KissMeData/126720/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120832	57	100.00	KOSPI		건설업	N	N	N	N		N	19480	440	2	2.31	1036401160	53656	49.70	18840	19490	18830	24750	13330	19040	19315.66	0.54	0	19806	19893	19466	18683	18256	17473	19680	18470	29	5710	200	13700	10	1	14286000	2783	5.53	0.61	12	0.38	3523.00	32090.00	27400	20230417	-28.91	17730	20240119	9.87	19490	-0.05	20240123	17730	9.87	20240119	27400	-28.91	20230417	17730	9.87	20240119	1.37	N	126720	200	28 억	77305	N	N	7	N	N
3	20240123	110829	57	100.00	KOSPI		건설업	N	N	N	N		N	19390	350	2	1.84	859885690	44585	41.30	18840	19440	18830	24750	13330	19040	19286.43	0.54	0	17274	19893	19466	18683	18256	17473	19680	18470	29	5710	200	13700	10	1	14286000	2770	5.50	0.60	12	0.31	3523.00	32090.00	27400	20230417	-29.23	17730	20240119	9.36	19440	-0.26	20240123	17730	9.36	20240119	27400	-29.23	20230417	17730	9.36	20240119	1.37	N	126720	200	28 억	77305	N	N	7	N	N
4	20240123	100829	57	100.00	KOSPI		건설업	N	N	N	N		N	19330	290	2	1.52	520136800	27050	25.05	18840	19360	18830	24750	13330	19040	19228.72	0.54	0	8379	19893	19466	18683	18256	17473	19680	18470	29	5710	200	13700	10	1	14286000	2761	5.49	0.60	12	0.19	3523.00	32090.00	27400	20230417	-29.45	17730	20240119	9.02	19360	-0.15	20240123	17730	9.02	20240119	27400	-29.45	20230417	17730	9.02	20240119	1.37	N	126720	200	28 억	77305	N	N	7	N	N
5	20240123	090830	57	100.00	KOSPI		건설업	N	N	N	N		N	19140	100	2	0.53	92226890	4875	4.52	18840	19170	18830	24750	13330	19040	18918.34	0.54	0	1591	19893	19466	18683	18256	17473	19680	18470	29	5710	200	13700	10	1	14286000	2734	5.43	0.60	12	0.03	3523.00	32090.00	27400	20230417	-30.15	17730	20240119	7.95	19170	-0.16	20240123	17730	7.95	20240119	27400	-30.15	20230417	17730	7.95	20240119	1.37	N	126720	200	28 억	77305	N	N	7	N	N
6	20240119	160824	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17900	130	2	0.73	435530700	24313	66.95	17780	18230	17730	23100	12440	17770	17913.50	0.36	0	950	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2557	5.08	0.56	12	0.17	3523.00	32090.00	27400	20230417	-34.67	17730	20240119	0.96	19030	-5.94	20240102	17730	0.96	20240119	27400	-34.67	20230417	17730	0.96	20240119	1.38	N	126720	200	28 억	51142	N	N	6	N	N
7	20240119	150826	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17850	80	2	0.45	422556960	23588	64.96	17780	18230	17730	23100	12440	17770	17914.06	0.36	0	1022	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2550	5.07	0.56	12	0.17	3523.00	32090.00	27400	20230417	-34.85	17730	20240119	0.68	19030	-6.20	20240102	17730	0.68	20240119	27400	-34.85	20230417	17730	0.68	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
8	20240119	140825	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17860	90	2	0.51	315182240	17565	48.37	17780	18230	17730	23100	12440	17770	17943.77	0.36	0	575	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2551	5.07	0.56	12	0.12	3523.00	32090.00	27400	20230417	-34.82	17730	20240119	0.73	19030	-6.15	20240102	17730	0.73	20240119	27400	-34.82	20230417	17730	0.73	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
9	20240119	130825	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17880	110	2	0.62	249915470	13915	38.32	17780	18230	17730	23100	12440	17770	17960.15	0.36	0	-239	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2554	5.08	0.56	12	0.10	3523.00	32090.00	27400	20230417	-34.74	17730	20240119	0.85	19030	-6.04	20240102	17730	0.85	20240119	27400	-34.74	20230417	17730	0.85	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
10	20240119	120829	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17890	120	2	0.68	226492280	12606	34.71	17780	18230	17730	23100	12440	17770	17967.02	0.36	0	-146	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2556	5.08	0.56	12	0.09	3523.00	32090.00	27400	20230417	-34.71	17730	20240119	0.90	19030	-5.99	20240102	17730	0.90	20240119	27400	-34.71	20230417	17730	0.90	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
11	20240119	110827	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17870	100	2	0.56	104890270	5864	16.15	17780	17960	17730	23100	12440	17770	17887.15	0.36	0	467	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2553	5.07	0.56	12	0.04	3523.00	32090.00	27400	20230417	-34.78	17730	20240119	0.79	19030	-6.10	20240102	17730	0.79	20240119	27400	-34.78	20230417	17730	0.79	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
12	20240119	100831	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17890	120	2	0.68	80485560	4498	12.39	17780	17960	17730	23100	12440	17770	17893.63	0.36	0	502	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2556	5.08	0.56	12	0.03	3523.00	32090.00	27400	20230417	-34.71	17730	20240119	0.90	19030	-5.99	20240102	17730	0.90	20240119	27400	-34.71	20230417	17730	0.90	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
13	20240119	090825	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17920	150	2	0.84	7745620	435	1.20	17780	17940	17730	23100	12440	17770	17806.02	0.36	0	-6	18236	18002	17876	17642	17516	17940	17580	29	5330	200	12790	10	1	14286000	2560	5.09	0.56	12	0.00	3523.00	32090.00	27400	20230417	-34.60	17730	20240119	1.07	19030	-5.83	20240102	17730	1.07	20240119	27400	-34.60	20230417	17730	1.07	20240119	1.38	N	126720	200	28 억	51142	N	N	10	N	N
14	20240118	160822	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17770	-330	5	-1.82	648551190	36251	79.48	17950	18110	17750	23500	12670	18100	17890.58	0.40	0	-5748	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2539	5.04	0.55	12	0.25	3523.00	32090.00	27400	20230417	-35.15	17750	20240118	0.11	19030	-6.62	20240102	17750	0.11	20240118	27400	-35.15	20230417	17750	0.11	20240118	1.38	N	126720	200	28 억	56848	N	N	10	N	N
15	20240118	150824	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17800	-300	5	-1.66	608782370	34013	74.58	17950	18110	17750	23500	12670	18100	17898.52	0.40	0	-5264	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2543	5.05	0.55	12	0.24	3523.00	32090.00	27400	20230417	-35.04	17750	20240118	0.28	19030	-6.46	20240102	17750	0.28	20240118	27400	-35.04	20230417	17750	0.28	20240118	1.38	N	126720	200	28 억	56848	N	N	7	N	N
16	20240118	140824	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17780	-320	5	-1.77	526306340	29377	64.41	17950	18110	17750	23500	12670	18100	17915.59	0.40	0	-4237	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2540	5.05	0.55	12	0.21	3523.00	32090.00	27400	20230417	-35.11	17750	20240118	0.17	19030	-6.57	20240102	17750	0.17	20240118	27400	-35.11	20230417	17750	0.17	20240118	1.38	N	126720	200	28 억	56848	N	N	7	N	N
17	20240118	130822	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17850	-250	5	-1.38	408975040	22793	49.97	17950	18110	17830	23500	12670	18100	17943.01	0.40	0	-3168	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2550	5.07	0.56	12	0.16	3523.00	32090.00	27400	20230417	-34.85	17830	20240118	0.11	19030	-6.20	20240102	17830	0.11	20240118	27400	-34.85	20230417	17830	0.11	20240118	1.38	N	126720	200	28 억	56848	N	N	7	N	N
18	20240118	120825	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17900	-200	5	-1.10	325940150	18146	39.79	17950	18110	17880	23500	12670	18100	17962.09	0.40	0	-2249	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2557	5.08	0.56	12	0.13	3523.00	32090.00	27400	20230417	-34.67	17880	20240118	0.11	19030	-5.94	20240102	17880	0.11	20240118	27400	-34.67	20230417	17880	0.11	20240118	1.38	N	126720	200	28 억	56848	N	N	7	N	N
19	20240118	110825	57	100.00	KOSPI		건설업	N	N	N	N		N	17940	-160	5	-0.88	227646570	12655	27.75	17950	18110	17920	23500	12670	18100	17988.67	0.40	0	-922	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2563	5.09	0.56	12	0.09	3523.00	32090.00	27400	20230417	-34.53	17880	20240117	0.34	19030	-5.73	20240102	17880	0.34	20240117	27400	-34.53	20230417	17880	0.34	20240117	1.38	N	126720	200	28 억	56848	N	N	7	N	N
20	20240118	100821	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-70	5	-0.39	106093470	5893	12.92	17950	18110	17950	23500	12670	18100	18003.30	0.40	0	2	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2576	5.12	0.56	12	0.04	3523.00	32090.00	27400	20230417	-34.20	17880	20240117	0.84	19030	-5.25	20240102	17880	0.84	20240117	27400	-34.20	20230417	17880	0.84	20240117	1.38	N	126720	200	28 억	56848	N	N	7	N	N
21	20240118	090822	57	100.00	KOSPI		건설업	N	N	N	N		N	17970	-130	5	-0.72	3895820	217	0.48	17950	18110	17950	23500	12670	18100	17953.09	0.40	0	-24	19006	18552	18216	17762	17426	18385	17595	29	5400	200	13030	10	1	14286000	2567	5.10	0.56	12	0.00	3523.00	32090.00	27400	20230417	-34.42	17880	20240117	0.50	19030	-5.57	20240102	17880	0.50	20240117	27400	-34.42	20230417	17880	0.50	20240117	1.38	N	126720	200	28 억	56848	N	N	7	N	N
22	20240117	160820	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	18100	-480	5	-2.58	828753270	45609	313.44	18670	18670	17880	24150	13010	18580	18170.86	0.43	0	-3997	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2586	5.14	0.56	12	0.32	3523.00	32090.00	27400	20230417	-33.94	17880	20240117	1.23	19030	-4.89	20240102	17880	1.23	20240117	27400	-33.94	20230417	17880	1.23	20240117	1.37	N	126720	200	28 억	62007	N	N	7	N	N
23	20240117	150823	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	18120	-460	5	-2.48	802308390	44147	303.39	18670	18670	17880	24150	13010	18580	18173.57	0.43	0	-3864	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2589	5.14	0.56	12	0.31	3523.00	32090.00	27400	20230417	-33.87	17880	20240117	1.34	19030	-4.78	20240102	17880	1.34	20240117	27400	-33.87	20230417	17880	1.34	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
24	20240117	140821	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17950	-630	5	-3.39	740778750	40719	279.84	18670	18670	17900	24150	13010	18580	18192.46	0.43	0	-3868	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2564	5.10	0.56	12	0.29	3523.00	32090.00	27400	20230417	-34.49	17900	20240117	0.28	19030	-5.68	20240102	17900	0.28	20240117	27400	-34.49	20230417	17900	0.28	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
25	20240117	130821	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17940	-640	5	-3.44	688548910	37807	259.82	18670	18670	17940	24150	13010	18580	18212.21	0.43	0	-3796	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2563	5.09	0.56	12	0.26	3523.00	32090.00	27400	20230417	-34.53	17940	20240117	0.00	19030	-5.73	20240102	17940	0.00	20240117	27400	-34.53	20230417	17940	0.00	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
26	20240117	120823	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17960	-620	5	-3.34	641367430	35180	241.77	18670	18670	17950	24150	13010	18580	18231.02	0.43	0	-3796	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2566	5.10	0.56	12	0.25	3523.00	32090.00	27400	20230417	-34.45	17950	20240117	0.06	19030	-5.62	20240102	17950	0.06	20240117	27400	-34.45	20230417	17950	0.06	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
27	20240117	110823	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	18140	-440	5	-2.37	424273160	23147	159.07	18670	18670	18120	24150	13010	18580	18329.51	0.43	0	-3316	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2591	5.15	0.57	12	0.16	3523.00	32090.00	27400	20230417	-33.80	18120	20240117	0.11	19030	-4.68	20240102	18120	0.11	20240117	27400	-33.80	20230417	18120	0.11	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
28	20240117	100820	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	18300	-280	5	-1.51	239055440	12957	89.05	18670	18670	18200	24150	13010	18580	18449.91	0.43	0	-2243	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2614	5.19	0.57	12	0.09	3523.00	32090.00	27400	20230417	-33.21	18200	20240117	0.55	19030	-3.84	20240102	18200	0.55	20240117	27400	-33.21	20230417	18200	0.55	20240117	1.37	N	126720	200	28 억	62007	N	N	10	N	N
29	20240117	090824	57	100.00	KOSPI		건설업	N	N	N	N		N	18570	-10	5	-0.05	8062800	434	2.98	18670	18670	18570	24150	13010	18580	18577.88	0.43	0	-1	18826	18702	18596	18472	18366	18650	18420	29	5570	200	13370	10	1	14286000	2653	5.27	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18460	0.60	20240112	27400	-32.23	20230417	18360	1.14	20231031	1.37	N	126720	200	28 억	62007	N	N	10	N	N
30	20240116	160819	57	100.00	KOSPI		건설업	N	N	N	N		N	18580	-80	5	-0.43	269819800	14530	89.21	18680	18720	18490	24250	13070	18660	18569.84	0.45	0	-1590	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2654	5.27	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18460	0.65	20240112	27400	-32.19	20230417	18360	1.20	20231031	1.39	N	126720	200	28 억	63979	N	N	10	N	N
31	20240116	150818	57	100.00	KOSPI		건설업	N	N	N	N		N	18540	-120	5	-0.64	264033730	14218	87.29	18680	18720	18490	24250	13070	18660	18570.38	0.45	0	-1640	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2649	5.26	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18460	0.43	20240112	27400	-32.34	20230417	18360	0.98	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
32	20240116	140820	57	100.00	KOSPI		건설업	N	N	N	N		N	18540	-120	5	-0.64	242814440	13073	80.26	18680	18720	18490	24250	13070	18660	18573.74	0.45	0	-1562	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2649	5.26	0.58	12	0.09	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18460	0.43	20240112	27400	-32.34	20230417	18360	0.98	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
33	20240116	130821	57	100.00	KOSPI		건설업	N	N	N	N		N	18580	-80	5	-0.43	205156140	11042	67.79	18680	18720	18490	24250	13070	18660	18579.62	0.45	0	-1562	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2654	5.27	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18460	0.65	20240112	27400	-32.19	20230417	18360	1.20	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
34	20240116	120820	57	100.00	KOSPI		건설업	N	N	N	N		N	18520	-140	5	-0.75	185212570	9968	61.20	18680	18720	18490	24250	13070	18660	18580.72	0.45	0	-1562	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2646	5.26	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.41	18360	20231031	0.87	19030	-2.68	20240102	18460	0.33	20240112	27400	-32.41	20230417	18360	0.87	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
35	20240116	110818	57	100.00	KOSPI		건설업	N	N	N	N		N	18570	-90	5	-0.48	151260630	8137	49.96	18680	18720	18490	24250	13070	18660	18589.24	0.45	0	-1562	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2653	5.27	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18460	0.60	20240112	27400	-32.23	20230417	18360	1.14	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
36	20240116	100818	57	100.00	KOSPI		건설업	N	N	N	N		N	18500	-160	5	-0.86	117090670	6292	38.63	18680	18720	18500	24250	13070	18660	18609.45	0.45	0	-1471	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2643	5.25	0.58	12	0.04	3523.00	32090.00	27400	20230417	-32.48	18360	20231031	0.76	19030	-2.79	20240102	18460	0.22	20240112	27400	-32.48	20230417	18360	0.76	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
37	20240116	090816	57	100.00	KOSPI		건설업	N	N	N	N		N	18640	-20	5	-0.11	17738920	951	5.84	18680	18680	18610	24250	13070	18660	18652.91	0.45	0	-478	18813	18736	18633	18556	18453	18685	18505	29	5590	200	13430	10	1	14286000	2663	5.29	0.58	12	0.01	3523.00	32090.00	27400	20230417	-31.97	18360	20231031	1.53	19030	-2.05	20240102	18460	0.98	20240112	27400	-31.97	20230417	18360	1.53	20231031	1.39	N	126720	200	28 억	63979	N	N	12	N	N
38	20240115	160817	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	90	2	0.48	300715430	16153	69.86	18680	18710	18530	24100	13000	18570	18616.20	0.43	0	2028	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2666	5.30	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	19030	-1.94	20240102	18460	1.08	20240112	27400	-31.90	20230417	18360	1.63	20231031	1.38	N	126720	200	28 억	61867	N	N	12	N	N
39	20240115	150817	57	100.00	KOSPI		건설업	N	N	N	N		N	18630	60	2	0.32	277644400	14916	64.51	18680	18710	18530	24100	13000	18570	18613.86	0.43	0	1999	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2661	5.29	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.01	18360	20231031	1.47	19030	-2.10	20240102	18460	0.92	20240112	27400	-32.01	20230417	18360	1.47	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
40	20240115	140817	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	90	2	0.48	243964320	13108	56.69	18680	18710	18530	24100	13000	18570	18611.86	0.43	0	1941	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2666	5.30	0.58	12	0.09	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	19030	-1.94	20240102	18460	1.08	20240112	27400	-31.90	20230417	18360	1.63	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
41	20240115	130815	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	90	2	0.48	201715400	10838	46.88	18680	18710	18530	24100	13000	18570	18611.87	0.43	0	1612	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2666	5.30	0.58	12	0.08	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	19030	-1.94	20240102	18460	1.08	20240112	27400	-31.90	20230417	18360	1.63	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
42	20240115	120817	57	100.00	KOSPI		건설업	N	N	N	N		N	18600	30	2	0.16	178553640	9594	41.49	18680	18710	18530	24100	13000	18570	18610.97	0.43	0	1455	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2657	5.28	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	19030	-2.26	20240102	18460	0.76	20240112	27400	-32.12	20230417	18360	1.31	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
43	20240115	110816	57	100.00	KOSPI		건설업	N	N	N	N		N	18630	60	2	0.32	154189510	8284	35.83	18680	18710	18530	24100	13000	18570	18612.93	0.43	0	1230	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2661	5.29	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.01	18360	20231031	1.47	19030	-2.10	20240102	18460	0.92	20240112	27400	-32.01	20230417	18360	1.47	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
44	20240115	100814	57	100.00	KOSPI		건설업	N	N	N	N		N	18580	10	2	0.05	66638540	3588	15.52	18680	18680	18530	24100	13000	18570	18572.61	0.43	0	387	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2654	5.27	0.58	12	0.03	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18460	0.65	20240112	27400	-32.19	20230417	18360	1.20	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
45	20240115	090816	57	100.00	KOSPI		건설업	N	N	N	N		N	18570	0	3	0.00	10515060	565	2.44	18680	18680	18570	24100	13000	18570	18610.73	0.43	0	-408	18816	18692	18576	18452	18336	18755	18515	29	5530	200	13370	10	1	14286000	2653	5.27	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18460	0.60	20240112	27400	-32.23	20230417	18360	1.14	20231031	1.38	N	126720	200	28 억	61867	N	N	7	N	N
46	20240112	160827	57	100.00	KOSPI		건설업	N	N	N	N		N	18570	10	2	0.05	424845830	22913	127.33	18560	18700	18460	24100	13000	18560	18541.69	0.42	0	1589	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2653	5.27	0.58	12	0.16	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18460	0.60	20240112	27400	-32.23	20230417	18360	1.14	20231031	1.38	N	126720	200	28 억	60250	N	N	7	N	N
47	20240112	150814	57	100.00	KOSPI		건설업	N	N	N	N		N	18570	10	2	0.05	412798730	22264	123.72	18560	18700	18460	24100	13000	18560	18541.09	0.42	0	1403	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2653	5.27	0.58	12	0.16	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18460	0.60	20240112	27400	-32.23	20230417	18360	1.14	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
48	20240112	140813	57	100.00	KOSPI		건설업	N	N	N	N		N	18490	-70	5	-0.38	394066830	21253	118.11	18560	18700	18460	24100	13000	18560	18541.70	0.42	0	1415	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2641	5.25	0.58	12	0.15	3523.00	32090.00	27400	20230417	-32.52	18360	20231031	0.71	19030	-2.84	20240102	18460	0.16	20240112	27400	-32.52	20230417	18360	0.71	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
49	20240112	130810	57	100.00	KOSPI		건설업	N	N	N	N		N	18560	0	3	0.00	320257360	17268	95.96	18560	18700	18460	24100	13000	18560	18546.29	0.42	0	1201	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2651	5.27	0.58	12	0.12	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18460	0.54	20240112	27400	-32.26	20230417	18360	1.09	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
50	20240112	120814	57	100.00	KOSPI		건설업	N	N	N	N		N	18600	40	2	0.22	244267370	13179	73.24	18560	18700	18460	24100	13000	18560	18534.59	0.42	0	897	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2657	5.28	0.58	12	0.09	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	19030	-2.26	20240102	18460	0.76	20240112	27400	-32.12	20230417	18360	1.31	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
51	20240112	110809	57	100.00	KOSPI		건설업	N	N	N	N		N	18560	0	3	0.00	165672620	8948	49.72	18560	18620	18460	24100	13000	18560	18515.04	0.42	0	-1513	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2651	5.27	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18460	0.54	20240112	27400	-32.26	20230417	18360	1.09	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
52	20240112	100810	57	100.00	KOSPI		건설업	N	N	N	N		N	18510	-50	5	-0.27	75793440	4087	22.71	18560	18620	18500	24100	13000	18560	18545.01	0.42	0	-1707	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2644	5.25	0.58	12	0.03	3523.00	32090.00	27400	20230417	-32.45	18360	20231031	0.82	19030	-2.73	20240102	18490	0.11	20240111	27400	-32.45	20230417	18360	0.82	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
53	20240112	090812	57	100.00	KOSPI		건설업	N	N	N	N		N	18540	-20	5	-0.11	18372360	988	5.49	18560	18620	18540	24100	13000	18560	18595.51	0.42	0	-3	18713	18636	18563	18486	18413	18675	18525	29	5540	200	13360	10	1	14286000	2649	5.26	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18490	0.27	20240111	27400	-32.34	20230417	18360	0.98	20231031	1.38	N	126720	200	28 억	60250	N	N	10	N	N
54	20240111	160806	57	100.00	KOSPI		건설업	N	N	N	N		N	18560	10	2	0.05	330874270	17863	347.73	18550	18640	18490	24100	12990	18550	18522.86	0.42	-895	-349	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2651	5.27	0.58	12	0.13	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18490	0.38	20240111	27400	-32.26	20230417	18360	1.09	20231031	1.37	N	126720	200	28 억	60614	N	N	10	N	N
55	20240111	150812	57	100.00	KOSPI		건설업	N	N	N	N		N	18530	-20	5	-0.11	318665590	17205	334.92	18550	18640	18490	24100	12990	18550	18521.68	0.42	-895	-294	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.12	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18490	0.22	20240111	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
56	20240111	140809	57	100.00	KOSPI		건설업	N	N	N	N		N	18530	-20	5	-0.11	306922780	16571	322.58	18550	18640	18490	24100	12990	18550	18521.68	0.42	-895	-399	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.12	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18490	0.22	20240111	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
57	20240111	130807	57	100.00	KOSPI		건설업	N	N	N	N		N	18520	-30	5	-0.16	180549030	9742	189.64	18550	18640	18500	24100	12990	18550	18533.06	0.42	-895	-302	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2646	5.26	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.41	18360	20231031	0.87	19030	-2.68	20240102	18500	0.11	20240111	27400	-32.41	20230417	18360	0.87	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
58	20240111	120808	57	100.00	KOSPI		건설업	N	N	N	N		N	18560	10	2	0.05	166486670	8983	174.87	18550	18640	18500	24100	12990	18550	18533.53	0.42	-895	-274	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2651	5.27	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18500	0.32	20240111	27400	-32.26	20230417	18360	1.09	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
59	20240111	110810	57	100.00	KOSPI		건설업	N	N	N	N		N	18530	-20	5	-0.11	126191650	6810	132.57	18550	18640	18500	24100	12990	18550	18530.35	0.42	-895	-198	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.05	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18500	0.16	20240111	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
60	20240111	100808	57	100.00	KOSPI		건설업	N	N	N	N		N	18540	-10	5	-0.05	47686520	2570	50.03	18550	18640	18530	24100	12990	18550	18555.07	0.42	-895	-249	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2649	5.26	0.58	12	0.02	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18510	0.16	20240105	27400	-32.34	20230417	18360	0.98	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
61	20240111	090808	57	100.00	KOSPI		건설업	N	N	N	N		N	18530	-20	5	-0.11	6064340	327	6.37	18550	18550	18530	24100	12990	18550	18545.38	0.42	-895	28	18696	18622	18566	18492	18436	18595	18465	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18510	0.11	20240105	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	60614	N	N	13	N	N
62	20240110	160805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	-10	5	-0.05	95303570	5137	33.13	18570	18640	18510	24100	13000	18560	18552.38	0.43	-746	646	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2650	5.27	0.58	12	0.04	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18510	0.22	20240110	27400	-32.30	20230417	18360	1.03	20231031	1.38	N	126720	200	28 억	60863	N	N	13	N	N
63	20240110	150808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18530	-30	5	-0.16	88316140	4760	30.70	18570	18640	18510	24100	13000	18560	18553.81	0.43	-746	642	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2647	5.26	0.58	12	0.03	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18510	0.11	20240110	27400	-32.37	20230417	18360	0.93	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
64	20240110	140809	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18580	20	2	0.11	59851890	3225	20.80	18570	18640	18510	24100	13000	18560	18558.73	0.43	-746	547	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2654	5.27	0.58	12	0.02	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18510	0.38	20240110	27400	-32.19	20230417	18360	1.20	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
65	20240110	130806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18580	20	2	0.11	52255920	2816	18.16	18570	18640	18510	24100	13000	18560	18556.79	0.43	-746	409	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2654	5.27	0.58	12	0.02	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18510	0.38	20240110	27400	-32.19	20230417	18360	1.20	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
66	20240110	120807	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	30	2	0.16	44971540	2424	15.63	18570	18640	18510	24100	13000	18560	18552.62	0.43	-746	288	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2656	5.28	0.58	12	0.02	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	19030	-2.31	20240102	18510	0.43	20240110	27400	-32.15	20230417	18360	1.25	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
67	20240110	110806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18630	70	2	0.38	32882460	1774	11.44	18570	18640	18510	24100	13000	18560	18535.77	0.43	-746	193	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2661	5.29	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.01	18360	20231031	1.47	19030	-2.10	20240102	18510	0.65	20240110	27400	-32.01	20230417	18360	1.47	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
68	20240110	100805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	0	3	0.00	25339130	1368	8.82	18570	18570	18510	24100	13000	18560	18522.76	0.43	-746	218	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2651	5.27	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18510	0.27	20240110	27400	-32.26	20230417	18360	1.09	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
69	20240110	090805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	0	3	0.00	167070	9	0.06	18570	18570	18560	24100	13000	18560	18563.33	0.43	-746	4	18760	18660	18590	18490	18420	18625	18455	29	5540	200	13360	10	1	14286000	2651	5.27	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18510	0.27	20240105	27400	-32.26	20230417	18360	1.09	20231031	1.38	N	126720	200	28 억	60863	N	N	17	N	N
70	20240109	160804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	30	2	0.16	287919080	15500	134.34	18690	18690	18520	24050	12980	18530	18575.42	0.43	-861	-272	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2651	5.27	0.58	12	0.11	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18510	0.27	20240105	27400	-32.26	20230417	18360	1.09	20231031	1.39	N	126720	200	28 억	61615	N	N	17	N	N
71	20240109	150805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	30	2	0.16	270398060	14556	126.16	18690	18690	18520	24050	12980	18530	18576.40	0.43	-861	43	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2651	5.27	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	19030	-2.47	20240102	18510	0.27	20240105	27400	-32.26	20230417	18360	1.09	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
72	20240109	140804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18600	70	2	0.38	216671520	11663	101.08	18690	18690	18520	24050	12980	18530	18577.68	0.43	-861	1261	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2657	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	19030	-2.26	20240102	18510	0.49	20240105	27400	-32.12	20230417	18360	1.31	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
73	20240109	130804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	60	2	0.32	196929700	10601	91.88	18690	18690	18520	24050	12980	18530	18576.52	0.43	-861	1272	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2656	5.28	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	19030	-2.31	20240102	18510	0.43	20240105	27400	-32.15	20230417	18360	1.25	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
74	20240109	120810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	60	2	0.32	157248720	8467	73.38	18690	18690	18520	24050	12980	18530	18571.95	0.43	-861	1113	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2656	5.28	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	19030	-2.31	20240102	18510	0.43	20240105	27400	-32.15	20230417	18360	1.25	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
75	20240109	110806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18580	50	2	0.27	128904570	6943	60.18	18690	18690	18520	24050	12980	18530	18566.12	0.43	-861	684	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2654	5.27	0.58	12	0.05	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	19030	-2.36	20240102	18510	0.38	20240105	27400	-32.19	20230417	18360	1.20	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
76	20240109	100805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18570	40	2	0.22	80049860	4316	37.41	18690	18690	18520	24050	12980	18530	18547.23	0.43	-861	456	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2653	5.27	0.58	12	0.03	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18510	0.32	20240105	27400	-32.23	20230417	18360	1.14	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
77	20240109	090805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18530	0	3	0.00	19405380	1047	9.07	18690	18690	18530	24050	12980	18530	18534.27	0.43	-861	539	18756	18642	18576	18462	18396	18610	18430	29	5520	200	13340	10	1	14286000	2647	5.26	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18510	0.11	20240105	27400	-32.37	20230417	18360	0.93	20231031	1.39	N	126720	200	28 억	61615	N	N	36	N	N
78	20240108	160803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18530	-20	5	-0.11	212178120	11438	74.00	18690	18690	18510	24100	12990	18550	18550.28	0.43	0	332	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18510	0.11	20240108	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	62001	N	N	36	N	N
79	20240108	150804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18520	-30	5	-0.16	202893530	10937	70.76	18690	18690	18510	24100	12990	18550	18551.11	0.43	0	379	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2646	5.26	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.41	18360	20231031	0.87	19030	-2.68	20240102	18510	0.05	20240108	27400	-32.41	20230417	18360	0.87	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
80	20240108	140803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18530	-20	5	-0.11	163299170	8799	56.93	18690	18690	18530	24100	12990	18550	18558.83	0.43	0	302	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2647	5.26	0.58	12	0.06	3523.00	32090.00	27400	20230417	-32.37	18360	20231031	0.93	19030	-2.63	20240102	18510	0.11	20240105	27400	-32.37	20230417	18360	0.93	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
81	20240108	130803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18540	-10	5	-0.05	126107800	6793	43.95	18690	18690	18540	24100	12990	18550	18564.38	0.43	0	146	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2649	5.26	0.58	12	0.05	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18510	0.16	20240105	27400	-32.34	20230417	18360	0.98	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
82	20240108	120804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	0	3	0.00	109025950	5872	37.99	18690	18690	18540	24100	12990	18550	18567.09	0.43	0	149	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2650	5.27	0.58	12	0.04	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18510	0.22	20240105	27400	-32.30	20230417	18360	1.03	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
83	20240108	110805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	0	3	0.00	87060320	4688	30.33	18690	18690	18540	24100	12990	18550	18570.89	0.43	0	17	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2650	5.27	0.58	12	0.03	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18510	0.22	20240105	27400	-32.30	20230417	18360	1.03	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
84	20240108	100804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18610	60	2	0.32	27479500	1480	9.57	18690	18690	18540	24100	12990	18550	18567.23	0.43	0	-82	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2659	5.28	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.08	18360	20231031	1.36	19030	-2.21	20240102	18510	0.54	20240105	27400	-32.08	20230417	18360	1.36	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
85	20240108	090802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18570	20	2	0.11	130590	7	0.05	18690	18690	18570	24100	12990	18550	18655.71	0.43	0	0	18750	18650	18580	18480	18410	18615	18445	29	5550	200	13350	10	1	14286000	2653	5.27	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	19030	-2.42	20240102	18510	0.32	20240105	27400	-32.23	20230417	18360	1.14	20231031	1.37	N	126720	200	28 억	62001	N	N	38	N	N
86	20240105	160802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	0	3	0.00	287560520	15454	75.51	18560	18680	18510	24100	12990	18550	18607.63	0.43	-1043	-725	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2650	5.27	0.58	12	0.11	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18510	0.22	20240105	27400	-32.30	20230417	18360	1.03	20231031	1.35	N	126720	200	28 억	61985	N	N	38	N	N
87	20240105	150804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18540	-10	5	-0.05	276543130	14860	72.61	18560	18680	18510	24100	12990	18550	18609.90	0.43	-1043	-719	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2649	5.26	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	19030	-2.57	20240102	18510	0.16	20240105	27400	-32.34	20230417	18360	0.98	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
88	20240105	140801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	40	2	0.22	219318830	11775	57.53	18560	18680	18510	24100	12990	18550	18625.80	0.43	-1043	-687	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2656	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	19030	-2.31	20240102	18510	0.43	20240105	27400	-32.15	20230417	18360	1.25	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
89	20240105	130802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18620	70	2	0.38	177949230	9551	46.67	18560	18680	18510	24100	12990	18550	18631.48	0.43	-1043	370	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2660	5.29	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.04	18360	20231031	1.42	19030	-2.15	20240102	18510	0.59	20240105	27400	-32.04	20230417	18360	1.42	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
90	20240105	120802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18620	70	2	0.38	133065370	7143	34.90	18560	18680	18510	24100	12990	18550	18628.78	0.43	-1043	94	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2660	5.29	0.58	12	0.05	3523.00	32090.00	27400	20230417	-32.04	18360	20231031	1.42	19030	-2.15	20240102	18510	0.59	20240105	27400	-32.04	20230417	18360	1.42	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
91	20240105	110800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18650	100	2	0.54	115971020	6225	30.42	18560	18680	18510	24100	12990	18550	18629.88	0.43	-1043	40	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2664	5.29	0.58	12	0.04	3523.00	32090.00	27400	20230417	-31.93	18360	20231031	1.58	19030	-2.00	20240102	18510	0.76	20240105	27400	-31.93	20230417	18360	1.58	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
92	20240105	100804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	130	2	0.70	68045720	3655	17.86	18560	18680	18510	24100	12990	18550	18617.16	0.43	-1043	-290	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2669	5.30	0.58	12	0.03	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	19030	-1.84	20240102	18510	0.92	20240105	27400	-31.82	20230417	18360	1.74	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
93	20240105	090800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18640	90	2	0.49	2672960	144	0.70	18560	18640	18560	24100	12990	18550	18562.22	0.43	-1043	0	18883	18716	18633	18466	18383	18675	18425	29	5550	200	13350	10	1	14286000	2663	5.29	0.58	12	0.00	3523.00	32090.00	27400	20230417	-31.97	18360	20231031	1.53	19030	-2.05	20240102	18550	0.49	20240104	27400	-31.97	20230417	18360	1.53	20231031	1.35	N	126720	200	28 억	61985	N	N	15	N	N
94	20240104	160758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	-130	5	-0.70	379504610	20377	56.29	18680	18800	18550	24250	13080	18680	18624.74	0.46	0	-2272	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2650	5.27	0.58	12	0.14	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18550	0.00	20240104	27400	-32.30	20230417	18360	1.03	20231031	1.34	N	126720	200	28 억	65204	N	N	15	N	N
95	20240104	150800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18550	-130	5	-0.70	337819460	18130	50.09	18680	18800	18550	24250	13080	18680	18633.17	0.46	0	-924	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2650	5.27	0.58	12	0.13	3523.00	32090.00	27400	20230417	-32.30	18360	20231031	1.03	19030	-2.52	20240102	18550	0.00	20240104	27400	-32.30	20230417	18360	1.03	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
96	20240104	140800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18610	-70	5	-0.37	243620280	13059	36.08	18680	18800	18570	24250	13080	18680	18655.35	0.46	0	505	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2659	5.28	0.58	12	0.09	3523.00	32090.00	27400	20230417	-32.08	18360	20231031	1.36	19030	-2.21	20240102	18570	0.22	20240104	27400	-32.08	20230417	18360	1.36	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
97	20240104	130801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18600	-80	5	-0.43	219907270	11784	32.56	18680	18800	18570	24250	13080	18680	18661.51	0.46	0	421	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2657	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	19030	-2.26	20240102	18570	0.16	20240104	27400	-32.12	20230417	18360	1.31	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
98	20240104	120758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	-90	5	-0.48	207431760	11113	30.70	18680	18800	18570	24250	13080	18680	18665.69	0.46	0	477	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2656	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	19030	-2.31	20240102	18570	0.11	20240104	27400	-32.15	20230417	18360	1.25	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
99	20240104	110757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18690	10	2	0.05	126668120	6771	18.71	18680	18800	18590	24250	13080	18680	18707.45	0.46	0	127	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2670	5.31	0.58	12	0.05	3523.00	32090.00	27400	20230417	-31.79	18360	20231031	1.80	19030	-1.79	20240102	18590	0.54	20240104	27400	-31.79	20230417	18360	1.80	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
100	20240104	100757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18760	80	2	0.43	73275960	3918	10.82	18680	18800	18590	24250	13080	18680	18702.39	0.46	0	-554	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2680	5.33	0.58	12	0.03	3523.00	32090.00	27400	20230417	-31.53	18360	20231031	2.18	19030	-1.42	20240102	18590	0.91	20240104	27400	-31.53	20230417	18360	2.18	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
101	20240104	090801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18610	-70	5	-0.37	5091280	273	0.75	18680	18680	18610	24250	13080	18680	18649.38	0.46	0	-53	19000	18840	18720	18560	18440	18780	18500	29	5570	200	13440	10	1	14286000	2659	5.28	0.58	12	0.00	3523.00	32090.00	27400	20230417	-32.08	18360	20231031	1.36	19030	-2.21	20240102	18600	0.05	20240103	27400	-32.08	20230417	18360	1.36	20231031	1.34	N	126720	200	28 억	65204	N	N	187	N	N
102	20240103	160757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	-230	5	-1.22	673600300	36059	274.76	18880	18880	18600	24550	13240	18910	18680.50	0.46	0	-788	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2669	5.30	0.58	12	0.25	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	19030	-1.84	20240102	18600	0.43	20240103	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억	66049	N	N	187	N	N
103	20240103	150755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18670	-240	5	-1.27	625322480	33472	255.04	18880	18880	18600	24550	13240	18910	18681.96	0.46	0	-499	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2667	5.30	0.58	12	0.23	3523.00	32090.00	27400	20230417	-31.86	18360	20231031	1.69	19030	-1.89	20240102	18600	0.38	20240103	27400	-31.86	20230417	18360	1.69	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
104	20240103	140752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18650	-260	5	-1.37	567498100	30373	231.43	18880	18880	18600	24550	13240	18910	18684.30	0.46	0	-466	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2664	5.29	0.58	12	0.21	3523.00	32090.00	27400	20230417	-31.93	18360	20231031	1.58	19030	-2.00	20240102	18600	0.27	20240103	27400	-31.93	20230417	18360	1.58	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
105	20240103	130755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	-230	5	-1.22	522925880	27985	213.24	18880	18880	18600	24550	13240	18910	18685.93	0.46	0	302	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2669	5.30	0.58	12	0.20	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	19030	-1.84	20240102	18600	0.43	20240103	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
106	20240103	120758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18720	-190	5	-1.00	503966310	26970	205.50	18880	18880	18600	24550	13240	18910	18686.18	0.46	0	505	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2674	5.31	0.58	12	0.19	3523.00	32090.00	27400	20230417	-31.68	18360	20231031	1.96	19030	-1.63	20240102	18600	0.65	20240103	27400	-31.68	20230417	18360	1.96	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
107	20240103	110753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18700	-210	5	-1.11	493256400	26397	201.14	18880	18880	18600	24550	13240	18910	18686.08	0.46	0	509	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2671	5.31	0.58	12	0.18	3523.00	32090.00	27400	20230417	-31.75	18360	20231031	1.85	19030	-1.73	20240102	18600	0.54	20240103	27400	-31.75	20230417	18360	1.85	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
108	20240103	100755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	-230	5	-1.22	325348550	17389	132.50	18880	18880	18660	24550	13240	18910	18710.02	0.46	0	-41	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2669	5.30	0.58	12	0.12	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	19030	-1.84	20240102	18660	0.11	20240103	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
109	20240103	090754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18790	-120	5	-0.63	42024290	2236	17.04	18880	18880	18750	24550	13240	18910	18794.41	0.46	0	-335	19103	19006	18933	18836	18763	18970	18800	29	5640	200	13610	10	1	14286000	2684	5.33	0.59	12	0.02	3523.00	32090.00	27400	20230417	-31.42	18360	20231031	2.34	19030	-1.26	20240102	18750	0.21	20240103	27400	-31.42	20230417	18360	2.34	20231031	1.34	N	126720	200	28 억	66049	N	N	27	N	N
110	20240102	160754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18910	-20	5	-0.11	245432930	12987	94.63	18930	19030	18860	24600	13260	18930	18898.06	0.46	-1023	112	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2701	5.37	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.99	18360	20231031	3.00	19030	-0.63	20240102	18860	0.27	20240102	27400	-30.99	20230417	18360	3.00	20231031	1.34	N	126720	200	28 억	66237	N	N	27	N	N
111	20240102	150754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18890	-40	5	-0.21	212618620	11251	81.98	18930	19030	18860	24600	13260	18930	18897.74	0.46	-1023	108	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2699	5.36	0.59	12	0.08	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	19030	-0.74	20240102	18860	0.16	20240102	27400	-31.06	20230417	18360	2.89	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
112	20240102	140755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18880	-50	5	-0.26	159652920	8447	61.55	18930	19030	18860	24600	13260	18930	18900.53	0.46	-1023	-150	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2697	5.36	0.59	12	0.06	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	19030	-0.79	20240102	18860	0.11	20240102	27400	-31.09	20230417	18360	2.83	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
113	20240102	130749	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18920	-10	5	-0.05	115966980	6134	44.70	18930	19030	18860	24600	13260	18930	18905.58	0.46	-1023	324	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2703	5.37	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.95	18360	20231031	3.05	19030	-0.58	20240102	18860	0.32	20240102	27400	-30.95	20230417	18360	3.05	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
114	20240102	120748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18930	0	3	0.00	94306180	4989	36.35	18930	19030	18860	24600	13260	18930	18902.79	0.46	-1023	465	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2704	5.37	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	19030	-0.53	20240102	18860	0.37	20240102	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
115	20240102	110749	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18920	-10	5	-0.05	71417270	3782	27.56	18930	18930	18860	24600	13260	18930	18883.40	0.46	-1023	-110	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2703	5.37	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.95	18360	20231031	3.05	18930	-0.05	20240102	18860	0.32	20240102	27400	-30.95	20230417	18360	3.05	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
116	20240102	100741	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18880	-50	5	-0.26	7585180	401	2.92	18930	18930	18870	24600	13260	18930	18915.48	0.46	-1023	-29	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2697	5.36	0.59	12	0.00	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	18930	-0.26	20240102	18870	0.05	20240102	27400	-31.09	20230417	18360	2.83	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N
117	20240102	090732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18930	0	3	0.00	0	0	0.00	0	0	0	24600	13260	18930	0.00	0.46	-1023	0	19010	18970	18900	18860	18790	18990	18880	29	5670	200	13620	10	1	14286000	2704	5.37	0.59	12	0.00	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	0	0.00	0	0	0.00	0	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	66237	N	N	7	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History