KissMeData/294870/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240930	161129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22300	-100	5	-0.45	10424260800	471120	99.06	22350	22550	21600	29100	15700	22400	22126.53	13.52	2812	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14697	8.49	0.49	12	0.71	2626.00	45955.00	28200	20240826	-20.92	10010	20231005	122.78	28200	-20.92	20240826	13920	60.20	20240118	28200	-20.92	20240826	10010	122.78	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	25	N	N
3	20240930	151144	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22250	-150	5	-0.67	9688349800	438122	92.13	22350	22550	21600	29100	15700	22400	22113.36	13.52	4945	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14664	8.47	0.48	12	0.66	2626.00	45955.00	28200	20240826	-21.10	10010	20231005	122.28	28200	-21.10	20240826	13920	59.84	20240118	28200	-21.10	20240826	10010	122.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
4	20240930	141145	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22450	50	2	0.22	7962975950	360845	75.88	22350	22550	21600	29100	15700	22400	22067.58	13.52	24959	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14796	8.55	0.49	12	0.55	2626.00	45955.00	28200	20240826	-20.39	10010	20231005	124.28	28200	-20.39	20240826	13920	61.28	20240118	28200	-20.39	20240826	10010	124.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
5	20240930	131138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22450	50	2	0.22	6611062150	300532	63.19	22350	22450	21600	29100	15700	22400	21997.86	13.52	44094	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14796	8.55	0.49	12	0.46	2626.00	45955.00	28200	20240826	-20.39	10010	20231005	124.28	28200	-20.39	20240826	13920	61.28	20240118	28200	-20.39	20240826	10010	124.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
6	20240930	121135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-400	5	-1.79	5235813250	238394	50.13	22350	22350	21600	29100	15700	22400	21962.86	13.52	31304	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14500	8.38	0.48	12	0.36	2626.00	45955.00	28200	20240826	-21.99	10010	20231005	119.78	28200	-21.99	20240826	13920	58.05	20240118	28200	-21.99	20240826	10010	119.78	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
7	20240930	111132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	-550	5	-2.46	4587935650	208812	43.91	22350	22350	21600	29100	15700	22400	21971.61	13.52	21116	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14401	8.32	0.48	12	0.32	2626.00	45955.00	28200	20240826	-22.52	10010	20231005	118.28	28200	-22.52	20240826	13920	56.97	20240118	28200	-22.52	20240826	10010	118.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
8	20240930	101131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	-550	5	-2.46	2945479150	133445	28.06	22350	22350	21800	29100	15700	22400	22072.61	13.52	-10708	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14401	8.32	0.48	12	0.20	2626.00	45955.00	28200	20240826	-22.52	10010	20231005	118.28	28200	-22.52	20240826	13920	56.97	20240118	28200	-22.52	20240826	10010	118.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
9	20240930	091043	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-250	5	-1.12	951344100	42980	9.04	22350	22350	22000	29100	15700	22400	22134.58	13.52	-1519	23400	22900	22600	22100	21800	22750	21950	3295	6700	5000	17020	50	1	65907330	14598	8.43	0.48	12	0.07	2626.00	45955.00	28200	20240826	-21.45	10010	20231005	121.28	28200	-21.45	20240826	13920	59.12	20240118	28200	-21.45	20240826	10010	121.28	20231005	0.68	N	294870	5000	3295 억	8909116	N	N	223	N	N
10	20240927	161139	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22400	-250	5	-1.10	10731859650	474920	98.39	22650	23100	22300	29400	15900	22650	22597.45	13.48	10901	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14763	8.53	0.49	12	0.72	2626.00	45955.00	28200	20240826	-20.57	10010	20231005	123.78	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10010	123.78	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	223	N	N
11	20240927	151142	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-100	5	-0.44	10296011400	455476	94.36	22650	23100	22300	29400	15900	22650	22604.95	13.48	5886	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14862	8.59	0.49	12	0.69	2626.00	45955.00	28200	20240826	-20.04	10010	20231005	125.27	28200	-20.04	20240826	13920	62.00	20240118	28200	-20.04	20240826	10010	125.27	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
12	20240927	141152	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-100	5	-0.44	8808253450	389265	80.64	22650	23100	22300	29400	15900	22650	22627.91	13.48	-16668	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14862	8.59	0.49	12	0.59	2626.00	45955.00	28200	20240826	-20.04	10010	20231005	125.27	28200	-20.04	20240826	13920	62.00	20240118	28200	-20.04	20240826	10010	125.27	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
13	20240927	131135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22700	50	2	0.22	7491935250	330945	68.56	22650	23100	22300	29400	15900	22650	22638.01	13.48	-20891	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14961	8.64	0.49	12	0.50	2626.00	45955.00	28200	20240826	-19.50	10010	20231005	126.77	28200	-19.50	20240826	13920	63.07	20240118	28200	-19.50	20240826	10010	126.77	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
14	20240927	121135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22400	-250	5	-1.10	6378678900	281401	58.30	22650	23100	22300	29400	15900	22650	22667.58	13.48	-29413	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14763	8.53	0.49	12	0.43	2626.00	45955.00	28200	20240826	-20.57	10010	20231005	123.78	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10010	123.78	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
15	20240927	111139	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22500	-150	5	-0.66	5067384050	222982	46.19	22650	23100	22350	29400	15900	22650	22725.53	13.48	-46625	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14829	8.57	0.49	12	0.34	2626.00	45955.00	28200	20240826	-20.21	10010	20231005	124.78	28200	-20.21	20240826	13920	61.64	20240118	28200	-20.21	20240826	10010	124.78	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
16	20240927	101137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22700	50	2	0.22	3073455350	134401	27.84	22650	23100	22650	29400	15900	22650	22867.81	13.48	-16087	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	14961	8.64	0.49	12	0.20	2626.00	45955.00	28200	20240826	-19.50	10010	20231005	126.77	28200	-19.50	20240826	13920	63.07	20240118	28200	-19.50	20240826	10010	126.77	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
17	20240927	091140	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22900	250	2	1.10	1126001100	49093	10.17	22650	23100	22650	29400	15900	22650	22936.11	13.48	9678	23283	22966	22583	22266	21883	23125	22425	3295	6750	5000	17210	50	1	65907330	15093	8.72	0.50	12	0.07	2626.00	45955.00	28200	20240826	-18.79	10010	20231005	128.77	28200	-18.79	20240826	13920	64.51	20240118	28200	-18.79	20240826	10010	128.77	20231005	0.72	N	294870	5000	3295 억	8887599	N	N	8115	N	N
18	20240926	161119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22650	200	2	0.89	10879665550	481495	78.53	22550	22900	22200	29150	15750	22450	22595.44	13.51	-8994	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14928	8.63	0.49	12	0.73	2626.00	45955.00	28200	20240826	-19.68	10010	20231005	126.27	28200	-19.68	20240826	13920	62.72	20240118	28200	-19.68	20240826	10010	126.27	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	8115	N	N
19	20240926	151125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22600	150	2	0.67	10508894900	465121	75.86	22550	22900	22200	29150	15750	22450	22593.90	13.51	-10381	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14895	8.61	0.49	12	0.71	2626.00	45955.00	28200	20240826	-19.86	10010	20231005	125.77	28200	-19.86	20240826	13920	62.36	20240118	28200	-19.86	20240826	10010	125.77	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
20	20240926	141132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22650	200	2	0.89	7795396250	344951	56.26	22550	22900	22200	29150	15750	22450	22598.56	13.51	-31155	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14928	8.63	0.49	12	0.52	2626.00	45955.00	28200	20240826	-19.68	10010	20231005	126.27	28200	-19.68	20240826	13920	62.72	20240118	28200	-19.68	20240826	10010	126.27	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
21	20240926	131128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	100	2	0.45	6104263800	270553	44.13	22550	22850	22200	29150	15750	22450	22562.18	13.51	-49597	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14862	8.59	0.49	12	0.41	2626.00	45955.00	28200	20240826	-20.04	10010	20231005	125.27	28200	-20.04	20240826	13920	62.00	20240118	28200	-20.04	20240826	10010	125.27	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
22	20240926	121132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22700	250	2	1.11	5207622500	230992	37.67	22550	22850	22200	29150	15750	22450	22544.60	13.51	-50684	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14961	8.64	0.49	12	0.35	2626.00	45955.00	28200	20240826	-19.50	10010	20231005	126.77	28200	-19.50	20240826	13920	63.07	20240118	28200	-19.50	20240826	10010	126.77	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
23	20240926	111130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22450	0	3	0.00	3968364100	176157	28.73	22550	22850	22200	29150	15750	22450	22527.43	13.51	-47374	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14796	8.55	0.49	12	0.27	2626.00	45955.00	28200	20240826	-20.39	10010	20231005	124.28	28200	-20.39	20240826	13920	61.28	20240118	28200	-20.39	20240826	10010	124.28	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
24	20240926	101134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22600	150	2	0.67	2124640350	93886	15.31	22550	22850	22500	29150	15750	22450	22630.01	13.51	-54511	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	14895	8.61	0.49	12	0.14	2626.00	45955.00	28200	20240826	-19.86	10010	20231005	125.77	28200	-19.86	20240826	13920	62.36	20240118	28200	-19.86	20240826	10010	125.77	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
25	20240926	091130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22850	400	2	1.78	588439050	26001	4.24	22550	22850	22550	29150	15750	22450	22631.42	13.51	-16436	24150	23300	22850	22000	21550	23075	21775	3295	6700	5000	17060	50	1	65907330	15060	8.70	0.50	12	0.04	2626.00	45955.00	28200	20240826	-18.97	10010	20231005	128.27	28200	-18.97	20240826	13920	64.15	20240118	28200	-18.97	20240826	10010	128.27	20231005	0.71	N	294870	5000	3295 억	8903396	N	N	1	N	N
26	20240925	161115	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22450	-1300	5	-5.47	13966837350	611351	101.16	23650	23700	22400	30850	16650	23750	22846.49	13.48	12719	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	14796	8.55	0.49	12	0.93	2626.00	45955.00	28200	20240826	-20.39	10010	20231005	124.28	28200	-20.39	20240826	13920	61.28	20240118	28200	-20.39	20240826	10010	124.28	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	1	N	N
27	20240925	151126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-1200	5	-5.05	13093860800	572506	94.73	23650	23700	22450	30850	16650	23750	22871.13	13.48	10023	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	14862	8.59	0.49	12	0.87	2626.00	45955.00	28200	20240826	-20.04	10010	20231005	125.27	28200	-20.04	20240826	13920	62.00	20240118	28200	-20.04	20240826	10010	125.27	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
28	20240925	141128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22800	-950	5	-4.00	10177841950	443444	73.38	23650	23700	22450	30850	16650	23750	22951.81	13.48	-31947	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15027	8.68	0.50	12	0.67	2626.00	45955.00	28200	20240826	-19.15	10010	20231005	127.77	28200	-19.15	20240826	13920	63.79	20240118	28200	-19.15	20240826	10010	127.77	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
29	20240925	131120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22850	-900	5	-3.79	6451435400	278682	46.11	23650	23700	22800	30850	16650	23750	23149.81	13.48	-42158	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15060	8.70	0.50	12	0.42	2626.00	45955.00	28200	20240826	-18.97	10010	20231005	128.27	28200	-18.97	20240826	13920	64.15	20240118	28200	-18.97	20240826	10010	128.27	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
30	20240925	121127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22900	-850	5	-3.58	5571986000	240220	39.75	23650	23700	22900	30850	16650	23750	23195.34	13.48	-37245	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15093	8.72	0.50	12	0.36	2626.00	45955.00	28200	20240826	-18.79	10010	20231005	128.77	28200	-18.79	20240826	13920	64.51	20240118	28200	-18.79	20240826	10010	128.77	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
31	20240925	111124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22950	-800	5	-3.37	4933856800	212420	35.15	23650	23700	22900	30850	16650	23750	23226.89	13.48	-35391	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15126	8.74	0.50	12	0.32	2626.00	45955.00	28200	20240826	-18.62	10010	20231005	129.27	28200	-18.62	20240826	13920	64.87	20240118	28200	-18.62	20240826	10010	129.27	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
32	20240925	101121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23250	-500	5	-2.11	3077277100	131834	21.81	23650	23700	23100	30850	16650	23750	23342.06	13.48	-20892	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15323	8.85	0.51	12	0.20	2626.00	45955.00	28200	20240826	-17.55	10010	20231005	132.27	28200	-17.55	20240826	13920	67.03	20240118	28200	-17.55	20240826	10010	132.27	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
33	20240925	091132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23300	-450	5	-1.89	1092918550	46527	7.70	23650	23700	23250	30850	16650	23750	23489.98	13.48	-14968	24716	24232	23566	23082	22416	24475	23325	3295	7100	5000	18050	50	1	65907330	15356	8.87	0.51	12	0.07	2626.00	45955.00	28200	20240826	-17.38	10010	20231005	132.77	28200	-17.38	20240826	13920	67.39	20240118	28200	-17.38	20240826	10010	132.77	20231005	0.84	N	294870	5000	3295 억	8885658	N	N	688	N	N
34	20240924	161117	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	800	2	3.49	14231869950	602806	54.14	22950	24050	22900	29800	16100	22950	23609.61	13.53	-33829	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15653	9.04	0.52	12	0.91	2626.00	45955.00	28200	20240826	-15.78	10010	20231005	137.26	28200	-15.78	20240826	13920	70.62	20240118	28200	-15.78	20240826	10010	137.26	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	688	N	N
35	20240924	151119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	800	2	3.49	13732416800	581791	52.26	22950	24050	22900	29800	16100	22950	23604.01	13.53	-28083	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15653	9.04	0.52	12	0.88	2626.00	45955.00	28200	20240826	-15.78	10010	20231005	137.26	28200	-15.78	20240826	13920	70.62	20240118	28200	-15.78	20240826	10010	137.26	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
36	20240924	141108	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	1000	2	4.36	11760741050	499113	44.83	22950	24050	22900	29800	16100	22950	23563.63	13.53	932	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15785	9.12	0.52	12	0.76	2626.00	45955.00	28200	20240826	-15.07	10010	20231005	139.26	28200	-15.07	20240826	13920	72.05	20240118	28200	-15.07	20240826	10010	139.26	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
37	20240924	131118	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23850	900	2	3.92	9608652400	408946	36.73	22950	23850	22900	29800	16100	22950	23496.52	13.53	8720	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15719	9.08	0.52	12	0.62	2626.00	45955.00	28200	20240826	-15.43	10010	20231005	138.26	28200	-15.43	20240826	13920	71.34	20240118	28200	-15.43	20240826	10010	138.26	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
38	20240924	121112	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23850	900	2	3.92	8158823100	347972	31.26	22950	23850	22900	29800	16100	22950	23447.18	13.53	19620	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15719	9.08	0.52	12	0.53	2626.00	45955.00	28200	20240826	-15.43	10010	20231005	138.26	28200	-15.43	20240826	13920	71.34	20240118	28200	-15.43	20240826	10010	138.26	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
39	20240924	111119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23350	400	2	1.74	6496388400	277719	24.95	22950	23850	22900	29800	16100	22950	23392.40	13.53	11477	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15389	8.89	0.51	12	0.42	2626.00	45955.00	28200	20240826	-17.20	10010	20231005	133.27	28200	-17.20	20240826	13920	67.74	20240118	28200	-17.20	20240826	10010	133.27	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
40	20240924	101118	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23450	500	2	2.18	5085769200	217297	19.52	22950	23850	22900	29800	16100	22950	23405.28	13.53	17601	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15455	8.93	0.51	12	0.33	2626.00	45955.00	28200	20240826	-16.84	10010	20231005	134.27	28200	-16.84	20240826	13920	68.46	20240118	28200	-16.84	20240826	10010	134.27	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
41	20240924	091121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23100	150	2	0.65	1212648700	52615	4.73	22950	23300	22900	29800	16100	22950	23048.11	13.53	-10458	25816	24382	23466	22032	21116	23925	21575	3295	6850	5000	17440	50	1	65907330	15225	8.80	0.50	12	0.08	2626.00	45955.00	28200	20240826	-18.09	10010	20231005	130.77	28200	-18.09	20240826	13920	65.95	20240118	28200	-18.09	20240826	10010	130.77	20231005	0.76	N	294870	5000	3295 억	8918851	N	N	1031	N	N
42	20240923	161113	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22950	-1900	5	-7.65	25971412900	1109945	151.53	24550	24900	22550	32300	17400	24850	23399.82	13.38	47904	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15126	8.74	0.50	12	1.68	2626.00	45955.00	28200	20240826	-18.62	10010	20231005	129.27	28200	-18.62	20240826	13920	64.87	20240118	28200	-18.62	20240826	10010	129.27	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1031	N	N
43	20240923	151116	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22850	-2000	5	-8.05	23744913550	1013142	138.32	24550	24900	22550	32300	17400	24850	23436.89	13.38	47993	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15060	8.70	0.50	12	1.54	2626.00	45955.00	28200	20240826	-18.97	10010	20231005	128.27	28200	-18.97	20240826	13920	64.15	20240118	28200	-18.97	20240826	10010	128.27	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
44	20240923	141123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23100	-1750	5	-7.04	14788091500	620268	84.68	24550	24900	23000	32300	17400	24850	23841.44	13.38	9579	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15225	8.80	0.50	12	0.94	2626.00	45955.00	28200	20240826	-18.09	10010	20231005	130.77	28200	-18.09	20240826	13920	65.95	20240118	28200	-18.09	20240826	10010	130.77	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
45	20240923	131118	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	-900	5	-3.62	7722974400	318743	43.52	24550	24900	23850	32300	17400	24850	24229.45	13.38	-57684	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15785	9.12	0.52	12	0.48	2626.00	45955.00	28200	20240826	-15.07	10010	20231005	139.26	28200	-15.07	20240826	13920	72.05	20240118	28200	-15.07	20240826	10010	139.26	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
46	20240923	121119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	-900	5	-3.62	6522105800	268663	36.68	24550	24900	23850	32300	17400	24850	24276.14	13.38	-44649	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15785	9.12	0.52	12	0.41	2626.00	45955.00	28200	20240826	-15.07	10010	20231005	139.26	28200	-15.07	20240826	13920	72.05	20240118	28200	-15.07	20240826	10010	139.26	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
47	20240923	111118	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-950	5	-3.82	5718118300	235144	32.10	24550	24900	23850	32300	17400	24850	24317.49	13.38	-38222	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	15752	9.10	0.52	12	0.36	2626.00	45955.00	28200	20240826	-15.25	10010	20231005	138.76	28200	-15.25	20240826	13920	71.70	20240118	28200	-15.25	20240826	10010	138.76	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
48	20240923	101116	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24300	-550	5	-2.21	3231310900	131759	17.99	24550	24900	24200	32300	17400	24850	24524.38	13.38	8205	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	16015	9.25	0.53	12	0.20	2626.00	45955.00	28200	20240826	-13.83	10010	20231005	142.76	28200	-13.83	20240826	13920	74.57	20240118	28200	-13.83	20240826	10010	142.76	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
49	20240923	091117	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-450	5	-1.81	751700350	30663	4.19	24550	24900	24200	32300	17400	24850	24514.79	13.38	10266	26650	25750	24700	23800	22750	26200	24250	3295	7450	5000	18880	50	1	65907330	16081	9.29	0.53	12	0.05	2626.00	45955.00	28200	20240826	-13.48	10010	20231005	143.76	28200	-13.48	20240826	13920	75.29	20240118	28200	-13.48	20240826	10010	143.76	20231005	0.62	N	294870	5000	3295 억	8821506	N	N	1	N	N
50	20240913	161021	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25850	900	2	3.61	10508159900	413141	86.17	25150	25850	24950	32400	17500	24950	25434.46	13.80	-117702	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	17037	9.84	0.56	12	0.63	2626.00	45955.00	28200	20240826	-8.33	10010	20230907	158.24	28200	-8.33	20240826	13920	85.70	20240118	28200	-8.33	20240826	10010	158.24	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
51	20240913	151031	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	750	2	3.01	9691835400	381515	79.57	25150	25850	24950	32400	17500	24950	25403.55	13.80	-104288	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16938	9.79	0.56	12	0.58	2626.00	45955.00	28200	20240826	-8.87	10010	20230907	156.74	28200	-8.87	20240826	13920	84.63	20240118	28200	-8.87	20240826	10010	156.74	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
52	20240913	141033	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	450	2	1.80	7052044450	278466	58.08	25150	25750	24950	32400	17500	24950	25324.62	13.80	-74378	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16740	9.67	0.55	12	0.42	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
53	20240913	131026	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25300	350	2	1.40	5763367950	227583	47.47	25150	25750	24950	32400	17500	24950	25324.25	13.80	-60623	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16675	9.63	0.55	12	0.35	2626.00	45955.00	28200	20240826	-10.28	10010	20230907	152.75	28200	-10.28	20240826	13920	81.75	20240118	28200	-10.28	20240826	10010	152.75	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
54	20240913	121028	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	200	2	0.80	5005539150	197638	41.22	25150	25750	24950	32400	17500	24950	25326.81	13.80	-49289	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16576	9.58	0.55	12	0.30	2626.00	45955.00	28200	20240826	-10.82	10010	20230907	151.25	28200	-10.82	20240826	13920	80.68	20240118	28200	-10.82	20240826	10010	151.25	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
55	20240913	111030	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	400	2	1.60	4077938000	160895	33.56	25150	25750	24950	32400	17500	24950	25345.34	13.80	-33338	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16708	9.65	0.55	12	0.24	2626.00	45955.00	28200	20240826	-10.11	10010	20230907	153.25	28200	-10.11	20240826	13920	82.11	20240118	28200	-10.11	20240826	10010	153.25	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
56	20240913	101033	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	500	2	2.00	2812648600	111077	23.17	25150	25750	24950	32400	17500	24950	25321.61	13.80	-17030	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16773	9.69	0.55	12	0.17	2626.00	45955.00	28200	20240826	-9.75	10010	20230907	154.25	28200	-9.75	20240826	13920	82.83	20240118	28200	-9.75	20240826	10010	154.25	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
57	20240913	091035	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	450	2	1.80	1078165700	42279	8.82	25150	25750	25000	32400	17500	24950	25501.21	13.80	6357	26183	25566	24533	23916	22883	25875	24225	3295	7450	5000	18960	50	1	65907330	16740	9.67	0.55	12	0.06	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20231005	0.67	N	294870	5000	3295 억	9097601	N	N	110	N	N
58	20240912	161011	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	1050	2	4.39	11729888750	479216	76.95	23900	25150	23500	31050	16750	23900	24477.03	14.02	-147973	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16444	9.50	0.54	12	0.73	2626.00	45955.00	28200	20240826	-11.52	10010	20230907	149.25	28200	-11.52	20240826	13920	79.24	20240118	28200	-11.52	20240826	10010	149.25	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	103	N	N
59	20240912	151026	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25050	1150	2	4.81	11031197250	451282	72.47	23900	25050	23500	31050	16750	23900	24444.16	14.02	-136128	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16510	9.54	0.55	12	0.68	2626.00	45955.00	28200	20240826	-11.17	10010	20230907	150.25	28200	-11.17	20240826	13920	79.96	20240118	28200	-11.17	20240826	10010	150.25	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
60	20240912	141031	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	550	2	2.30	6799805950	281509	45.20	23900	24550	23500	31050	16750	23900	24154.87	14.02	-61166	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16114	9.31	0.53	12	0.43	2626.00	45955.00	28200	20240826	-13.30	10010	20230907	144.26	28200	-13.30	20240826	13920	75.65	20240118	28200	-13.30	20240826	10010	144.26	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
61	20240912	131022	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24350	450	2	1.88	5875370900	243680	39.13	23900	24550	23500	31050	16750	23900	24111.03	14.02	-46883	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16048	9.27	0.53	12	0.37	2626.00	45955.00	28200	20240826	-13.65	10010	20230907	143.26	28200	-13.65	20240826	13920	74.93	20240118	28200	-13.65	20240826	10010	143.26	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
62	20240912	121020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	550	2	2.30	4968539100	206522	33.16	23900	24550	23500	31050	16750	23900	24058.18	14.02	-29719	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16114	9.31	0.53	12	0.31	2626.00	45955.00	28200	20240826	-13.30	10010	20230907	144.26	28200	-13.30	20240826	13920	75.65	20240118	28200	-13.30	20240826	10010	144.26	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
63	20240912	111020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24300	400	2	1.67	3717875050	155265	24.93	23900	24400	23500	31050	16750	23900	23945.36	14.02	-18064	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	16015	9.25	0.53	12	0.24	2626.00	45955.00	28200	20240826	-13.83	10010	20230907	142.76	28200	-13.83	20240826	13920	74.57	20240118	28200	-13.83	20240826	10010	142.76	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
64	20240912	101022	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	100	2	0.42	2685386600	112631	18.09	23900	24250	23500	31050	16750	23900	23842.33	14.02	-20057	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	15818	9.14	0.52	12	0.17	2626.00	45955.00	28200	20240826	-14.89	10010	20230907	139.76	28200	-14.89	20240826	13920	72.41	20240118	28200	-14.89	20240826	10010	139.76	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
65	20240912	091021	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23550	-350	5	-1.46	1065069700	44893	7.21	23900	24000	23500	31050	16750	23900	23724.53	14.02	-22980	24800	24350	23900	23450	23000	24125	23225	3295	7150	5000	18160	50	1	65907330	15521	8.97	0.51	12	0.07	2626.00	45955.00	28200	20240826	-16.49	10010	20230907	135.26	28200	-16.49	20240826	13920	69.18	20240118	28200	-16.49	20240826	10010	135.26	20231005	0.67	N	294870	5000	3295 억	9238941	N	N	0	N	N
66	20240911	161000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-400	5	-1.65	14819704950	622025	93.21	24200	24350	23450	31550	17050	24300	23824.91	13.94	46798	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15752	9.10	0.52	12	0.94	2626.00	45955.00	28200	20240826	-15.25	10010	20230907	138.76	28200	-15.25	20240826	13920	71.70	20240118	28200	-15.25	20240826	10010	138.76	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
67	20240911	151007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	-350	5	-1.44	14320080000	601122	90.08	24200	24350	23450	31550	17050	24300	23822.25	13.94	38372	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15785	9.12	0.52	12	0.91	2626.00	45955.00	28200	20240826	-15.07	10010	20230907	139.26	28200	-15.07	20240826	13920	72.05	20240118	28200	-15.07	20240826	10010	139.26	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
68	20240911	141010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-400	5	-1.65	12928538750	542919	81.36	24200	24350	23450	31550	17050	24300	23813.02	13.94	30986	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15752	9.10	0.52	12	0.82	2626.00	45955.00	28200	20240826	-15.25	10010	20230907	138.76	28200	-15.25	20240826	13920	71.70	20240118	28200	-15.25	20240826	10010	138.76	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
69	20240911	131005	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24150	-150	5	-0.62	11835644100	497540	74.56	24200	24300	23450	31550	17050	24300	23788.33	13.94	30748	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15917	9.20	0.53	12	0.75	2626.00	45955.00	28200	20240826	-14.36	10010	20230907	141.26	28200	-14.36	20240826	13920	73.49	20240118	28200	-14.36	20240826	10010	141.26	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
70	20240911	121009	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24150	-150	5	-0.62	10652127550	448631	67.23	24200	24300	23450	31550	17050	24300	23743.63	13.94	38339	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15917	9.20	0.53	12	0.68	2626.00	45955.00	28200	20240826	-14.36	10010	20230907	141.26	28200	-14.36	20240826	13920	73.49	20240118	28200	-14.36	20240826	10010	141.26	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
71	20240911	110959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	-550	5	-2.26	8971899100	378040	56.65	24200	24250	23450	31550	17050	24300	23732.67	13.94	29951	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15653	9.04	0.52	12	0.57	2626.00	45955.00	28200	20240826	-15.78	10010	20230907	137.26	28200	-15.78	20240826	13920	70.62	20240118	28200	-15.78	20240826	10010	137.26	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
72	20240911	100955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-400	5	-1.65	6793189050	286223	42.89	24200	24250	23450	31550	17050	24300	23733.90	13.94	5390	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15752	9.10	0.52	12	0.43	2626.00	45955.00	28200	20240826	-15.25	10010	20230907	138.76	28200	-15.25	20240826	13920	71.70	20240118	28200	-15.25	20240826	10010	138.76	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
73	20240911	091011	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23700	-600	5	-2.47	1253906650	52739	7.90	24200	24200	23600	31550	17050	24300	23775.70	13.94	-13075	27200	25750	24900	23450	22600	25325	23025	3295	7250	5000	18460	50	1	65907330	15620	9.03	0.52	12	0.08	2626.00	45955.00	28200	20240826	-15.96	10010	20230907	136.76	28200	-15.96	20240826	13920	70.26	20240118	28200	-15.96	20240826	10010	136.76	20231005	0.64	N	294870	5000	3295 억	9185845	N	N	25	N	N
74	20240910	160958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24300	-1400	5	-5.45	16683083100	666500	121.89	25700	26350	24050	33400	18000	25700	25031.27	13.88	-3912	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16015	9.25	0.53	12	1.01	2626.00	45955.00	28200	20240826	-13.83	10010	20230907	142.76	28200	-13.83	20240826	13920	74.57	20240118	28200	-13.83	20240826	10010	142.76	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	25	N	N
75	20240910	151010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24300	-1400	5	-5.45	15744083450	627861	114.83	25700	26350	24050	33400	18000	25700	25075.75	13.88	306	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16015	9.25	0.53	12	0.95	2626.00	45955.00	28200	20240826	-13.83	10010	20230907	142.76	28200	-13.83	20240826	13920	74.57	20240118	28200	-13.83	20240826	10010	142.76	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
76	20240910	141000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24600	-1100	5	-4.28	11677020050	460414	84.20	25700	26350	24550	33400	18000	25700	25362.00	13.88	-24769	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16213	9.37	0.54	12	0.70	2626.00	45955.00	28200	20240826	-12.77	10010	20230907	145.75	28200	-12.77	20240826	13920	76.72	20240118	28200	-12.77	20240826	10010	145.75	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
77	20240910	131001	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25000	-700	5	-2.72	9612695750	376927	68.93	25700	26350	24800	33400	18000	25700	25502.80	13.88	-34347	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16477	9.52	0.54	12	0.57	2626.00	45955.00	28200	20240826	-11.35	10010	20230907	149.75	28200	-11.35	20240826	13920	79.60	20240118	28200	-11.35	20240826	10010	149.75	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
78	20240910	121001	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25100	-600	5	-2.33	8312348200	324863	59.41	25700	26350	24950	33400	18000	25700	25587.24	13.88	-35599	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16543	9.56	0.55	12	0.49	2626.00	45955.00	28200	20240826	-10.99	10010	20230907	150.75	28200	-10.99	20240826	13920	80.32	20240118	28200	-10.99	20240826	10010	150.75	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
79	20240910	110958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	-550	5	-2.14	7177246000	279588	51.13	25700	26350	25100	33400	18000	25700	25670.79	13.88	-35045	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16576	9.58	0.55	12	0.42	2626.00	45955.00	28200	20240826	-10.82	10010	20230907	151.25	28200	-10.82	20240826	13920	80.68	20240118	28200	-10.82	20240826	10010	151.25	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
80	20240910	101003	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-300	5	-1.17	5841063550	226651	41.45	25700	26350	25200	33400	18000	25700	25771.18	13.88	-19068	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	16740	9.67	0.55	12	0.34	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
81	20240910	090959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25950	250	2	0.97	1465147200	56592	10.35	25700	26200	25650	33400	18000	25700	25889.66	13.88	11802	27166	26432	25316	24582	23466	26800	24950	3295	7700	5000	19530	50	1	65907330	17103	9.88	0.56	12	0.09	2626.00	45955.00	28200	20240826	-7.98	10010	20230907	159.24	28200	-7.98	20240826	13920	86.42	20240118	28200	-7.98	20240826	10010	159.24	20231005	0.62	N	294870	5000	3295 억	9148487	N	N	79	N	N
82	20240909	160941	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	950	2	3.84	13961570000	546276	88.77	24300	26050	24200	32150	17350	24750	25557.69	14.00	-70875	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16938	9.79	0.56	12	0.83	2626.00	45955.00	28200	20240826	-8.87	10010	20230907	156.74	28200	-8.87	20240826	13920	84.63	20240118	28200	-8.87	20240826	10010	156.74	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	79	N	N
83	20240909	150951	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	900	2	3.64	13542445550	529965	86.12	24300	26050	24200	32150	17350	24750	25553.47	14.00	-69500	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16905	9.77	0.56	12	0.80	2626.00	45955.00	28200	20240826	-9.04	10010	20230907	156.24	28200	-9.04	20240826	13920	84.27	20240118	28200	-9.04	20240826	10010	156.24	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
84	20240909	140952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	900	2	3.64	12385597400	484980	78.81	24300	26050	24200	32150	17350	24750	25538.37	14.00	-63137	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16905	9.77	0.56	12	0.74	2626.00	45955.00	28200	20240826	-9.04	10010	20230907	156.24	28200	-9.04	20240826	13920	84.27	20240118	28200	-9.04	20240826	10010	156.24	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
85	20240909	130950	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	900	2	3.64	11139625050	436330	70.90	24300	26050	24200	32150	17350	24750	25530.28	14.00	-49226	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16905	9.77	0.56	12	0.66	2626.00	45955.00	28200	20240826	-9.04	10010	20230907	156.24	28200	-9.04	20240826	13920	84.27	20240118	28200	-9.04	20240826	10010	156.24	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
86	20240909	120946	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	700	2	2.83	9981840500	390918	63.52	24300	26050	24200	32150	17350	24750	25534.36	14.00	-31510	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16773	9.69	0.55	12	0.59	2626.00	45955.00	28200	20240826	-9.75	10010	20230907	154.25	28200	-9.75	20240826	13920	82.83	20240118	28200	-9.75	20240826	10010	154.25	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
87	20240909	110947	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	600	2	2.42	8836200050	345942	56.22	24300	26050	24200	32150	17350	24750	25542.43	14.00	-20928	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16708	9.65	0.55	12	0.52	2626.00	45955.00	28200	20240826	-10.11	10010	20230907	153.25	28200	-10.11	20240826	13920	82.11	20240118	28200	-10.11	20240826	10010	153.25	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
88	20240909	100948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	1000	2	4.04	6567059150	256879	41.74	24300	26050	24200	32150	17350	24750	25564.80	14.00	1254	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16971	9.81	0.56	12	0.39	2626.00	45955.00	28200	20240826	-8.69	10010	20230907	157.24	28200	-8.69	20240826	13920	84.99	20240118	28200	-8.69	20240826	10010	157.24	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
89	20240909	090943	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	400	2	1.62	806821750	32719	5.32	24300	25150	24200	32150	17350	24750	24659.12	14.00	7203	26183	25466	24783	24066	23383	25125	23725	3295	7400	5000	18810	50	1	65907330	16576	9.58	0.55	12	0.05	2626.00	45955.00	28200	20240826	-10.82	10010	20230907	151.25	28200	-10.82	20240826	13920	80.68	20240118	28200	-10.82	20240826	10010	151.25	20231005	0.60	N	294870	5000	3295 억	9225695	N	N	43	N	N
90	20240906	160930	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-650	5	-2.56	15175779100	612785	64.54	25300	25500	24100	33000	17800	25400	24765.27	14.12	-60793	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16312	9.42	0.54	12	0.93	2626.00	45955.00	28200	20240826	-12.23	10010	20230907	147.25	28200	-12.23	20240826	13920	77.80	20240118	28200	-12.23	20240826	10010	147.25	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	43	N	N
91	20240906	150945	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-500	5	-1.97	13864633750	559855	58.97	25300	25500	24100	33000	17800	25400	24764.69	14.12	-63944	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16411	9.48	0.54	12	0.85	2626.00	45955.00	28200	20240826	-11.70	10010	20230907	148.75	28200	-11.70	20240826	13920	78.88	20240118	28200	-11.70	20240826	10010	148.75	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
92	20240906	140954	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25250	-150	5	-0.59	11321902250	458739	48.32	25300	25500	24100	33000	17800	25400	24680.49	14.12	-23301	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16642	9.62	0.55	12	0.70	2626.00	45955.00	28200	20240826	-10.46	10010	20230907	152.25	28200	-10.46	20240826	13920	81.39	20240118	28200	-10.46	20240826	10010	152.25	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
93	20240906	130947	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24800	-600	5	-2.36	9194632350	373908	39.38	25300	25500	24100	33000	17800	25400	24590.63	14.12	-887	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16345	9.44	0.54	12	0.57	2626.00	45955.00	28200	20240826	-12.06	10010	20230907	147.75	28200	-12.06	20240826	13920	78.16	20240118	28200	-12.06	20240826	10010	147.75	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
94	20240906	120946	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	-550	5	-2.17	7739568200	315337	33.21	25300	25500	24100	33000	17800	25400	24543.80	14.12	-886	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16378	9.46	0.54	12	0.48	2626.00	45955.00	28200	20240826	-11.88	10010	20230907	148.25	28200	-11.88	20240826	13920	78.52	20240118	28200	-11.88	20240826	10010	148.25	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
95	20240906	110948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-650	5	-2.56	6440301450	262682	27.67	25300	25500	24100	33000	17800	25400	24517.48	14.12	3230	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16312	9.42	0.54	12	0.40	2626.00	45955.00	28200	20240826	-12.23	10010	20230907	147.25	28200	-12.23	20240826	13920	77.80	20240118	28200	-12.23	20240826	10010	147.25	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
96	20240906	100943	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-1000	5	-3.94	4592147350	187395	19.74	25300	25500	24100	33000	17800	25400	24505.18	14.12	-3988	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16081	9.29	0.53	12	0.28	2626.00	45955.00	28200	20240826	-13.48	10010	20230907	143.76	28200	-13.48	20240826	13920	75.29	20240118	28200	-13.48	20240826	10010	143.76	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
97	20240906	090945	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25000	-400	5	-1.57	646265150	25661	2.70	25300	25500	24900	33000	17800	25400	25184.72	14.12	-3044	27433	26416	25683	24666	23933	26050	24300	3295	7600	5000	19300	50	1	65907330	16477	9.52	0.54	12	0.04	2626.00	45955.00	28200	20240826	-11.35	10010	20230907	149.75	28200	-11.35	20240826	13920	79.60	20240118	28200	-11.35	20240826	10010	149.75	20230907	0.63	N	294870	5000	3295 억	9307209	N	N	1241	N	N
98	20240905	160929	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-300	5	-1.17	24327972650	946757	126.35	25850	26700	24950	33400	18000	25700	25696.29	14.18	18236	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	16740	9.67	0.55	12	1.44	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	936	N	N
99	20240905	150947	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-300	5	-1.17	23020339950	895307	119.48	25850	26700	24950	33400	18000	25700	25712.23	14.18	10835	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	16740	9.67	0.55	12	1.36	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
100	20240905	140940	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25100	-600	5	-2.33	18754659000	727077	97.03	25850	26700	24950	33400	18000	25700	25794.60	14.18	18069	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	16543	9.56	0.55	12	1.10	2626.00	45955.00	28200	20240826	-10.99	10010	20230907	150.75	28200	-10.99	20240826	13920	80.32	20240118	28200	-10.99	20240826	10010	150.75	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
101	20240905	130941	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25600	-100	5	-0.39	13294740300	511448	68.25	25850	26700	25200	33400	18000	25700	25994.34	14.18	-20657	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	16872	9.75	0.56	12	0.78	2626.00	45955.00	28200	20240826	-9.22	10010	20230907	155.74	28200	-9.22	20240826	13920	83.91	20240118	28200	-9.22	20240826	10010	155.74	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
102	20240905	120940	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25900	200	2	0.78	10039104050	384556	51.32	25850	26700	25200	33400	18000	25700	26105.75	14.18	-30705	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	17070	9.86	0.56	12	0.58	2626.00	45955.00	28200	20240826	-8.16	10010	20230907	158.74	28200	-8.16	20240826	13920	86.06	20240118	28200	-8.16	20240826	10010	158.74	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
103	20240905	110937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	100	2	0.39	8287196850	317027	42.31	25850	26700	25200	33400	18000	25700	26140.42	14.18	-14163	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	17004	9.82	0.56	12	0.48	2626.00	45955.00	28200	20240826	-8.51	10010	20230907	157.74	28200	-8.51	20240826	13920	85.34	20240118	28200	-8.51	20240826	10010	157.74	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
104	20240905	100937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26550	850	2	3.31	4507201600	172731	23.05	25850	26700	25200	33400	18000	25700	26093.87	14.18	8011	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	17498	10.11	0.58	12	0.26	2626.00	45955.00	28200	20240826	-5.85	10010	20230907	165.23	28200	-5.85	20240826	13920	90.73	20240118	28200	-5.85	20240826	10010	165.23	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
105	20240905	090944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26050	350	2	1.36	473631400	18253	2.44	25850	26150	25800	33400	18000	25700	25948.79	14.18	-3442	26766	26232	25666	25132	24566	26250	25150	3295	7700	5000	19530	50	1	65907330	17169	9.92	0.57	12	0.03	2626.00	45955.00	28200	20240826	-7.62	10010	20230907	160.24	28200	-7.62	20240826	13920	87.14	20240118	28200	-7.62	20240826	10010	160.24	20230907	0.69	N	294870	5000	3295 억	9344250	N	N	736	N	N
106	20240904	160920	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	-750	5	-2.84	19195036600	747577	150.63	25700	26200	25100	34350	18550	26450	25676.27	14.00	118512	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16938	9.79	0.56	12	1.13	2626.00	45955.00	28200	20240826	-8.87	10010	20230907	156.74	28200	-8.87	20240826	13920	84.63	20240118	28200	-8.87	20240826	10010	156.74	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	736	N	N
107	20240904	150928	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	-650	5	-2.46	18155959700	707148	142.49	25700	26200	25100	34350	18550	26450	25674.85	14.00	100341	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	17004	9.82	0.56	12	1.07	2626.00	45955.00	28200	20240826	-8.51	10010	20230907	157.74	28200	-8.51	20240826	13920	85.34	20240118	28200	-8.51	20240826	10010	157.74	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
108	20240904	140932	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-900	5	-3.40	15484684800	603398	121.58	25700	26200	25100	34350	18550	26450	25662.41	14.00	87233	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16839	9.73	0.56	12	0.92	2626.00	45955.00	28200	20240826	-9.40	10010	20230907	155.24	28200	-9.40	20240826	13920	83.55	20240118	28200	-9.40	20240826	10010	155.24	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
109	20240904	130929	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	-750	5	-2.84	13364990000	520673	104.91	25700	26200	25100	34350	18550	26450	25668.61	14.00	83544	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16938	9.79	0.56	12	0.79	2626.00	45955.00	28200	20240826	-8.87	10010	20230907	156.74	28200	-8.87	20240826	13920	84.63	20240118	28200	-8.87	20240826	10010	156.74	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
110	20240904	120926	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-1050	5	-3.97	10903312600	423937	85.42	25700	26200	25100	34350	18550	26450	25719.10	14.00	67156	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16740	9.67	0.55	12	0.64	2626.00	45955.00	28200	20240826	-9.93	10010	20230907	153.75	28200	-9.93	20240826	13920	82.47	20240118	28200	-9.93	20240826	10010	153.75	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
111	20240904	110922	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25500	-950	5	-3.59	8974745000	348293	70.18	25700	26200	25100	34350	18550	26450	25767.71	14.00	62807	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16806	9.71	0.55	12	0.53	2626.00	45955.00	28200	20240826	-9.57	10010	20230907	154.75	28200	-9.57	20240826	13920	83.19	20240118	28200	-9.57	20240826	10010	154.75	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
112	20240904	100925	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25950	-500	5	-1.89	6013067150	233065	46.96	25700	26200	25100	34350	18550	26450	25799.82	14.00	47934	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	17103	9.88	0.56	12	0.35	2626.00	45955.00	28200	20240826	-7.98	10010	20230907	159.24	28200	-7.98	20240826	13920	86.42	20240118	28200	-7.98	20240826	10010	159.24	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
113	20240904	090930	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	-700	5	-2.65	2269922950	88502	17.83	25700	25950	25100	34350	18550	26450	25647.82	14.00	20169	27750	27100	26600	25950	25450	26850	25700	3295	7900	5000	20100	50	1	65907330	16971	9.81	0.56	12	0.13	2626.00	45955.00	28200	20240826	-8.69	10010	20230907	157.24	28200	-8.69	20240826	13920	84.99	20240118	28200	-8.69	20240826	10010	157.24	20230907	0.71	N	294870	5000	3295 억	9228912	N	N	489	N	N
114	20240903	160912	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	-50	5	-0.19	13169908500	493030	77.87	26650	27250	26100	34450	18550	26500	26712.23	13.99	-4356	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17432	10.07	0.58	12	0.75	2626.00	45955.00	28200	20240826	-6.21	10010	20230907	164.24	28200	-6.21	20240826	13920	90.01	20240118	28200	-6.21	20240826	10010	164.24	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	489	N	N
115	20240903	150921	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	0	3	0.00	12816768500	479708	75.77	26650	27250	26100	34450	18550	26500	26717.85	13.99	-4559	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17465	10.09	0.58	12	0.73	2626.00	45955.00	28200	20240826	-6.03	10010	20230907	164.74	28200	-6.03	20240826	13920	90.37	20240118	28200	-6.03	20240826	10010	164.74	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
116	20240903	140922	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26550	50	2	0.19	9576876200	356982	56.38	26650	27250	26250	34450	18550	26500	26827.34	13.99	-28893	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17498	10.11	0.58	12	0.54	2626.00	45955.00	28200	20240826	-5.85	10010	20230907	165.23	28200	-5.85	20240826	13920	90.73	20240118	28200	-5.85	20240826	10010	165.23	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
117	20240903	130923	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26950	450	2	1.70	7600068850	283022	44.70	26650	27250	26250	34450	18550	26500	26853.28	13.99	-9976	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17762	10.26	0.59	12	0.43	2626.00	45955.00	28200	20240826	-4.43	10010	20230907	169.23	28200	-4.43	20240826	13920	93.61	20240118	28200	-4.43	20240826	10010	169.23	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
118	20240903	120910	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26850	350	2	1.32	6784700750	252718	39.92	26650	27250	26250	34450	18550	26500	26846.92	13.99	-1097	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17696	10.22	0.58	12	0.38	2626.00	45955.00	28200	20240826	-4.79	10010	20230907	168.23	28200	-4.79	20240826	13920	92.89	20240118	28200	-4.79	20240826	10010	168.23	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
119	20240903	110910	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26800	300	2	1.13	4303702550	160778	25.39	26650	27000	26250	34450	18550	26500	26767.98	13.99	-15474	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17663	10.21	0.58	12	0.24	2626.00	45955.00	28200	20240826	-4.96	10010	20230907	167.73	28200	-4.96	20240826	13920	92.53	20240118	28200	-4.96	20240826	10010	167.73	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
120	20240903	100909	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26700	200	2	0.75	3419125300	127804	20.19	26650	27000	26250	34450	18550	26500	26752.88	13.99	-18912	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17597	10.17	0.58	12	0.19	2626.00	45955.00	28200	20240826	-5.32	10010	20230907	166.73	28200	-5.32	20240826	13920	91.81	20240118	28200	-5.32	20240826	10010	166.73	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
121	20240903	090912	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26600	100	2	0.38	508323400	19163	3.03	26650	26700	26250	34450	18550	26500	26526.30	13.99	-5894	28000	27250	26450	25700	24900	27625	26075	3295	7950	5000	20140	50	1	65907330	17531	10.13	0.58	12	0.03	2626.00	45955.00	28200	20240826	-5.67	10010	20230907	165.73	28200	-5.67	20240826	13920	91.09	20240118	28200	-5.67	20240826	10010	165.73	20230907	0.65	N	294870	5000	3295 억	9223672	N	N	117	N	N
122	20240902	160903	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	550	2	2.12	16796799750	630951	72.47	25950	27200	25650	33700	18200	25950	26621.59	14.11	-118267	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17465	10.09	0.58	12	0.96	2626.00	45955.00	28200	20240826	-6.03	10010	20230907	164.74	28200	-6.03	20240826	13920	90.37	20240118	28200	-6.03	20240826	10010	164.74	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	117	N	N
123	20240902	150917	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	500	2	1.93	16515761700	620335	71.25	25950	27200	25650	33700	18200	25950	26624.11	14.11	-115706	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17432	10.07	0.58	12	0.94	2626.00	45955.00	28200	20240826	-6.21	10010	20230907	164.24	28200	-6.21	20240826	13920	90.01	20240118	28200	-6.21	20240826	10010	164.24	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
124	20240902	140914	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26350	400	2	1.54	15297368150	574144	65.94	25950	27200	25650	33700	18200	25950	26643.97	14.11	-114881	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17367	10.03	0.57	12	0.87	2626.00	45955.00	28200	20240826	-6.56	10010	20230907	163.24	28200	-6.56	20240826	13920	89.30	20240118	28200	-6.56	20240826	10010	163.24	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
125	20240902	130911	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	500	2	1.93	14296120500	536244	61.59	25950	27200	25650	33700	18200	25950	26659.94	14.11	-113702	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17432	10.07	0.58	12	0.81	2626.00	45955.00	28200	20240826	-6.21	10010	20230907	164.24	28200	-6.21	20240826	13920	90.01	20240118	28200	-6.21	20240826	10010	164.24	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
126	20240902	120914	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26600	650	2	2.50	12937195600	485227	55.73	25950	27200	25650	33700	18200	25950	26662.38	14.11	-86216	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17531	10.13	0.58	12	0.74	2626.00	45955.00	28200	20240826	-5.67	10010	20230907	165.73	28200	-5.67	20240826	13920	91.09	20240118	28200	-5.67	20240826	10010	165.73	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
127	20240902	110904	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26600	650	2	2.50	11639908900	436635	50.15	25950	27200	25650	33700	18200	25950	26658.46	14.11	-67185	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17531	10.13	0.58	12	0.66	2626.00	45955.00	28200	20240826	-5.67	10010	20230907	165.73	28200	-5.67	20240826	13920	91.09	20240118	28200	-5.67	20240826	10010	165.73	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
128	20240902	100904	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26700	750	2	2.89	8510129200	318683	36.60	25950	27200	25650	33700	18200	25950	26704.42	14.11	-1714	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17597	10.17	0.58	12	0.48	2626.00	45955.00	28200	20240826	-5.32	10010	20230907	166.73	28200	-5.32	20240826	13920	91.81	20240118	28200	-5.32	20240826	10010	166.73	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N
129	20240902	090859	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26250	300	2	1.16	1257890150	47884	5.50	25950	26700	25650	33700	18200	25950	26270.57	14.11	-3512	27350	26650	26150	25450	24950	26400	25200	3295	7750	5000	19720	50	1	65907330	17301	10.00	0.57	12	0.07	2626.00	45955.00	28200	20240826	-6.91	10010	20230907	162.24	28200	-6.91	20240826	13920	88.58	20240118	28200	-6.91	20240826	10010	162.24	20230907	0.77	N	294870	5000	3295 억	9299179	N	N	1	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History