KissMeData/003070/price/prices-20240901.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

56 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	160142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9500	-300	5	-3.06	536122800	55914	129.35	9800	9880	9470	12740	6860	9800	9588.37	0.53	-5781	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1799	678.57	0.33	12	0.30	14.00	28473.00	17770	20231024	-46.54	8170	20240419	16.28	16110	-41.03	20240621	8170	16.28	20240419	17770	-46.54	20231024	8170	16.28	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
3	20240930	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9510	-290	5	-2.96	497533610	51850	119.95	9800	9880	9470	12740	6860	9800	9595.63	0.53	-4014	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1801	679.29	0.33	12	0.27	14.00	28473.00	17770	20231024	-46.48	8170	20240419	16.40	16110	-40.97	20240621	8170	16.40	20240419	17770	-46.48	20231024	8170	16.40	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
4	20240930	140143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9540	-260	5	-2.65	469635320	48918	113.17	9800	9880	9470	12740	6860	9800	9600.46	0.53	-2744	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1806	681.43	0.34	12	0.26	14.00	28473.00	17770	20231024	-46.31	8170	20240419	16.77	16110	-40.78	20240621	8170	16.77	20240419	17770	-46.31	20231024	8170	16.77	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
5	20240930	130142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9590	-210	5	-2.14	454863050	47373	109.59	9800	9880	9470	12740	6860	9800	9601.74	0.53	-1655	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1816	685.00	0.34	12	0.25	14.00	28473.00	17770	20231024	-46.03	8170	20240419	17.38	16110	-40.47	20240621	8170	17.38	20240419	17770	-46.03	20231024	8170	17.38	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
6	20240930	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9560	-240	5	-2.45	438984020	45712	105.75	9800	9880	9470	12740	6860	9800	9603.26	0.53	-673	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1810	682.86	0.34	12	0.24	14.00	28473.00	17770	20231024	-46.20	8170	20240419	17.01	16110	-40.66	20240621	8170	17.01	20240419	17770	-46.20	20231024	8170	17.01	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
7	20240930	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9520	-280	5	-2.86	373934400	38868	89.92	9800	9880	9520	12740	6860	9800	9620.62	0.53	1599	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1802	680.00	0.33	12	0.21	14.00	28473.00	17770	20231024	-46.43	8170	20240419	16.52	16110	-40.91	20240621	8170	16.52	20240419	17770	-46.43	20231024	8170	16.52	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
8	20240930	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9600	-200	5	-2.04	300747250	31217	72.22	9800	9880	9550	12740	6860	9800	9634.09	0.53	4810	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1818	685.71	0.34	12	0.16	14.00	28473.00	17770	20231024	-45.98	8170	20240419	17.50	16110	-40.41	20240621	8170	17.50	20240419	17770	-45.98	20231024	8170	17.50	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
9	20240930	090138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9780	-20	5	-0.20	1832110	187	0.43	9800	9880	9780	12740	6860	9800	9797.38	0.53	-12	10146	9972	9876	9702	9606	9925	9655	947	2940	5000	6070	10	1	18932713	1852	698.57	0.34	12	0.00	14.00	28473.00	17770	20231024	-44.96	8170	20240419	19.71	16110	-39.29	20240621	8170	19.71	20240419	17770	-44.96	20231024	8170	19.71	20240419	0.44	N	003070	5000	946 억	101132	N	N	4	N	N
10	20240927	160143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9800	-250	5	-2.49	420732990	42487	80.23	9940	10050	9780	13060	7040	10050	9902.73	0.55	-990	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1855	700.00	0.34	12	0.22	14.00	28473.00	17770	20231024	-44.85	8170	20240419	19.95	16110	-39.17	20240621	8170	19.95	20240419	17770	-44.85	20231024	8170	19.95	20240419	0.44	N	003070	5000	946 억	103663	N	N	4	N	N
11	20240927	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9850	-200	5	-1.99	350288390	35301	66.66	9940	10050	9820	13060	7040	10050	9922.90	0.55	-1808	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1865	703.57	0.35	12	0.19	14.00	28473.00	17770	20231024	-44.57	8170	20240419	20.56	16110	-38.86	20240621	8170	20.56	20240419	17770	-44.57	20231024	8170	20.56	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
12	20240927	140144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9920	-130	5	-1.29	261796860	26333	49.73	9940	10050	9890	13060	7040	10050	9941.78	0.55	-1502	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1878	708.57	0.35	12	0.14	14.00	28473.00	17770	20231024	-44.18	8170	20240419	21.42	16110	-38.42	20240621	8170	21.42	20240419	17770	-44.18	20231024	8170	21.42	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
13	20240927	130142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9960	-90	5	-0.90	226720910	22795	43.05	9940	10050	9890	13060	7040	10050	9946.08	0.55	-1614	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1886	711.43	0.35	12	0.12	14.00	28473.00	17770	20231024	-43.95	8170	20240419	21.91	16110	-38.18	20240621	8170	21.91	20240419	17770	-43.95	20231024	8170	21.91	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
14	20240927	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9940	-110	5	-1.09	182352810	18332	34.62	9940	10050	9890	13060	7040	10050	9947.24	0.55	-1229	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1882	710.00	0.35	12	0.10	14.00	28473.00	17770	20231024	-44.06	8170	20240419	21.66	16110	-38.30	20240621	8170	21.66	20240419	17770	-44.06	20231024	8170	21.66	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
15	20240927	110143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9970	-80	5	-0.80	94401110	9465	17.87	9940	10050	9940	13060	7040	10050	9973.70	0.55	1346	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1888	712.14	0.35	12	0.05	14.00	28473.00	17770	20231024	-43.89	8170	20240419	22.03	16110	-38.11	20240621	8170	22.03	20240419	17770	-43.89	20231024	8170	22.03	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
16	20240927	100143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10000	-50	5	-0.50	50645040	5076	9.59	9940	10050	9940	13060	7040	10050	9977.35	0.55	365	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1893	714.29	0.35	12	0.03	14.00	28473.00	17770	20231024	-43.73	8170	20240419	22.40	16110	-37.93	20240621	8170	22.40	20240419	17770	-43.73	20231024	8170	22.40	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
17	20240927	090143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9940	-110	5	-1.09	12186520	1226	2.32	9940	9950	9940	13060	7040	10050	9940.07	0.55	-154	10316	10182	10066	9932	9816	10125	9875	947	3010	5000	6230	10	1	18932713	1882	710.00	0.35	12	0.01	14.00	28473.00	17770	20231024	-44.06	8170	20240419	21.66	16110	-38.30	20240621	8170	21.66	20240419	17770	-44.06	20231024	8170	21.66	20240419	0.44	N	003070	5000	946 억	103663	N	N	1	N	N
18	20240926	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	40	2	0.40	530136470	52895	98.58	10200	10200	9950	13010	7010	10010	10022.43	0.49	11392	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1903	717.86	0.35	12	0.28	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	16110	-37.62	20240621	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.44	N	003070	5000	946 억	92629	N	N	1	N	N
19	20240926	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	40	2	0.40	478373260	47732	88.96	10200	10200	9950	13010	7010	10010	10022.07	0.49	11942	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1903	717.86	0.35	12	0.25	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	16110	-37.62	20240621	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
20	20240926	140142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10010	0	3	0.00	324321560	32384	60.35	10200	10200	9950	13010	7010	10010	10014.87	0.49	1100	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1895	715.00	0.35	12	0.17	14.00	28473.00	17770	20231024	-43.67	8170	20240419	22.52	16110	-37.86	20240621	8170	22.52	20240419	17770	-43.67	20231024	8170	22.52	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
21	20240926	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	40	2	0.40	262065060	26144	48.73	10200	10200	9980	13010	7010	10010	10023.91	0.49	690	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1903	717.86	0.35	12	0.14	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	16110	-37.62	20240621	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
22	20240926	120143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10010	0	3	0.00	179802350	17942	33.44	10200	10200	9980	13010	7010	10010	10021.31	0.49	-1697	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1895	715.00	0.35	12	0.09	14.00	28473.00	17770	20231024	-43.67	8170	20240419	22.52	16110	-37.86	20240621	8170	22.52	20240419	17770	-43.67	20231024	8170	22.52	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
23	20240926	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10010	0	3	0.00	151455360	15105	28.15	10200	10200	9980	13010	7010	10010	10026.84	0.49	-1743	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1895	715.00	0.35	12	0.08	14.00	28473.00	17770	20231024	-43.67	8170	20240419	22.52	16110	-37.86	20240621	8170	22.52	20240419	17770	-43.67	20231024	8170	22.52	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
24	20240926	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10080	70	2	0.70	84145360	8392	15.64	10200	10200	10000	13010	7010	10010	10026.85	0.49	2086	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1908	720.00	0.35	12	0.04	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
25	20240926	090142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10100	90	2	0.90	4717080	468	0.87	10200	10200	10020	13010	7010	10010	10079.23	0.49	192	10503	10256	10103	9856	9703	10180	9780	947	3000	5000	6200	10	1	18932713	1912	721.43	0.35	12	0.00	14.00	28473.00	17770	20231024	-43.16	8170	20240419	23.62	16110	-37.31	20240621	8170	23.62	20240419	17770	-43.16	20231024	8170	23.62	20240419	0.44	N	003070	5000	946 억	92629	N	N	0	N	N
26	20240925	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10010	-170	5	-1.67	540094790	53280	243.57	10350	10350	9950	13230	7130	10180	10136.98	0.49	-116	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1895	715.00	0.35	12	0.28	14.00	28473.00	17770	20231024	-43.67	8170	20240419	22.52	16110	-37.86	20240621	8170	22.52	20240419	17770	-43.67	20231024	8170	22.52	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
27	20240925	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10000	-180	5	-1.77	481527900	47419	216.77	10350	10350	10000	13230	7130	10180	10154.75	0.49	-210	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1893	714.29	0.35	12	0.25	14.00	28473.00	17770	20231024	-43.73	8170	20240419	22.40	16110	-37.93	20240621	8170	22.40	20240419	17770	-43.73	20231024	8170	22.40	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
28	20240925	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	-40	5	-0.39	435184530	42811	195.71	10350	10350	10040	13230	7130	10180	10165.25	0.49	1051	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1920	724.29	0.36	12	0.23	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
29	20240925	130142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10070	-110	5	-1.08	402742070	39602	181.04	10350	10350	10040	13230	7130	10180	10169.74	0.49	973	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1907	719.29	0.35	12	0.21	14.00	28473.00	17770	20231024	-43.33	8170	20240419	23.26	16110	-37.49	20240621	8170	23.26	20240419	17770	-43.33	20231024	8170	23.26	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
30	20240925	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10080	-100	5	-0.98	356559000	35015	160.07	10350	10350	10080	13230	7130	10180	10183.04	0.49	2520	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1908	720.00	0.35	12	0.18	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
31	20240925	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10110	-70	5	-0.69	316771300	31084	142.10	10350	10350	10080	13230	7130	10180	10190.82	0.49	2509	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1914	722.14	0.36	12	0.16	14.00	28473.00	17770	20231024	-43.11	8170	20240419	23.75	16110	-37.24	20240621	8170	23.75	20240419	17770	-43.11	20231024	8170	23.75	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
32	20240925	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10160	-20	5	-0.20	166117750	16248	74.28	10350	10350	10080	13230	7130	10180	10223.89	0.49	3189	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1924	725.71	0.36	12	0.09	14.00	28473.00	17770	20231024	-42.82	8170	20240419	24.36	16110	-36.93	20240621	8170	24.36	20240419	17770	-42.82	20231024	8170	24.36	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
33	20240925	090142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10290	110	2	1.08	11161360	1080	4.94	10350	10350	10220	13230	7130	10180	10334.59	0.49	-173	10426	10302	10126	10002	9826	10215	9915	947	3050	5000	6310	10	1	18932713	1948	735.00	0.36	12	0.01	14.00	28473.00	17770	20231024	-42.09	8170	20240419	25.95	16110	-36.13	20240621	8170	25.95	20240419	17770	-42.09	20231024	8170	25.95	20240419	0.49	N	003070	5000	946 억	93081	N	N	0	N	N
34	20240924	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10180	10	2	0.10	216779660	21533	71.02	10250	10250	9950	13220	7120	10170	10067.32	0.48	1878	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1927	727.14	0.36	12	0.11	14.00	28473.00	17770	20231024	-42.71	8170	20240419	24.60	16110	-36.81	20240621	8170	24.60	20240419	17770	-42.71	20231024	8170	24.60	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
35	20240924	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10150	-20	5	-0.20	186622400	18566	61.23	10250	10250	9950	13220	7120	10170	10051.84	0.48	2245	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1922	725.00	0.36	12	0.10	14.00	28473.00	17770	20231024	-42.88	8170	20240419	24.24	16110	-37.00	20240621	8170	24.24	20240419	17770	-42.88	20231024	8170	24.24	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
36	20240924	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10070	-100	5	-0.98	160712380	15999	52.77	10250	10250	9950	13220	7120	10170	10045.15	0.48	911	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1907	719.29	0.35	12	0.08	14.00	28473.00	17770	20231024	-43.33	8170	20240419	23.26	16110	-37.49	20240621	8170	23.26	20240419	17770	-43.33	20231024	8170	23.26	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
37	20240924	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10000	-170	5	-1.67	138558930	13791	45.48	10250	10250	9950	13220	7120	10170	10047.05	0.48	-596	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1893	714.29	0.35	12	0.07	14.00	28473.00	17770	20231024	-43.73	8170	20240419	22.40	16110	-37.93	20240621	8170	22.40	20240419	17770	-43.73	20231024	8170	22.40	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
38	20240924	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	-120	5	-1.18	121026780	12037	39.70	10250	10250	9950	13220	7120	10170	10054.56	0.48	-493	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1903	717.86	0.35	12	0.06	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	16110	-37.62	20240621	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
39	20240924	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10020	-150	5	-1.47	94205810	9363	30.88	10250	10250	9950	13220	7120	10170	10061.50	0.48	364	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1897	715.71	0.35	12	0.05	14.00	28473.00	17770	20231024	-43.61	8170	20240419	22.64	16110	-37.80	20240621	8170	22.64	20240419	17770	-43.61	20231024	8170	22.64	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
40	20240924	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	-30	5	-0.29	30165370	2983	9.84	10250	10250	10040	13220	7120	10170	10112.43	0.48	242	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1920	724.29	0.36	12	0.02	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
41	20240924	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10250	80	2	0.79	92250	9	0.03	10250	10250	10250	13220	7120	10170	10250.00	0.48	-1	10570	10370	10190	9990	9810	10280	9900	947	3050	5000	6300	10	1	18932713	1941	732.14	0.36	12	0.00	14.00	28473.00	17770	20231024	-42.32	8170	20240419	25.46	16110	-36.37	20240621	8170	25.46	20240419	17770	-42.32	20231024	8170	25.46	20240419	0.50	N	003070	5000	946 억	91390	N	N	0	N	N
42	20240923	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10170	-30	5	-0.29	304086890	30067	53.79	10390	10390	10010	13260	7140	10200	10113.64	0.46	1569	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1925	726.43	0.36	12	0.16	14.00	28473.00	17770	20231024	-42.77	8170	20240419	24.48	16110	-36.87	20240621	8170	24.48	20240419	17770	-42.77	20231024	8170	24.48	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
43	20240923	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10080	-120	5	-1.18	268747160	26554	47.51	10390	10390	10060	13260	7140	10200	10120.78	0.46	2218	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1908	720.00	0.35	12	0.14	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
44	20240923	140142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	-60	5	-0.59	255978510	25288	45.24	10390	10390	10060	13260	7140	10200	10122.53	0.46	2873	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1920	724.29	0.36	12	0.13	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
45	20240923	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10120	-80	5	-0.78	240645640	23772	42.53	10390	10390	10060	13260	7140	10200	10123.07	0.46	3106	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1916	722.86	0.36	12	0.13	14.00	28473.00	17770	20231024	-43.05	8170	20240419	23.87	16110	-37.18	20240621	8170	23.87	20240419	17770	-43.05	20231024	8170	23.87	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
46	20240923	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10120	-80	5	-0.78	226654940	22393	40.06	10390	10390	10060	13260	7140	10200	10121.69	0.46	3349	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1916	722.86	0.36	12	0.12	14.00	28473.00	17770	20231024	-43.05	8170	20240419	23.87	16110	-37.18	20240621	8170	23.87	20240419	17770	-43.05	20231024	8170	23.87	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
47	20240923	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10100	-100	5	-0.98	205014780	20251	36.23	10390	10390	10060	13260	7140	10200	10123.69	0.46	3385	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1912	721.43	0.35	12	0.11	14.00	28473.00	17770	20231024	-43.16	8170	20240419	23.62	16110	-37.31	20240621	8170	23.62	20240419	17770	-43.16	20231024	8170	23.62	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
48	20240923	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	-60	5	-0.59	65107700	6379	11.41	10390	10390	10100	13260	7140	10200	10206.57	0.46	-2069	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1920	724.29	0.36	12	0.03	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
49	20240923	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10380	180	2	1.76	5328080	513	0.92	10390	10390	10300	13260	7140	10200	10386.12	0.46	-204	10826	10512	10266	9952	9706	10670	10110	947	3060	5000	6320	10	1	18932713	1965	741.43	0.36	12	0.00	14.00	28473.00	17770	20231024	-41.59	8170	20240419	27.05	16110	-35.57	20240621	8170	27.05	20240419	17770	-41.59	20231024	8170	27.05	20240419	0.50	N	003070	5000	946 억	87672	N	N	0	N	N
50	20240913	160137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10360	220	2	2.17	901203040	87096	166.61	10000	10590	9960	13180	7100	10140	10347.22	0.49	-6004	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1961	740.00	0.36	12	0.46	14.00	28473.00	17770	20231024	-41.70	8170	20240419	26.81	16110	-35.69	20240621	8170	26.81	20240419	17770	-41.70	20231024	8170	26.81	20240419	0.50	N	003070	5000	946 억	93540	N	N	2	N	N
51	20240913	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10340	200	2	1.97	812126830	78479	150.13	10000	10590	9960	13180	7100	10140	10348.33	0.49	-9659	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1958	738.57	0.36	12	0.41	14.00	28473.00	17770	20231024	-41.81	8170	20240419	26.56	16110	-35.82	20240621	8170	26.56	20240419	17770	-41.81	20231024	8170	26.56	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
52	20240913	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10250	110	2	1.08	757316400	73160	139.95	10000	10590	9960	13180	7100	10140	10351.51	0.49	-8991	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1941	732.14	0.36	12	0.39	14.00	28473.00	17770	20231024	-42.32	8170	20240419	25.46	16110	-36.37	20240621	8170	25.46	20240419	17770	-42.32	20231024	8170	25.46	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
53	20240913	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10330	190	2	1.87	671812430	64812	123.99	10000	10590	9960	13180	7100	10140	10365.56	0.49	-11623	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1956	737.86	0.36	12	0.34	14.00	28473.00	17770	20231024	-41.87	8170	20240419	26.44	16110	-35.88	20240621	8170	26.44	20240419	17770	-41.87	20231024	8170	26.44	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
54	20240913	120138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10320	180	2	1.78	626328570	60401	115.55	10000	10590	9960	13180	7100	10140	10369.51	0.49	-11696	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1954	737.14	0.36	12	0.32	14.00	28473.00	17770	20231024	-41.92	8170	20240419	26.32	16110	-35.94	20240621	8170	26.32	20240419	17770	-41.92	20231024	8170	26.32	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
55	20240913	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10300	160	2	1.58	558922620	53847	103.01	10000	10590	9960	13180	7100	10140	10379.83	0.49	-10401	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1950	735.71	0.36	12	0.28	14.00	28473.00	17770	20231024	-42.04	8170	20240419	26.07	16110	-36.06	20240621	8170	26.07	20240419	17770	-42.04	20231024	8170	26.07	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
56	20240913	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10300	160	2	1.58	124874250	12261	23.46	10000	10310	9960	13180	7100	10140	10184.67	0.49	-2015	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1950	735.71	0.36	12	0.06	14.00	28473.00	17770	20231024	-42.04	8170	20240419	26.07	16110	-36.06	20240621	8170	26.07	20240419	17770	-42.04	20231024	8170	26.07	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
57	20240913	090137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	0	3	0.00	4534400	454	0.87	10000	10140	9960	13180	7100	10140	9987.67	0.49	172	10573	10356	9963	9746	9353	10465	9855	947	3040	5000	6280	10	1	18932713	1920	724.29	0.36	12	0.00	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.50	N	003070	5000	946 억	93540	N	N	1	N	N
58	20240912	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	570	2	5.96	518781170	52238	229.64	9570	10180	9570	12440	6700	9570	9931.06	0.43	10617	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1920	724.29	0.36	12	0.28	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.41	N	003070	5000	946 억	81685	N	N	1	N	N
59	20240912	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10090	520	2	5.43	469811380	47387	208.31	9570	10180	9570	12440	6700	9570	9914.35	0.43	9618	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1910	720.71	0.35	12	0.25	14.00	28473.00	17770	20231024	-43.22	8170	20240419	23.50	16110	-37.37	20240621	8170	23.50	20240419	17770	-43.22	20231024	8170	23.50	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
60	20240912	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9960	390	2	4.08	344427720	34926	153.53	9570	10100	9570	12440	6700	9570	9861.64	0.43	9020	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1886	711.43	0.35	12	0.18	14.00	28473.00	17770	20231024	-43.95	8170	20240419	21.91	16110	-38.18	20240621	8170	21.91	20240419	17770	-43.95	20231024	8170	21.91	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
61	20240912	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9930	360	2	3.76	242226680	24655	108.38	9570	9950	9570	12440	6700	9570	9824.65	0.43	7025	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1880	709.29	0.35	12	0.13	14.00	28473.00	17770	20231024	-44.12	8170	20240419	21.54	16110	-38.36	20240621	8170	21.54	20240419	17770	-44.12	20231024	8170	21.54	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
62	20240912	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9860	290	2	3.03	215511260	21959	96.53	9570	9930	9570	12440	6700	9570	9814.26	0.43	6220	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1867	704.29	0.35	12	0.12	14.00	28473.00	17770	20231024	-44.51	8170	20240419	20.69	16110	-38.80	20240621	8170	20.69	20240419	17770	-44.51	20231024	8170	20.69	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
63	20240912	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9900	330	2	3.45	202358960	20628	90.68	9570	9930	9570	12440	6700	9570	9809.92	0.43	6372	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1874	707.14	0.35	12	0.11	14.00	28473.00	17770	20231024	-44.29	8170	20240419	21.18	16110	-38.55	20240621	8170	21.18	20240419	17770	-44.29	20231024	8170	21.18	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
64	20240912	100137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9740	170	2	1.78	136150650	13908	61.14	9570	9900	9570	12440	6700	9570	9789.38	0.43	3000	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1844	695.71	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.19	8170	20240419	19.22	16110	-39.54	20240621	8170	19.22	20240419	17770	-45.19	20231024	8170	19.22	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
65	20240912	090138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9740	170	2	1.78	16954090	1751	7.70	9570	9750	9570	12440	6700	9570	9682.52	0.43	-1148	9803	9686	9603	9486	9403	9745	9545	947	2870	5000	5930	10	1	18932713	1844	695.71	0.34	12	0.01	14.00	28473.00	17770	20231024	-45.19	8170	20240419	19.22	16110	-39.54	20240621	8170	19.22	20240419	17770	-45.19	20231024	8170	19.22	20240419	0.41	N	003070	5000	946 억	81685	N	N	0	N	N
66	20240911	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9570	-100	5	-1.03	217727000	22672	55.97	9530	9720	9520	12570	6770	9670	9603.35	0.43	-179	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1812	683.57	0.34	12	0.12	14.00	28473.00	17770	20231024	-46.15	8170	20240419	17.14	16110	-40.60	20240621	8170	17.14	20240419	17770	-46.15	20231024	8170	17.14	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
67	20240911	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9530	-140	5	-1.45	200096570	20828	51.42	9530	9720	9520	12570	6770	9670	9607.09	0.43	204	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1804	680.71	0.33	12	0.11	14.00	28473.00	17770	20231024	-46.37	8170	20240419	16.65	16110	-40.84	20240621	8170	16.65	20240419	17770	-46.37	20231024	8170	16.65	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
68	20240911	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9540	-130	5	-1.34	173598810	18051	44.56	9530	9720	9530	12570	6770	9670	9617.13	0.43	873	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1806	681.43	0.34	12	0.10	14.00	28473.00	17770	20231024	-46.31	8170	20240419	16.77	16110	-40.78	20240621	8170	16.77	20240419	17770	-46.31	20231024	8170	16.77	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
69	20240911	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9590	-80	5	-0.83	125407350	13024	32.15	9530	9720	9530	12570	6770	9670	9628.94	0.43	-951	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1816	685.00	0.34	12	0.07	14.00	28473.00	17770	20231024	-46.03	8170	20240419	17.38	16110	-40.47	20240621	8170	17.38	20240419	17770	-46.03	20231024	8170	17.38	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
70	20240911	120138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9590	-80	5	-0.83	110347030	11454	28.28	9530	9720	9530	12570	6770	9670	9633.93	0.43	-766	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1816	685.00	0.34	12	0.06	14.00	28473.00	17770	20231024	-46.03	8170	20240419	17.38	16110	-40.47	20240621	8170	17.38	20240419	17770	-46.03	20231024	8170	17.38	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
71	20240911	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9600	-70	5	-0.72	84162560	8729	21.55	9530	9720	9530	12570	6770	9670	9641.72	0.43	-550	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1818	685.71	0.34	12	0.05	14.00	28473.00	17770	20231024	-45.98	8170	20240419	17.50	16110	-40.41	20240621	8170	17.50	20240419	17770	-45.98	20231024	8170	17.50	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
72	20240911	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9700	30	2	0.31	44883190	4655	11.49	9530	9720	9530	12570	6770	9670	9641.93	0.43	807	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1836	692.86	0.34	12	0.02	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
73	20240911	090137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9610	-60	5	-0.62	3912660	410	1.01	9530	9610	9530	12570	6770	9670	9543.07	0.43	236	9930	9800	9680	9550	9430	9740	9490	947	2900	5000	5990	10	1	18932713	1819	686.43	0.34	12	0.00	14.00	28473.00	17770	20231024	-45.92	8170	20240419	17.63	16110	-40.35	20240621	8170	17.63	20240419	17770	-45.92	20231024	8170	17.63	20240419	0.42	N	003070	5000	946 억	81131	N	N	0	N	N
74	20240910	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9670	-150	5	-1.53	386430670	40067	96.79	9800	9810	9560	12760	6880	9820	9644.59	0.42	671	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1831	690.71	0.34	12	0.21	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	16110	-39.98	20240621	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
75	20240910	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9580	-240	5	-2.44	343368140	35579	85.95	9800	9810	9570	12760	6880	9820	9650.87	0.42	11	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1814	684.29	0.34	12	0.19	14.00	28473.00	17770	20231024	-46.09	8170	20240419	17.26	16110	-40.53	20240621	8170	17.26	20240419	17770	-46.09	20231024	8170	17.26	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
76	20240910	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9650	-170	5	-1.73	265837750	27493	66.42	9800	9810	9600	12760	6880	9820	9669.29	0.42	669	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1827	689.29	0.34	12	0.15	14.00	28473.00	17770	20231024	-45.69	8170	20240419	18.12	16110	-40.10	20240621	8170	18.12	20240419	17770	-45.69	20231024	8170	18.12	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
77	20240910	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9620	-200	5	-2.04	218019360	22520	54.40	9800	9810	9610	12760	6880	9820	9681.14	0.42	1424	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1821	687.14	0.34	12	0.12	14.00	28473.00	17770	20231024	-45.86	8170	20240419	17.75	16110	-40.29	20240621	8170	17.75	20240419	17770	-45.86	20231024	8170	17.75	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
78	20240910	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9650	-170	5	-1.73	184384180	19026	45.96	9800	9810	9610	12760	6880	9820	9691.17	0.42	1326	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1827	689.29	0.34	12	0.10	14.00	28473.00	17770	20231024	-45.69	8170	20240419	18.12	16110	-40.10	20240621	8170	18.12	20240419	17770	-45.69	20231024	8170	18.12	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
79	20240910	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9700	-120	5	-1.22	120240870	12374	29.89	9800	9810	9650	12760	6880	9820	9717.22	0.42	2436	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1836	692.86	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
80	20240910	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9700	-120	5	-1.22	59122020	6079	14.69	9800	9810	9650	12760	6880	9820	9725.62	0.42	348	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1836	692.86	0.34	12	0.03	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
81	20240910	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9650	-170	5	-1.73	9235600	950	2.30	9800	9800	9650	12760	6880	9820	9721.68	0.42	399	10373	10096	9553	9276	8733	10235	9415	947	2940	5000	6080	10	1	18932713	1827	689.29	0.34	12	0.01	14.00	28473.00	17770	20231024	-45.69	8170	20240419	18.12	16110	-40.10	20240621	8170	18.12	20240419	17770	-45.69	20231024	8170	18.12	20240419	0.43	N	003070	5000	946 억	79460	N	N	0	N	N
82	20240909	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9820	320	2	3.37	380494020	39999	66.53	9270	9830	9010	12350	6650	9500	9512.51	0.41	1843	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1859	701.43	0.34	12	0.21	14.00	28473.00	17770	20231024	-44.74	8170	20240419	20.20	16110	-39.04	20240621	8170	20.20	20240419	17770	-44.74	20231024	8170	20.20	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
83	20240909	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9820	320	2	3.37	344080940	36283	60.35	9270	9830	9010	12350	6650	9500	9483.25	0.41	2479	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1859	701.43	0.34	12	0.19	14.00	28473.00	17770	20231024	-44.74	8170	20240419	20.20	16110	-39.04	20240621	8170	20.20	20240419	17770	-44.74	20231024	8170	20.20	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
84	20240909	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9720	220	2	2.32	318931670	33696	56.05	9270	9790	9010	12350	6650	9500	9464.97	0.41	2353	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1840	694.29	0.34	12	0.18	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
85	20240909	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9710	210	2	2.21	274765310	29139	48.47	9270	9790	9010	12350	6650	9500	9429.47	0.41	3170	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1838	693.57	0.34	12	0.15	14.00	28473.00	17770	20231024	-45.36	8170	20240419	18.85	16110	-39.73	20240621	8170	18.85	20240419	17770	-45.36	20231024	8170	18.85	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
86	20240909	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9510	10	2	0.11	178979740	19118	31.80	9270	9520	9010	12350	6650	9500	9361.84	0.41	2196	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1801	679.29	0.33	12	0.10	14.00	28473.00	17770	20231024	-46.48	8170	20240419	16.40	16110	-40.97	20240621	8170	16.40	20240419	17770	-46.48	20231024	8170	16.40	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
87	20240909	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9500	0	3	0.00	163695500	17510	29.12	9270	9520	9010	12350	6650	9500	9348.68	0.41	2441	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1799	678.57	0.33	12	0.09	14.00	28473.00	17770	20231024	-46.54	8170	20240419	16.28	16110	-41.03	20240621	8170	16.28	20240419	17770	-46.54	20231024	8170	16.28	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
88	20240909	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9470	-30	5	-0.32	127696610	13701	22.79	9270	9520	9010	12350	6650	9500	9320.23	0.41	1818	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1793	676.43	0.33	12	0.07	14.00	28473.00	17770	20231024	-46.71	8170	20240419	15.91	16110	-41.22	20240621	8170	15.91	20240419	17770	-46.71	20231024	8170	15.91	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
89	20240909	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9340	-160	5	-1.68	11880730	1278	2.13	9270	9500	9260	12350	6650	9500	9296.19	0.41	387	10113	9806	9653	9346	9193	9730	9270	947	2850	5000	5890	10	1	18932713	1768	667.14	0.33	12	0.01	14.00	28473.00	17770	20231024	-47.44	8170	20240419	14.32	16110	-42.02	20240621	8170	14.32	20240419	17770	-47.44	20231024	8170	14.32	20240419	0.40	N	003070	5000	946 억	77399	N	N	0	N	N
90	20240906	160133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9500	-460	5	-4.62	575425470	59782	69.65	9800	9960	9500	12940	6980	9960	9625.50	0.39	3506	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1799	678.57	0.33	12	0.32	14.00	28473.00	17770	20231024	-46.54	8170	20240419	16.28	16110	-41.03	20240621	8170	16.28	20240419	17770	-46.54	20231024	8170	16.28	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
91	20240906	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9540	-420	5	-4.22	512125600	53129	61.90	9800	9960	9500	12940	6980	9960	9639.29	0.39	4648	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1806	681.43	0.34	12	0.28	14.00	28473.00	17770	20231024	-46.31	8170	20240419	16.77	16110	-40.78	20240621	8170	16.77	20240419	17770	-46.31	20231024	8170	16.77	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
92	20240906	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9560	-400	5	-4.02	487154730	50513	58.85	9800	9960	9500	12940	6980	9960	9644.15	0.39	4742	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1810	682.86	0.34	12	0.27	14.00	28473.00	17770	20231024	-46.20	8170	20240419	17.01	16110	-40.66	20240621	8170	17.01	20240419	17770	-46.20	20231024	8170	17.01	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
93	20240906	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9590	-370	5	-3.71	404002850	41794	48.69	9800	9960	9550	12940	6980	9960	9666.53	0.39	4240	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1816	685.00	0.34	12	0.22	14.00	28473.00	17770	20231024	-46.03	8170	20240419	17.38	16110	-40.47	20240621	8170	17.38	20240419	17770	-46.03	20231024	8170	17.38	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
94	20240906	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9610	-350	5	-3.51	334459930	34551	40.26	9800	9960	9550	12940	6980	9960	9680.18	0.39	4278	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1819	686.43	0.34	12	0.18	14.00	28473.00	17770	20231024	-45.92	8170	20240419	17.63	16110	-40.35	20240621	8170	17.63	20240419	17770	-45.92	20231024	8170	17.63	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
95	20240906	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9680	-280	5	-2.81	297407940	30687	35.75	9800	9960	9560	12940	6980	9960	9691.66	0.39	4520	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1833	691.43	0.34	12	0.16	14.00	28473.00	17770	20231024	-45.53	8170	20240419	18.48	16110	-39.91	20240621	8170	18.48	20240419	17770	-45.53	20231024	8170	18.48	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
96	20240906	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9750	-210	5	-2.11	228339390	23514	27.40	9800	9960	9560	12940	6980	9960	9710.78	0.39	4154	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1846	696.43	0.34	12	0.12	14.00	28473.00	17770	20231024	-45.13	8170	20240419	19.34	16110	-39.48	20240621	8170	19.34	20240419	17770	-45.13	20231024	8170	19.34	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
97	20240906	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9870	-90	5	-0.90	25867200	2643	3.08	9800	9960	9660	12940	6980	9960	9787.06	0.39	970	10646	10302	10046	9702	9446	10175	9575	947	2980	5000	6170	10	1	18932713	1869	705.00	0.35	12	0.01	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	16110	-38.73	20240621	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.39	N	003070	5000	946 억	73814	N	N	0	N	N
98	20240905	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9960	-120	5	-1.19	846429700	84847	100.00	10120	10390	9790	13100	7060	10080	9975.95	0.39	5187	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1886	711.43	0.35	12	0.45	14.00	28473.00	17770	20231024	-43.95	8170	20240419	21.91	16110	-38.18	20240621	8170	21.91	20240419	17770	-43.95	20231024	8170	21.91	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
99	20240905	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9870	-210	5	-2.08	810139480	81188	95.69	10120	10390	9790	13100	7060	10080	9978.56	0.39	3652	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1869	705.00	0.35	12	0.43	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	16110	-38.73	20240621	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
100	20240905	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9900	-180	5	-1.79	708959520	70907	83.57	10120	10390	9820	13100	7060	10080	9998.44	0.39	116	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1874	707.14	0.35	12	0.37	14.00	28473.00	17770	20231024	-44.29	8170	20240419	21.18	16110	-38.55	20240621	8170	21.18	20240419	17770	-44.29	20231024	8170	21.18	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
101	20240905	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9920	-160	5	-1.59	627783170	62716	73.92	10120	10390	9820	13100	7060	10080	10009.94	0.39	-2332	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1878	708.57	0.35	12	0.33	14.00	28473.00	17770	20231024	-44.18	8170	20240419	21.42	16110	-38.42	20240621	8170	21.42	20240419	17770	-44.18	20231024	8170	21.42	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
102	20240905	120133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9990	-90	5	-0.89	386469620	38267	45.10	10120	10390	9930	13100	7060	10080	10099.29	0.39	-1384	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1891	713.57	0.35	12	0.20	14.00	28473.00	17770	20231024	-43.78	8170	20240419	22.28	16110	-37.99	20240621	8170	22.28	20240419	17770	-43.78	20231024	8170	22.28	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
103	20240905	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10090	10	2	0.10	223364450	21917	25.83	10120	10390	10030	13100	7060	10080	10191.38	0.39	1059	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1910	720.71	0.35	12	0.12	14.00	28473.00	17770	20231024	-43.22	8170	20240419	23.50	16110	-37.37	20240621	8170	23.50	20240419	17770	-43.22	20231024	8170	23.50	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
104	20240905	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10220	140	2	1.39	138532320	13517	15.93	10120	10390	10110	13100	7060	10080	10248.75	0.39	1296	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1935	730.00	0.36	12	0.07	14.00	28473.00	17770	20231024	-42.49	8170	20240419	25.09	16110	-36.56	20240621	8170	25.09	20240419	17770	-42.49	20231024	8170	25.09	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
105	20240905	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10200	120	2	1.19	16117190	1587	1.87	10120	10200	10110	13100	7060	10080	10155.76	0.39	393	10360	10220	10150	10010	9940	10185	9975	947	3020	5000	6240	10	1	18932713	1931	728.57	0.36	12	0.01	14.00	28473.00	17770	20231024	-42.60	8170	20240419	24.85	16110	-36.69	20240621	8170	24.85	20240419	17770	-42.60	20231024	8170	24.85	20240419	0.38	N	003070	5000	946 억	73527	N	N	0	N	N
106	20240904	160133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10080	-530	5	-5.00	833295640	82047	87.27	10170	10290	10080	13790	7430	10610	10156.55	0.38	985	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1908	720.00	0.35	12	0.43	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
107	20240904	150134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10170	-440	5	-4.15	730062140	71838	76.41	10170	10290	10080	13790	7430	10610	10162.62	0.38	933	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1925	726.43	0.36	12	0.38	14.00	28473.00	17770	20231024	-42.77	8170	20240419	24.48	16110	-36.87	20240621	8170	24.48	20240419	17770	-42.77	20231024	8170	24.48	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
108	20240904	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10150	-460	5	-4.34	629012200	61875	65.81	10170	10290	10080	13790	7430	10610	10165.85	0.38	907	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1922	725.00	0.36	12	0.33	14.00	28473.00	17770	20231024	-42.88	8170	20240419	24.24	16110	-37.00	20240621	8170	24.24	20240419	17770	-42.88	20231024	8170	24.24	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
109	20240904	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10200	-410	5	-3.86	571555560	56200	59.78	10170	10290	10080	13790	7430	10610	10170.03	0.38	-227	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1931	728.57	0.36	12	0.30	14.00	28473.00	17770	20231024	-42.60	8170	20240419	24.85	16110	-36.69	20240621	8170	24.85	20240419	17770	-42.60	20231024	8170	24.85	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
110	20240904	120133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10180	-430	5	-4.05	536637930	52766	56.12	10170	10290	10080	13790	7430	10610	10170.15	0.38	883	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1927	727.14	0.36	12	0.28	14.00	28473.00	17770	20231024	-42.71	8170	20240419	24.60	16110	-36.81	20240621	8170	24.60	20240419	17770	-42.71	20231024	8170	24.60	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
111	20240904	110133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10170	-440	5	-4.15	482155050	47434	50.45	10170	10290	10080	13790	7430	10610	10164.76	0.38	3460	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1925	726.43	0.36	12	0.25	14.00	28473.00	17770	20231024	-42.77	8170	20240419	24.48	16110	-36.87	20240621	8170	24.48	20240419	17770	-42.77	20231024	8170	24.48	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
112	20240904	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10080	-530	5	-5.00	411568530	40465	43.04	10170	10290	10080	13790	7430	10610	10170.98	0.38	2714	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1908	720.00	0.35	12	0.21	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
113	20240904	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10260	-350	5	-3.30	58320200	5719	6.08	10170	10290	10150	13790	7430	10610	10197.62	0.38	-2080	11090	10850	10660	10420	10230	10755	10325	947	3180	5000	6570	10	1	18932713	1942	732.86	0.36	12	0.03	14.00	28473.00	17770	20231024	-42.26	8170	20240419	25.58	16110	-36.31	20240621	8170	25.58	20240419	17770	-42.26	20231024	8170	25.58	20240419	0.38	N	003070	5000	946 억	72099	N	N	3	N	N
114	20240903	160133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10610	0	3	0.00	980163680	92020	135.34	10700	10900	10470	13790	7430	10610	10651.65	0.32	14972	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2009	757.86	0.37	12	0.49	14.00	28473.00	17770	20231024	-40.29	8170	20240419	29.87	16110	-34.14	20240621	8170	29.87	20240419	17770	-40.29	20231024	8170	29.87	20240419	0.40	N	003070	5000	946 억	61329	N	N	3	N	N
115	20240903	150133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10680	70	2	0.66	937062280	87964	129.37	10700	10900	10470	13790	7430	10610	10652.79	0.32	14746	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2022	762.86	0.38	12	0.46	14.00	28473.00	17770	20231024	-39.90	8170	20240419	30.72	16110	-33.71	20240621	8170	30.72	20240419	17770	-39.90	20231024	8170	30.72	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
116	20240903	140134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10620	10	2	0.09	812484730	76264	112.17	10700	10900	10470	13790	7430	10610	10653.58	0.32	16030	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2011	758.57	0.37	12	0.40	14.00	28473.00	17770	20231024	-40.24	8170	20240419	29.99	16110	-34.08	20240621	8170	29.99	20240419	17770	-40.24	20231024	8170	29.99	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
117	20240903	130133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10550	-60	5	-0.57	744594870	69863	102.75	10700	10900	10470	13790	7430	10610	10657.93	0.32	15221	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	1997	753.57	0.37	12	0.37	14.00	28473.00	17770	20231024	-40.63	8170	20240419	29.13	16110	-34.51	20240621	8170	29.13	20240419	17770	-40.63	20231024	8170	29.13	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
118	20240903	120133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10620	10	2	0.09	679098500	63669	93.64	10700	10900	10470	13790	7430	10610	10666.08	0.32	12216	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2011	758.57	0.37	12	0.34	14.00	28473.00	17770	20231024	-40.24	8170	20240419	29.99	16110	-34.08	20240621	8170	29.99	20240419	17770	-40.24	20231024	8170	29.99	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
119	20240903	110132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10600	-10	5	-0.09	601012390	56294	82.80	10700	10900	10470	13790	7430	10610	10676.31	0.32	9967	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2007	757.14	0.37	12	0.30	14.00	28473.00	17770	20231024	-40.35	8170	20240419	29.74	16110	-34.20	20240621	8170	29.74	20240419	17770	-40.35	20231024	8170	29.74	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
120	20240903	100132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10520	-90	5	-0.85	171778380	16304	23.98	10700	10770	10470	13790	7430	10610	10535.97	0.32	3195	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	1992	751.43	0.37	12	0.09	14.00	28473.00	17770	20231024	-40.80	8170	20240419	28.76	16110	-34.70	20240621	8170	28.76	20240419	17770	-40.80	20231024	8170	28.76	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
121	20240903	090132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10750	140	2	1.32	6931930	653	0.96	10700	10770	10560	13790	7430	10610	10615.51	0.32	-127	11043	10826	10623	10406	10203	10725	10305	947	3180	5000	6570	10	1	18932713	2035	767.86	0.38	12	0.00	14.00	28473.00	17770	20231024	-39.50	8170	20240419	31.58	16110	-33.27	20240621	8170	31.58	20240419	17770	-39.50	20231024	8170	31.58	20240419	0.40	N	003070	5000	946 억	61329	N	N	1	N	N
122	20240902	160132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10610	-130	5	-1.21	717128590	67659	50.42	10810	10840	10420	13960	7520	10740	10597.81	0.37	-9215	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2009	757.86	0.37	12	0.36	14.00	28473.00	17770	20231024	-40.29	8170	20240419	29.87	16110	-34.14	20240621	8170	29.87	20240419	17770	-40.29	20231024	8170	29.87	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
123	20240902	150132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10600	-140	5	-1.30	643253900	60693	45.23	10810	10840	10420	13960	7520	10740	10597.26	0.37	-9304	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2007	757.14	0.37	12	0.32	14.00	28473.00	17770	20231024	-40.35	8170	20240419	29.74	16110	-34.20	20240621	8170	29.74	20240419	17770	-40.35	20231024	8170	29.74	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
124	20240902	140133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10590	-150	5	-1.40	574703250	54224	40.41	10810	10840	10420	13960	7520	10740	10597.32	0.37	-9238	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2005	756.43	0.37	12	0.29	14.00	28473.00	17770	20231024	-40.41	8170	20240419	29.62	16110	-34.26	20240621	8170	29.62	20240419	17770	-40.41	20231024	8170	29.62	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
125	20240902	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10610	-130	5	-1.21	546550030	51566	38.43	10810	10840	10420	13960	7520	10740	10597.60	0.37	-9084	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2009	757.86	0.37	12	0.27	14.00	28473.00	17770	20231024	-40.29	8170	20240419	29.87	16110	-34.14	20240621	8170	29.87	20240419	17770	-40.29	20231024	8170	29.87	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
126	20240902	120134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10590	-150	5	-1.40	525289720	49555	36.93	10810	10840	10420	13960	7520	10740	10598.65	0.37	-8877	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2005	756.43	0.37	12	0.26	14.00	28473.00	17770	20231024	-40.41	8170	20240419	29.62	16110	-34.26	20240621	8170	29.62	20240419	17770	-40.41	20231024	8170	29.62	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
127	20240902	110133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10520	-220	5	-2.05	472541320	44556	33.20	10810	10840	10420	13960	7520	10740	10603.97	0.37	-9483	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	1992	751.43	0.37	12	0.24	14.00	28473.00	17770	20231024	-40.80	8170	20240419	28.76	16110	-34.70	20240621	8170	28.76	20240419	17770	-40.80	20231024	8170	28.76	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
128	20240902	100133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10630	-110	5	-1.02	399656010	37651	28.06	10810	10840	10420	13960	7520	10740	10613.00	0.37	-7846	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2013	759.29	0.37	12	0.20	14.00	28473.00	17770	20231024	-40.18	8170	20240419	30.11	16110	-34.02	20240621	8170	30.11	20240419	17770	-40.18	20231024	8170	30.11	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N
129	20240902	090131	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10630	-110	5	-1.02	107751060	10004	7.45	10810	10840	10630	13960	7520	10740	10772.49	0.37	-4456	11026	10882	10606	10462	10186	10955	10535	947	3220	5000	6650	10	1	18932713	2013	759.29	0.37	12	0.05	14.00	28473.00	17770	20231024	-40.18	8170	20240419	30.11	16110	-34.02	20240621	8170	30.11	20240419	17770	-40.18	20231024	8170	30.11	20240419	0.42	N	003070	5000	946 억	70601	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History