	81	N	N
19	20230925	150138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	0	3	0.00	119684470	23199	37.67	5200	5200	5140	6720	3620	5170	5159.04	5.25	-6348	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1911	9.05	0.35	12	0.06	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
20	20230925	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	0	3	0.00	98603460	19116	31.04	5200	5200	5140	6720	3620	5170	5158.16	5.25	-5137	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1911	9.05	0.35	12	0.05	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
21	20230925	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	0	3	0.00	90490490	17544	28.49	5200	5200	5140	6720	3620	5170	5157.92	5.25	-4807	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1911	9.05	0.35	12	0.05	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
22	20230925	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5160	-10	5	-0.19	71372200	13838	22.47	5200	5200	5140	6720	3620	5170	5157.70	5.25	-4304	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1907	9.04	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
23	20230925	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	0	3	0.00	57212130	11093	18.01	5200	5200	5140	6720	3620	5170	5157.50	5.25	-3681	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1911	9.05	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
24	20230925	100137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5190	20	2	0.39	37600680	7300	11.85	5200	5200	5140	6720	3620	5170	5150.78	5.25	-2825	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1918	9.09	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.29	5070	20230726	2.37	8770	-40.82	20230110	5070	2.37	20230726	8840	-41.29	20221201	5070	2.37	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
25	20230925	090138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5160	-10	5	-0.19	3930640	762	1.24	5200	5200	5140	6720	3620	5170	5158.32	5.25	-666	5296	5232	5186	5122	5076	5210	5100	1848	1550	5000	3510	10	1	36953595	1907	9.04	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.45	N	002990	5000	1847 억	1940329	N	N	0	N	N
26	20230922	160140	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	-130	5	-2.45	319031770	61562	210.55	5250	5250	5140	6890	3710	5300	5182.28	5.30	-17789	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1911	9.05	0.35	12	0.17	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
27	20230922	150139	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5180	-120	5	-2.26	289142920	55789	190.80	5250	5250	5140	6890	3710	5300	5182.79	5.30	-14145	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1914	9.07	0.35	12	0.15	571.00	14877.00	8840	20221201	-41.40	5070	20230726	2.17	8770	-40.94	20230110	5070	2.17	20230726	8840	-41.40	20221201	5070	2.17	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
28	20230922	140139	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5200	-100	5	-1.89	268798080	51861	177.37	5250	5250	5140	6890	3710	5300	5183.05	5.30	-11377	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1922	9.11	0.35	12	0.14	571.00	14877.00	8840	20221201	-41.18	5070	20230726	2.56	8770	-40.71	20230110	5070	2.56	20230726	8840	-41.18	20221201	5070	2.56	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
29	20230922	130135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5190	-110	5	-2.08	239822330	46266	158.23	5250	5250	5140	6890	3710	5300	5183.55	5.30	-7702	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1918	9.09	0.35	12	0.13	571.00	14877.00	8840	20221201	-41.29	5070	20230726	2.37	8770	-40.82	20230110	5070	2.37	20230726	8840	-41.29	20221201	5070	2.37	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
30	20230922	120135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5180	-120	5	-2.26	229384000	44254	151.35	5250	5250	5140	6890	3710	5300	5183.35	5.30	-6425	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1914	9.07	0.35	12	0.12	571.00	14877.00	8840	20221201	-41.40	5070	20230726	2.17	8770	-40.94	20230110	5070	2.17	20230726	8840	-41.40	20221201	5070	2.17	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
31	20230922	110135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5180	-120	5	-2.26	159113520	30647	104.82	5250	5250	5150	6890	3710	5300	5191.81	5.30	-4831	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1914	9.07	0.35	12	0.08	571.00	14877.00	8840	20221201	-41.40	5070	20230726	2.17	8770	-40.94	20230110	5070	2.17	20230726	8840	-41.40	20221201	5070	2.17	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
32	20230922	100134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5200	-100	5	-1.89	88939380	17070	58.38	5250	5250	5180	6890	3710	5300	5210.27	5.30	-2993	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1922	9.11	0.35	12	0.05	571.00	14877.00	8840	20221201	-41.18	5070	20230726	2.56	8770	-40.71	20230110	5070	2.56	20230726	8840	-41.18	20221201	5070	2.56	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
33	20230922	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	-60	5	-1.13	1254200	239	0.82	5250	5250	5240	6890	3710	5300	5247.70	5.30	-58	5386	5342	5286	5242	5186	5365	5265	1848	1590	5000	3600	10	1	36953595	1936	9.18	0.35	12	0.00	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.45	N	002990	5000	1847 억	1957865	N	N	0	N	N
34	20230921	160135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5300	-20	5	-0.38	150172830	28549	125.12	5290	5330	5230	6910	3730	5320	5259.78	5.33	-11009	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1959	9.28	0.36	12	0.08	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
35	20230921	150134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	-80	5	-1.50	145976180	27754	121.63	5290	5330	5230	6910	3730	5320	5259.24	5.33	-10867	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1936	9.18	0.35	12	0.08	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
36	20230921	140135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	-80	5	-1.50	114293850	21709	95.14	5290	5330	5230	6910	3730	5320	5264.33	5.33	-10163	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1936	9.18	0.35	12	0.06	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
37	20230921	130133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	-80	5	-1.50	100758630	19124	83.81	5290	5330	5230	6910	3730	5320	5268.19	5.33	-8133	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1936	9.18	0.35	12	0.05	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
38	20230921	120133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5260	-60	5	-1.13	69567400	13174	57.74	5290	5330	5240	6910	3730	5320	5280.09	5.33	-3970	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1944	9.21	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
39	20230921	110135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	-50	5	-0.94	52137540	9856	43.19	5290	5330	5260	6910	3730	5320	5289.35	5.33	-2404	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1947	9.23	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
40	20230921	100132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5300	-20	5	-0.38	23194350	4369	19.15	5290	5330	5280	6910	3730	5320	5308.35	5.33	-586	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1959	9.28	0.36	12	0.01	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
41	20230921	090135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5290	-30	5	-0.56	1841240	347	1.52	5290	5290	5290	6910	3730	5320	5290.00	5.33	-53	5386	5352	5306	5272	5226	5370	5290	1848	1590	5000	3610	10	1	36953595	1955	9.26	0.36	12	0.00	571.00	14877.00	8840	20221201	-40.16	5070	20230726	4.34	8770	-39.68	20230110	5070	4.34	20230726	8840	-40.16	20221201	5070	4.34	20230726	0.45	N	002990	5000	1847 억	1970859	N	N	0	N	N
42	20230920	160137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5320	0	3	0.00	120745090	22752	109.22	5280	5340	5260	6910	3730	5320	5307.01	5.33	1861	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1966	9.32	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
43	20230920	150133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5320	0	3	0.00	113627780	21414	102.79	5280	5340	5260	6910	3730	5320	5306.24	5.33	1854	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1966	9.32	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
44	20230920	140133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5320	0	3	0.00	100001590	18853	90.50	5280	5340	5260	6910	3730	5320	5304.28	5.33	1854	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1966	9.32	0.36	12	0.05	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
45	20230920	130133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5330	10	2	0.19	81228860	15320	73.54	5280	5340	5260	6910	3730	5320	5302.14	5.33	1486	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1970	9.33	0.36	12	0.04	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
46	20230920	120133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5310	-10	5	-0.19	52020690	9831	47.19	5280	5320	5260	6910	3730	5320	5291.50	5.33	912	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1962	9.30	0.36	12	0.03	571.00	14877.00	8840	20221201	-39.93	5070	20230726	4.73	8770	-39.45	20230110	5070	4.73	20230726	8840	-39.93	20221201	5070	4.73	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
47	20230920	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5300	-20	5	-0.38	47465890	8971	43.06	5280	5320	5260	6910	3730	5320	5291.04	5.33	912	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1959	9.28	0.36	12	0.02	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
48	20230920	100131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5300	-20	5	-0.38	32854360	6211	29.81	5280	5320	5260	6910	3730	5320	5289.71	5.33	1300	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1959	9.28	0.36	12	0.02	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
49	20230920	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5260	-60	5	-1.13	10288120	1950	9.36	5280	5280	5260	6910	3730	5320	5275.96	5.33	28	5366	5342	5296	5272	5226	5355	5285	1848	1590	5000	3610	10	1	36953595	1944	9.21	0.35	12	0.01	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.45	N	002990	5000	1847 억	1969048	N	N	0	N	N
50	20230919	160131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5320	40	2	0.76	102775570	19437	84.04	5250	5320	5250	6860	3700	5280	5287.62	5.34	-3901	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1966	9.32	0.36	12	0.05	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
51	20230919	150134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5290	10	2	0.19	84326890	15960	69.01	5250	5320	5250	6860	3700	5280	5283.64	5.34	-3587	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1955	9.26	0.36	12	0.04	571.00	14877.00	8840	20221201	-40.16	5070	20230726	4.34	8770	-39.68	20230110	5070	4.34	20230726	8840	-40.16	20221201	5070	4.34	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
52	20230919	140131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	0	3	0.00	81316450	15390	66.55	5250	5320	5250	6860	3700	5280	5283.72	5.34	-3501	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
53	20230919	130132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	0	3	0.00	58907340	11136	48.15	5250	5320	5250	6860	3700	5280	5289.81	5.34	-2422	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
54	20230919	120133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	0	3	0.00	52054020	9839	42.54	5250	5320	5250	6860	3700	5280	5290.58	5.34	-2327	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
55	20230919	110134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	0	3	0.00	45452850	8589	37.14	5250	5320	5250	6860	3700	5280	5291.98	5.34	-2316	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
56	20230919	100133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	0	3	0.00	35539050	6710	29.01	5250	5320	5250	6860	3700	5280	5296.43	5.34	-1994	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
57	20230919	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5260	-20	5	-0.38	2154130	410	1.77	5250	5290	5250	6860	3700	5280	5253.98	5.34	-78	5353	5316	5283	5246	5213	5300	5230	1848	1580	5000	3590	10	1	36953595	1944	9.21	0.35	12	0.00	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.47	N	002990	5000	1847 억	1972938	N	N	11	N	N
58	20230918	160134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	-20	5	-0.38	121823050	23098	34.86	5310	5320	5250	6890	3710	5300	5273.92	5.35	-6037	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1951	9.25	0.35	12	0.06	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	11	N	N
59	20230918	150131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5250	-50	5	-0.94	115376310	21877	33.02	5310	5320	5250	6890	3710	5300	5273.86	5.35	-6127	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1940	9.19	0.35	12	0.06	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
60	20230918	140134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	-20	5	-0.38	68501050	12992	19.61	5310	5320	5250	6890	3710	5300	5272.56	5.35	-2341	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1951	9.25	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
61	20230918	130136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	-30	5	-0.57	57784700	10963	16.55	5310	5320	5250	6890	3710	5300	5270.88	5.35	-1732	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1947	9.23	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
62	20230918	120132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5260	-40	5	-0.75	49354310	9363	14.13	5310	5320	5250	6890	3710	5300	5271.21	5.35	-1298	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1944	9.21	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
63	20230918	110132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5250	-50	5	-0.94	42776740	8112	12.24	5310	5320	5250	6890	3710	5300	5273.27	5.35	-1250	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1940	9.19	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
64	20230918	100132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	-30	5	-0.57	33875300	6421	9.69	5310	5320	5250	6890	3710	5300	5275.70	5.35	-1199	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1947	9.23	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
65	20230918	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5320	20	2	0.38	6873470	1295	1.95	5310	5320	5280	6890	3710	5300	5307.70	5.35	-899	5420	5360	5250	5190	5080	5390	5220	1848	1590	5000	3600	10	1	36953595	1966	9.32	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.48	N	002990	5000	1847 억	1977164	N	N	2	N	N
66	20230915	160132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5300	160	2	3.11	347745910	65968	104.44	5140	5310	5140	6680	3600	5140	5271.38	5.28	24199	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1959	9.28	0.36	12	0.18	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	2	N	N
67	20230915	150133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5280	140	2	2.72	283541050	53835	85.23	5140	5310	5140	6680	3600	5140	5266.85	5.28	19832	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1951	9.25	0.35	12	0.15	571.00	14877.00	8840	20221201	-40.27	5070	20230726	4.14	8770	-39.79	20230110	5070	4.14	20230726	8840	-40.27	20221201	5070	4.14	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
68	20230915	140133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	130	2	2.53	255172790	48455	76.71	5140	5310	5140	6680	3600	5140	5266.18	5.28	18212	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1947	9.23	0.35	12	0.13	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
69	20230915	130130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	130	2	2.53	244711840	46468	73.57	5140	5310	5140	6680	3600	5140	5266.24	5.28	17663	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1947	9.23	0.35	12	0.13	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
70	20230915	120132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5290	150	2	2.92	211231140	40125	63.53	5140	5310	5140	6680	3600	5140	5264.33	5.28	16099	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1955	9.26	0.36	12	0.11	571.00	14877.00	8840	20221201	-40.16	5070	20230726	4.34	8770	-39.68	20230110	5070	4.34	20230726	8840	-40.16	20221201	5070	4.34	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
71	20230915	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	130	2	2.53	186583270	35459	56.14	5140	5310	5140	6680	3600	5140	5261.94	5.28	14149	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1947	9.23	0.35	12	0.10	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
72	20230915	100134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5270	130	2	2.53	117947900	22476	35.58	5140	5300	5140	6680	3600	5140	5247.73	5.28	10334	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1947	9.23	0.35	12	0.06	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
73	20230915	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	30	2	0.58	827770	161	0.25	5140	5170	5140	6680	3600	5140	5141.43	5.28	-19	5253	5196	5153	5096	5053	5225	5125	1848	1540	5000	3490	10	1	36953595	1911	9.05	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.46	N	002990	5000	1847 억	1950273	N	N	59	N	N
74	20230914	160134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	20	2	0.39	324305870	62901	126.72	5120	5210	5110	6650	3590	5120	5155.81	5.19	32050	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1899	9.00	0.35	12	0.17	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	59	N	N
75	20230914	150131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5180	60	2	1.17	222922950	43226	87.08	5120	5210	5110	6650	3590	5120	5157.15	5.19	19610	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1914	9.07	0.35	12	0.12	571.00	14877.00	8840	20221201	-41.40	5070	20230726	2.17	8770	-40.94	20230110	5070	2.17	20230726	8840	-41.40	20221201	5070	2.17	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
76	20230914	140130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	50	2	0.98	134969280	26253	52.89	5120	5180	5110	6650	3590	5120	5141.10	5.19	9941	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1911	9.05	0.35	12	0.07	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
77	20230914	130130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5160	40	2	0.78	112715500	21943	44.21	5120	5180	5110	6650	3590	5120	5136.74	5.19	7084	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1907	9.04	0.35	12	0.06	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
78	20230914	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5130	10	2	0.20	95419300	18586	37.44	5120	5180	5110	6650	3590	5120	5133.93	5.19	5011	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1896	8.98	0.34	12	0.05	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
79	20230914	110131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5150	30	2	0.59	71957630	14017	28.24	5120	5180	5110	6650	3590	5120	5133.60	5.19	3093	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1903	9.02	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.74	5070	20230726	1.58	8770	-41.28	20230110	5070	1.58	20230726	8840	-41.74	20221201	5070	1.58	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
80	20230914	100130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	20	2	0.39	28565410	5555	11.19	5120	5180	5120	6650	3590	5120	5142.29	5.19	1441	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1899	9.00	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
81	20230914	090131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	0	3	0.00	235520	46	0.09	5120	5120	5120	6650	3590	5120	5120.00	5.19	-6	5233	5176	5143	5086	5053	5160	5070	1848	1530	5000	3480	10	1	36953595	1892	8.97	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.46	N	002990	5000	1847 억	1918541	N	N	0	N	N
82	20230913	160133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	-90	5	-1.73	252028730	49037	118.45	5200	5200	5110	6770	3650	5210	5139.59	5.22	-9922	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1892	8.97	0.34	12	0.13	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
83	20230913	150130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	-90	5	-1.73	236790880	46061	111.26	5200	5200	5120	6770	3650	5210	5140.81	5.22	-9680	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1892	8.97	0.34	12	0.12	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
84	20230913	140133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	-90	5	-1.73	208079730	40463	97.74	5200	5200	5120	6770	3650	5210	5142.47	5.22	-9712	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1892	8.97	0.34	12	0.11	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
85	20230913	130130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5130	-80	5	-1.54	187020290	36355	87.82	5200	5200	5120	6770	3650	5210	5144.28	5.22	-9172	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1896	8.98	0.34	12	0.10	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
86	20230913	120133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	-70	5	-1.34	150115660	29159	70.44	5200	5200	5120	6770	3650	5210	5148.18	5.22	-8055	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1899	9.00	0.35	12	0.08	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
87	20230913	110131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	-70	5	-1.34	112325530	21786	52.63	5200	5200	5130	6770	3650	5210	5155.86	5.22	-5942	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1899	9.00	0.35	12	0.06	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
88	20230913	100131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5160	-50	5	-0.96	40876180	7918	19.13	5200	5200	5140	6770	3650	5210	5162.44	5.22	-1058	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1907	9.04	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
89	20230913	090130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5170	-40	5	-0.77	2021790	390	0.94	5200	5200	5170	6770	3650	5210	5184.08	5.22	-336	5330	5270	5210	5150	5090	5240	5120	1848	1560	5000	3540	10	1	36953595	1911	9.05	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.47	N	002990	5000	1847 억	1929528	N	N	0	N	N
90	20230912	160130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5210	-30	5	-0.57	214300110	41181	86.44	5240	5270	5150	6810	3670	5240	5203.86	5.26	-13909	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1925	9.12	0.35	12	0.11	571.00	14877.00	8840	20221201	-41.06	5070	20230726	2.76	8770	-40.59	20230110	5070	2.76	20230726	8840	-41.06	20221201	5070	2.76	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
91	20230912	150132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5160	-80	5	-1.53	184718830	35496	74.50	5240	5270	5150	6810	3670	5240	5203.93	5.26	-11675	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1907	9.04	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
92	20230912	140132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5150	-90	5	-1.72	142587810	27334	57.37	5240	5270	5150	6810	3670	5240	5216.50	5.26	-10014	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1903	9.02	0.35	12	0.07	571.00	14877.00	8840	20221201	-41.74	5070	20230726	1.58	8770	-41.28	20230110	5070	1.58	20230726	8840	-41.74	20221201	5070	1.58	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
93	20230912	130131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	0	3	0.00	72708650	13874	29.12	5240	5270	5220	6810	3670	5240	5240.64	5.26	-5113	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1936	9.18	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
94	20230912	120129	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5230	-10	5	-0.19	60956020	11628	24.41	5240	5270	5220	6810	3670	5240	5242.18	5.26	-4550	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1933	9.16	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.84	5070	20230726	3.16	8770	-40.36	20230110	5070	3.16	20230726	8840	-40.84	20221201	5070	3.16	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
95	20230912	110131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	0	3	0.00	49022610	9347	19.62	5240	5270	5220	6810	3670	5240	5244.74	5.26	-3250	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1936	9.18	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
96	20230912	100129	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5250	10	2	0.19	29287980	5579	11.71	5240	5270	5230	6810	3670	5240	5249.68	5.26	-1535	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1940	9.19	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
97	20230912	090131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	0	3	0.00	1488160	284	0.60	5240	5240	5240	6810	3670	5240	5240.00	5.26	-37	5306	5272	5206	5172	5106	5290	5190	1848	1570	5000	3560	10	1	36953595	1936	9.18	0.35	12	0.00	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.48	N	002990	5000	1847 억	1943932	N	N	28	N	N
98	20230911	160129	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5240	110	2	2.14	246437060	47434	71.35	5140	5240	5140	6660	3600	5130	5195.36	5.22	12104	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1936	9.18	0.35	12	0.13	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	28	N	N
99	20230911	150130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5210	80	2	1.56	225188330	43370	65.24	5140	5230	5140	6660	3600	5130	5192.26	5.22	12062	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1925	9.12	0.35	12	0.12	571.00	14877.00	8840	20221201	-41.06	5070	20230726	2.76	8770	-40.59	20230110	5070	2.76	20230726	8840	-41.06	20221201	5070	2.76	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
100	20230911	140130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5190	60	2	1.17	191839400	36961	55.60	5140	5230	5140	6660	3600	5130	5190.32	5.22	10825	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1918	9.09	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.29	5070	20230726	2.37	8770	-40.82	20230110	5070	2.37	20230726	8840	-41.29	20221201	5070	2.37	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
101	20230911	130131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5190	60	2	1.17	183651370	35384	53.22	5140	5230	5140	6660	3600	5130	5190.24	5.22	10041	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1918	9.09	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.29	5070	20230726	2.37	8770	-40.82	20230110	5070	2.37	20230726	8840	-41.29	20221201	5070	2.37	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
102	20230911	120131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5200	70	2	1.36	169807090	32723	49.22	5140	5230	5140	6660	3600	5130	5189.23	5.22	9819	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1922	9.11	0.35	12	0.09	571.00	14877.00	8840	20221201	-41.18	5070	20230726	2.56	8770	-40.71	20230110	5070	2.56	20230726	8840	-41.18	20221201	5070	2.56	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
103	20230911	110131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5200	70	2	1.36	119824670	23084	34.72	5140	5230	5140	6660	3600	5130	5190.81	5.22	8409	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1922	9.11	0.35	12	0.06	571.00	14877.00	8840	20221201	-41.18	5070	20230726	2.56	8770	-40.71	20230110	5070	2.56	20230726	8840	-41.18	20221201	5070	2.56	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
104	20230911	100130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5200	70	2	1.36	82333440	15897	23.91	5140	5200	5140	6660	3600	5130	5179.18	5.22	6728	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1922	9.11	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.18	5070	20230726	2.56	8770	-40.71	20230110	5070	2.56	20230726	8840	-41.18	20221201	5070	2.56	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
105	20230911	090129	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5140	10	2	0.19	945760	184	0.28	5140	5140	5140	6660	3600	5130	5140.00	5.22	95	5243	5186	5143	5086	5043	5165	5065	1848	1530	5000	3480	10	1	36953595	1899	9.00	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.47	N	002990	5000	1847 억	1930187	N	N	0	N	N
106	20230908	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-20	5	-0.39	340312290	66454	171.72	5160	5200	5100	6690	3610	5150	5121.02	5.27	-24721	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1896	8.98	0.34	12	0.18	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
107	20230908	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-30	5	-0.58	329135760	64274	166.09	5160	5200	5100	6690	3610	5150	5120.82	5.27	-24272	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1892	8.97	0.34	12	0.17	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
108	20230908	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-30	5	-0.58	290560070	56742	146.62	5160	5200	5100	6690	3610	5150	5120.72	5.27	-22847	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1892	8.97	0.34	12	0.15	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
109	20230908	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-20	5	-0.39	269334930	52601	135.92	5160	5200	5100	6690	3610	5150	5120.34	5.27	-20194	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1896	8.98	0.34	12	0.14	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
110	20230908	120133	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-30	5	-0.58	132045840	25787	66.63	5160	5160	5100	6690	3610	5150	5120.64	5.27	-10200	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1892	8.97	0.34	12	0.07	571.00	14877.00	8840	20221201	-42.08	5070	20230726	0.99	8770	-41.62	20230110	5070	0.99	20230726	8840	-42.08	20221201	5070	0.99	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
111	20230908	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-40	5	-0.78	98132950	19161	49.51	5160	5160	5100	6690	3610	5150	5121.49	5.27	-5009	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1888	8.95	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.19	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	8840	-42.19	20221201	5070	0.79	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
112	20230908	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-20	5	-0.39	36112260	7029	18.16	5160	5160	5120	6690	3610	5150	5137.61	5.27	-1728	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1896	8.98	0.34	12	0.02	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
113	20230908	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	10	2	0.19	1232910	239	0.62	5160	5160	5150	6690	3610	5150	5158.62	5.27	-59	5263	5206	5163	5106	5063	5185	5085	1848	1540	5000	3500	10	1	36953595	1907	9.04	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.48	N	002990	5000	1847 억	1947145	N	N	4	N	N
114	20230907	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	-60	5	-1.15	199108570	38636	142.21	5220	5220	5120	6770	3650	5210	5153.45	5.29	-7601	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1903	9.02	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.74	5070	20230726	1.58	8770	-41.28	20230110	5070	1.58	20230726	8840	-41.74	20221201	5070	1.58	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	4	N	N
115	20230907	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-80	5	-1.54	183602030	35617	131.10	5220	5220	5120	6770	3650	5210	5154.90	5.29	-7343	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1896	8.98	0.34	12	0.10	571.00	14877.00	8840	20221201	-41.97	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	8840	-41.97	20221201	5070	1.18	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
116	20230907	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	-70	5	-1.34	160787190	31174	114.75	5220	5220	5120	6770	3650	5210	5157.73	5.29	-6576	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1899	9.00	0.35	12	0.08	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
117	20230907	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	-40	5	-0.77	144039700	27923	102.78	5220	5220	5120	6770	3650	5210	5158.46	5.29	-5795	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1911	9.05	0.35	12	0.08	571.00	14877.00	8840	20221201	-41.52	5070	20230726	1.97	8770	-41.05	20230110	5070	1.97	20230726	8840	-41.52	20221201	5070	1.97	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
118	20230907	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	-60	5	-1.15	126222990	24471	90.07	5220	5220	5120	6770	3650	5210	5158.06	5.29	-5162	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1903	9.02	0.35	12	0.07	571.00	14877.00	8840	20221201	-41.74	5070	20230726	1.58	8770	-41.28	20230110	5070	1.58	20230726	8840	-41.74	20221201	5070	1.58	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
119	20230907	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	-70	5	-1.34	109410530	21194	78.01	5220	5220	5130	6770	3650	5210	5162.34	5.29	-4797	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1899	9.00	0.35	12	0.06	571.00	14877.00	8840	20221201	-41.86	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	8840	-41.86	20221201	5070	1.38	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
120	20230907	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	-50	5	-0.96	63488010	12261	45.13	5220	5220	5150	6770	3650	5210	5178.05	5.29	-3981	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1907	9.04	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.63	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	8840	-41.63	20221201	5070	1.78	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
121	20230907	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	-20	5	-0.38	11867370	2282	8.40	5220	5220	5190	6770	3650	5210	5200.43	5.29	-2175	5310	5260	5230	5180	5150	5245	5165	1848	1560	5000	3540	10	1	36953595	1918	9.09	0.35	12	0.01	571.00	14877.00	8840	20221201	-41.29	5070	20230726	2.37	8770	-40.82	20230110	5070	2.37	20230726	8840	-41.29	20221201	5070	2.37	20230726	0.49	N	002990	5000	1847 억	1954778	N	N	41	N	N
122	20230906	160130	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	-40	5	-0.76	141876050	27134	41.10	5270	5280	5200	6820	3680	5250	5228.82	5.30	-5274	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1925	9.12	0.35	12	0.07	571.00	14877.00	8840	20221201	-41.06	5070	20230726	2.76	8770	-40.59	20230110	5070	2.76	20230726	8840	-41.06	20221201	5070	2.76	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	41	N	N
123	20230906	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	-30	5	-0.57	132070090	25253	38.25	5270	5280	5200	6820	3680	5250	5229.87	5.30	-5313	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1929	9.14	0.35	12	0.07	571.00	14877.00	8840	20221201	-40.95	5070	20230726	2.96	8770	-40.48	20230110	5070	2.96	20230726	8840	-40.95	20221201	5070	2.96	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
124	20230906	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	-30	5	-0.57	121474740	23220	35.17	5270	5280	5200	6820	3680	5250	5231.47	5.30	-5164	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1929	9.14	0.35	12	0.06	571.00	14877.00	8840	20221201	-40.95	5070	20230726	2.96	8770	-40.48	20230110	5070	2.96	20230726	8840	-40.95	20221201	5070	2.96	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
125	20230906	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	-30	5	-0.57	105205050	20097	30.44	5270	5280	5200	6820	3680	5250	5234.86	5.30	-4803	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1929	9.14	0.35	12	0.05	571.00	14877.00	8840	20221201	-40.95	5070	20230726	2.96	8770	-40.48	20230110	5070	2.96	20230726	8840	-40.95	20221201	5070	2.96	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
126	20230906	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	5230	-20	5	-0.38	71832710	13697	20.75	5270	5280	5220	6820	3680	5250	5244.41	5.30	-4223	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1933	9.16	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.84	5070	20230726	3.16	8770	-40.36	20230110	5070	3.16	20230726	8840	-40.84	20221201	5070	3.16	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
127	20230906	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	-10	5	-0.19	64015410	12203	18.48	5270	5280	5220	6820	3680	5250	5245.87	5.30	-3556	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1936	9.18	0.35	12	0.03	571.00	14877.00	8840	20221201	-40.72	5070	20230726	3.35	8770	-40.25	20230110	5070	3.35	20230726	8840	-40.72	20221201	5070	3.35	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
128	20230906	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	0	3	0.00	44066790	8402	12.73	5270	5280	5220	6820	3680	5250	5244.80	5.30	-2973	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1940	9.19	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
129	20230906	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	5230	-20	5	-0.38	10044060	1914	2.90	5270	5270	5230	6820	3680	5250	5247.68	5.30	-1587	5376	5312	5276	5212	5176	5295	5195	1848	1570	5000	3570	10	1	36953595	1933	9.16	0.35	12	0.01	571.00	14877.00	8840	20221201	-40.84	5070	20230726	3.16	8770	-40.36	20230110	5070	3.16	20230726	8840	-40.84	20221201	5070	3.16	20230726	0.49	N	002990	5000	1847 억	1959700	N	N	0	N	N
130	20230905	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-70	5	-1.32	346973860	65905	184.66	5340	5340	5240	6910	3730	5320	5264.78	5.31	-2687	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1940	9.19	0.35	12	0.18	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
131	20230905	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-70	5	-1.32	340098010	64595	180.99	5340	5340	5240	6910	3730	5320	5265.08	5.31	-2746	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1940	9.19	0.35	12	0.17	571.00	14877.00	8840	20221201	-40.61	5070	20230726	3.55	8770	-40.14	20230110	5070	3.55	20230726	8840	-40.61	20221201	5070	3.55	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
132	20230905	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-60	5	-1.13	298150940	56598	158.59	5340	5340	5240	6910	3730	5320	5267.87	5.31	-314	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1944	9.21	0.35	12	0.15	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
133	20230905	130126	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-60	5	-1.13	262581680	49826	139.61	5340	5340	5240	6910	3730	5320	5269.97	5.31	2217	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1944	9.21	0.35	12	0.13	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
134	20230905	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-60	5	-1.13	208704580	39567	110.87	5340	5340	5260	6910	3730	5320	5274.71	5.31	6115	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1944	9.21	0.35	12	0.11	571.00	14877.00	8840	20221201	-40.50	5070	20230726	3.75	8770	-40.02	20230110	5070	3.75	20230726	8840	-40.50	20221201	5070	3.75	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
135	20230905	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-50	5	-0.94	175308980	33229	93.11	5340	5340	5260	6910	3730	5320	5275.78	5.31	7642	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1947	9.23	0.35	12	0.09	571.00	14877.00	8840	20221201	-40.38	5070	20230726	3.94	8770	-39.91	20230110	5070	3.94	20230726	8840	-40.38	20221201	5070	3.94	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
136	20230905	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	0	3	0.00	16703790	3137	8.79	5340	5340	5310	6910	3730	5320	5324.77	5.31	-1251	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1966	9.32	0.36	12	0.01	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
137	20230905	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	20	2	0.38	1253960	235	0.66	5340	5340	5320	6910	3730	5320	5336.07	5.31	-73	5386	5352	5316	5282	5246	5335	5265	1848	1590	5000	3610	10	1	36953595	1973	9.35	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.59	5070	20230726	5.33	8770	-39.11	20230110	5070	5.33	20230726	8840	-39.59	20221201	5070	5.33	20230726	0.49	N	002990	5000	1847 억	1962894	N	N	40	N	N
138	20230904	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-30	5	-0.56	186714110	35165	81.83	5350	5350	5280	6950	3750	5350	5309.63	5.29	5436	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1966	9.32	0.36	12	0.10	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	40	N	N
139	20230904	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	5290	-60	5	-1.12	166174830	31292	72.82	5350	5350	5280	6950	3750	5350	5310.46	5.29	3450	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1955	9.26	0.36	12	0.08	571.00	14877.00	8840	20221201	-40.16	5070	20230726	4.34	8770	-39.68	20230110	5070	4.34	20230726	8840	-40.16	20221201	5070	4.34	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
140	20230904	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-50	5	-0.93	124060290	23351	54.34	5350	5350	5280	6950	3750	5350	5312.85	5.29	3184	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1959	9.28	0.36	12	0.06	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
141	20230904	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-30	5	-0.56	109702520	20646	48.05	5350	5350	5280	6950	3750	5350	5313.50	5.29	3026	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1966	9.32	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
142	20230904	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-40	5	-0.75	102210540	19236	44.76	5350	5350	5280	6950	3750	5350	5313.50	5.29	2767	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1962	9.30	0.36	12	0.05	571.00	14877.00	8840	20221201	-39.93	5070	20230726	4.73	8770	-39.45	20230110	5070	4.73	20230726	8840	-39.93	20221201	5070	4.73	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
143	20230904	110126	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-50	5	-0.93	78691370	14800	34.44	5350	5350	5280	6950	3750	5350	5316.98	5.29	1122	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1959	9.28	0.36	12	0.04	571.00	14877.00	8840	20221201	-40.05	5070	20230726	4.54	8770	-39.57	20230110	5070	4.54	20230726	8840	-40.05	20221201	5070	4.54	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
144	20230904	100126	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-20	5	-0.37	59655860	11208	26.08	5350	5350	5300	6950	3750	5350	5322.61	5.29	1032	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1970	9.33	0.36	12	0.03	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
145	20230904	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	0	3	0.00	3311650	619	1.44	5350	5350	5350	6950	3750	5350	5350.00	5.29	-91	5436	5392	5346	5302	5256	5415	5325	1848	1600	5000	3630	10	1	36953595	1977	9.37	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.48	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	8840	-39.48	20221201	5070	5.52	20230726	0.48	N	002990	5000	1847 억	1955788	N	N	0	N	N
146	20230901	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	20	2	0.38	228288490	42679	70.68	5330	5390	5300	6920	3740	5330	5348.96	5.27	7060	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1977	9.37	0.36	12	0.12	571.00	14877.00	8840	20221201	-39.48	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	8840	-39.48	20221201	5070	5.52	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
147	20230901	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	30	2	0.56	191307870	35759	59.22	5330	5390	5300	6920	3740	5330	5349.92	5.27	7754	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1981	9.39	0.36	12	0.10	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
148	20230901	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	30	2	0.56	185259730	34630	57.35	5330	5390	5300	6920	3740	5330	5349.69	5.27	7754	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1981	9.39	0.36	12	0.09	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
149	20230901	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	30	2	0.56	147927220	27649	45.79	5330	5390	5300	6920	3740	5330	5350.18	5.27	5671	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1981	9.39	0.36	12	0.07	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
150	20230901	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	20	2	0.38	141082410	26371	43.67	5330	5390	5300	6920	3740	5330	5349.91	5.27	5671	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1977	9.37	0.36	12	0.07	571.00	14877.00	8840	20221201	-39.48	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	8840	-39.48	20221201	5070	5.52	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
151	20230901	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	20	2	0.38	113482210	21199	35.11	5330	5390	5300	6920	3740	5330	5353.19	5.27	3310	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1977	9.37	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.48	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	8840	-39.48	20221201	5070	5.52	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
152	20230901	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	30	2	0.56	89522680	16726	27.70	5330	5390	5300	6920	3740	5330	5352.31	5.27	2409	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1981	9.39	0.36	12	0.05	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N
153	20230901	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-20	5	-0.38	2872260	540	0.89	5330	5330	5310	6920	3740	5330	5318.98	5.27	-357	5516	5422	5366	5272	5216	5395	5245	1848	1590	5000	3620	10	1	36953595	1962	9.30	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.93	5070	20230726	4.73	8770	-39.45	20230110	5070	4.73	20230726	8840	-39.93	20221201	5070	4.73	20230726	0.48	N	002990	5000	1847 억	1948749	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History