KissMeData/013700/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-1	5	-0.06	38578840	24612	55.08	1570	1586	1554	2060	1111	1586	1567.48	0.94	-2604	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	716	-4.50	0.90	12	0.05	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
3	20230927	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-4	5	-0.25	36818756	23501	52.59	1570	1586	1554	2060	1111	1586	1566.69	0.94	-2664	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	714	-4.49	0.90	12	0.05	-352.00	1753.00	2340	20221219	-32.39	1480	20230426	6.89	2245	-29.53	20230201	1480	6.89	20230426	2340	-32.39	20221219	1480	6.89	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
4	20230927	140307	57	100.00	KOSPI	건설업	N	N	N	N	N	1566	-20	5	-1.26	24391729	15576	34.85	1570	1586	1554	2060	1111	1586	1565.98	0.94	-2305	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	707	-4.45	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.08	1480	20230426	5.81	2245	-30.24	20230201	1480	5.81	20230426	2340	-33.08	20221219	1480	5.81	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
5	20230927	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-17	5	-1.07	23555212	15040	33.66	1570	1586	1554	2060	1111	1586	1566.17	0.94	-2394	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	708	-4.46	0.90	12	0.03	-352.00	1753.00	2340	20221219	-32.95	1480	20230426	6.01	2245	-30.11	20230201	1480	6.01	20230426	2340	-32.95	20221219	1480	6.01	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
6	20230927	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-16	5	-1.01	21713174	13864	31.02	1570	1586	1554	2060	1111	1586	1566.16	0.94	-1919	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	709	-4.46	0.90	12	0.03	-352.00	1753.00	2340	20221219	-32.91	1480	20230426	6.08	2245	-30.07	20230201	1480	6.08	20230426	2340	-32.91	20221219	1480	6.08	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
7	20230927	110305	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-17	5	-1.07	15101130	9648	21.59	1570	1586	1554	2060	1111	1586	1565.21	0.94	-450	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	708	-4.46	0.90	12	0.02	-352.00	1753.00	2340	20221219	-32.95	1480	20230426	6.01	2245	-30.11	20230201	1480	6.01	20230426	2340	-32.95	20221219	1480	6.01	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
8	20230927	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-17	5	-1.07	7424819	4745	10.62	1570	1586	1554	2060	1111	1586	1564.77	0.94	-21	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	708	-4.46	0.90	12	0.01	-352.00	1753.00	2340	20221219	-32.95	1480	20230426	6.01	2245	-30.11	20230201	1480	6.01	20230426	2340	-32.95	20221219	1480	6.01	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
9	20230927	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	-14	5	-0.88	109948	70	0.16	1570	1572	1570	2060	1111	1586	1570.69	0.94	-45	1642	1614	1582	1554	1522	1598	1538	226	474	500	1140	1	1	45152280	710	-4.47	0.90	12	0.00	-352.00	1753.00	2340	20221219	-32.82	1480	20230426	6.22	2245	-29.98	20230201	1480	6.22	20230426	2340	-32.82	20221219	1480	6.22	20230426	0.77	N	013700	500	225 억	425233	N	N	2	N	N
10	20230926	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-13	5	-0.81	70146775	44577	131.95	1599	1610	1550	2075	1120	1599	1573.61	0.95	-4484	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	716	-4.51	0.90	12	0.10	-352.00	1753.00	2340	20221219	-32.22	1480	20230426	7.16	2245	-29.35	20230201	1480	7.16	20230426	2340	-32.22	20221219	1480	7.16	20230426	0.77	N	013700	500	225 억	430517	N	N	2	N	N
11	20230926	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	-16	5	-1.00	63896878	40630	120.27	1599	1610	1550	2075	1120	1599	1572.65	0.95	-3821	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	715	-4.50	0.90	12	0.09	-352.00	1753.00	2340	20221219	-32.35	1480	20230426	6.96	2245	-29.49	20230201	1480	6.96	20230426	2340	-32.35	20221219	1480	6.96	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
12	20230926	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-14	5	-0.88	58416095	37160	110.00	1599	1610	1550	2075	1120	1599	1572.02	0.95	-1781	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	716	-4.50	0.90	12	0.08	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
13	20230926	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-14	5	-0.88	53411899	33978	100.58	1599	1610	1550	2075	1120	1599	1571.96	0.95	-1627	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	716	-4.50	0.90	12	0.08	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
14	20230926	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-17	5	-1.06	22396751	14186	41.99	1599	1610	1570	2075	1120	1599	1578.79	0.95	-2173	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	714	-4.49	0.90	12	0.03	-352.00	1753.00	2340	20221219	-32.39	1480	20230426	6.89	2245	-29.53	20230201	1480	6.89	20230426	2340	-32.39	20221219	1480	6.89	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
15	20230926	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-14	5	-0.88	18292859	11581	34.28	1599	1610	1570	2075	1120	1599	1579.56	0.95	-2820	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	716	-4.50	0.90	12	0.03	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
16	20230926	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-5	5	-0.31	6450777	4070	12.05	1599	1610	1576	2075	1120	1599	1584.96	0.95	-2292	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	720	-4.53	0.91	12	0.01	-352.00	1753.00	2340	20221219	-31.88	1480	20230426	7.70	2245	-29.00	20230201	1480	7.70	20230426	2340	-31.88	20221219	1480	7.70	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
17	20230926	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	11	2	0.69	204952	128	0.38	1599	1610	1599	2075	1120	1599	1601.19	0.95	-81	1620	1609	1594	1583	1568	1615	1589	226	476	500	1150	1	1	45152280	727	-4.57	0.92	12	0.00	-352.00	1753.00	2340	20221219	-31.20	1480	20230426	8.78	2245	-28.29	20230201	1480	8.78	20230426	2340	-31.20	20221219	1480	8.78	20230426	0.77	N	013700	500	225 억	430517	N	N	14	N	N
18	20230925	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	0	3	0.00	53679586	33783	91.64	1582	1605	1579	2075	1120	1599	1588.95	0.96	-2212	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	722	-4.54	0.91	12	0.07	-352.00	1753.00	2340	20221219	-31.67	1480	20230426	8.04	2245	-28.78	20230201	1480	8.04	20230426	2340	-31.67	20221219	1480	8.04	20230426	0.78	N	013700	500	225 억	434497	N	N	14	N	N
19	20230925	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-2	5	-0.13	48327814	30405	82.48	1582	1605	1580	2075	1120	1599	1589.47	0.96	-2288	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	721	-4.54	0.91	12	0.07	-352.00	1753.00	2340	20221219	-31.75	1480	20230426	7.91	2245	-28.86	20230201	1480	7.91	20230426	2340	-31.75	20221219	1480	7.91	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
20	20230925	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-4	5	-0.25	30170887	19019	51.59	1582	1605	1580	2075	1120	1599	1586.36	0.96	-877	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	720	-4.53	0.91	12	0.04	-352.00	1753.00	2340	20221219	-31.84	1480	20230426	7.77	2245	-28.95	20230201	1480	7.77	20230426	2340	-31.84	20221219	1480	7.77	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
21	20230925	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-6	5	-0.38	21768167	13713	37.20	1582	1605	1580	2075	1120	1599	1587.41	0.96	-617	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	719	-4.53	0.91	12	0.03	-352.00	1753.00	2340	20221219	-31.92	1480	20230426	7.64	2245	-29.04	20230201	1480	7.64	20230426	2340	-31.92	20221219	1480	7.64	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
22	20230925	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	17482675	11011	29.87	1582	1605	1580	2075	1120	1599	1587.75	0.96	-857	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	722	-4.55	0.91	12	0.02	-352.00	1753.00	2340	20221219	-31.62	1480	20230426	8.11	2245	-28.73	20230201	1480	8.11	20230426	2340	-31.62	20221219	1480	8.11	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
23	20230925	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-6	5	-0.38	13426595	8450	22.92	1582	1605	1582	2075	1120	1599	1588.95	0.96	-659	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	719	-4.53	0.91	12	0.02	-352.00	1753.00	2340	20221219	-31.92	1480	20230426	7.64	2245	-29.04	20230201	1480	7.64	20230426	2340	-31.92	20221219	1480	7.64	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
24	20230925	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-9	5	-0.56	8842480	5559	15.08	1582	1605	1582	2075	1120	1599	1590.66	0.96	-754	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	718	-4.52	0.91	12	0.01	-352.00	1753.00	2340	20221219	-32.05	1480	20230426	7.43	2245	-29.18	20230201	1480	7.43	20230426	2340	-32.05	20221219	1480	7.43	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
25	20230925	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	-11	5	-0.69	1291087	808	2.19	1582	1599	1582	2075	1120	1599	1597.88	0.96	-48	1623	1611	1588	1576	1553	1617	1582	226	476	500	1150	1	1	45152280	717	-4.51	0.91	12	0.00	-352.00	1753.00	2340	20221219	-32.14	1480	20230426	7.30	2245	-29.27	20230201	1480	7.30	20230426	2340	-32.14	20221219	1480	7.30	20230426	0.78	N	013700	500	225 억	434497	N	N	2	N	N
26	20230922	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	15	2	0.95	58646120	36861	65.60	1584	1600	1565	2055	1109	1584	1591.02	0.96	-1133	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	722	-4.54	0.91	12	0.08	-352.00	1753.00	2340	20221219	-31.67	1480	20230426	8.04	2245	-28.78	20230201	1480	8.04	20230426	2340	-31.67	20221219	1480	8.04	20230426	0.78	N	013700	500	225 억	435690	N	N	2	N	N
27	20230922	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	6	2	0.38	56636937	35599	63.36	1584	1600	1565	2055	1109	1584	1590.98	0.96	-1638	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	718	-4.52	0.91	12	0.08	-352.00	1753.00	2340	20221219	-32.05	1480	20230426	7.43	2245	-29.18	20230201	1480	7.43	20230426	2340	-32.05	20221219	1480	7.43	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
28	20230922	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	3	2	0.19	48398424	30410	54.12	1584	1599	1565	2055	1109	1584	1591.54	0.96	-1109	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	717	-4.51	0.91	12	0.07	-352.00	1753.00	2340	20221219	-32.18	1480	20230426	7.23	2245	-29.31	20230201	1480	7.23	20230426	2340	-32.18	20221219	1480	7.23	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
29	20230922	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	7	2	0.44	46444429	29181	51.93	1584	1599	1565	2055	1109	1584	1591.61	0.96	-953	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	718	-4.52	0.91	12	0.06	-352.00	1753.00	2340	20221219	-32.01	1480	20230426	7.50	2245	-29.13	20230201	1480	7.50	20230426	2340	-32.01	20221219	1480	7.50	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
30	20230922	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	6	2	0.38	43537225	27354	48.68	1584	1599	1565	2055	1109	1584	1591.64	0.96	-1999	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	718	-4.52	0.91	12	0.06	-352.00	1753.00	2340	20221219	-32.05	1480	20230426	7.43	2245	-29.18	20230201	1480	7.43	20230426	2340	-32.05	20221219	1480	7.43	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
31	20230922	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	8	2	0.51	42721540	26841	47.77	1584	1599	1565	2055	1109	1584	1591.67	0.96	-1972	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	719	-4.52	0.91	12	0.06	-352.00	1753.00	2340	20221219	-31.97	1480	20230426	7.57	2245	-29.09	20230201	1480	7.57	20230426	2340	-31.97	20221219	1480	7.57	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
32	20230922	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	1	2	0.06	31430917	19744	35.14	1584	1599	1565	2055	1109	1584	1591.94	0.96	-2724	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	716	-4.50	0.90	12	0.04	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
33	20230922	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	0	3	0.00	1403424	886	1.58	1584	1584	1584	2055	1109	1584	1584.00	0.96	-31	1671	1627	1605	1561	1539	1616	1550	226	471	500	1140	1	1	45152280	715	-4.50	0.90	12	0.00	-352.00	1753.00	2340	20221219	-32.31	1480	20230426	7.03	2245	-29.44	20230201	1480	7.03	20230426	2340	-32.31	20221219	1480	7.03	20230426	0.78	N	013700	500	225 억	435690	N	N	0	N	N
34	20230921	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-41	5	-2.52	86929067	54311	262.64	1622	1649	1583	2110	1138	1625	1600.60	0.98	-5587	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	715	-4.50	0.90	12	0.12	-352.00	1753.00	2340	20221219	-32.31	1480	20230426	7.03	2245	-29.44	20230201	1480	7.03	20230426	2340	-32.31	20221219	1480	7.03	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
35	20230921	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-28	5	-1.72	77990268	48677	235.39	1622	1649	1590	2110	1138	1625	1602.20	0.98	-5109	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	721	-4.54	0.91	12	0.11	-352.00	1753.00	2340	20221219	-31.75	1480	20230426	7.91	2245	-28.86	20230201	1480	7.91	20230426	2340	-31.75	20221219	1480	7.91	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
36	20230921	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-20	5	-1.23	59510257	37073	179.28	1622	1649	1597	2110	1138	1625	1605.22	0.98	-1965	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	725	-4.56	0.92	12	0.08	-352.00	1753.00	2340	20221219	-31.41	1480	20230426	8.45	2245	-28.51	20230201	1480	8.45	20230426	2340	-31.41	20221219	1480	8.45	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
37	20230921	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-25	5	-1.54	42290511	26298	127.17	1622	1649	1597	2110	1138	1625	1608.13	0.98	-1944	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	722	-4.55	0.91	12	0.06	-352.00	1753.00	2340	20221219	-31.62	1480	20230426	8.11	2245	-28.73	20230201	1480	8.11	20230426	2340	-31.62	20221219	1480	8.11	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
38	20230921	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	1608	-17	5	-1.05	39167495	24350	117.75	1622	1649	1597	2110	1138	1625	1608.52	0.98	-2506	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	726	-4.57	0.92	12	0.05	-352.00	1753.00	2340	20221219	-31.28	1480	20230426	8.65	2245	-28.37	20230201	1480	8.65	20230426	2340	-31.28	20221219	1480	8.65	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
39	20230921	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1632	7	2	0.43	35038597	21815	105.49	1622	1633	1597	2110	1138	1625	1606.17	0.98	-1471	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	737	-4.64	0.93	12	0.05	-352.00	1753.00	2340	20221219	-30.26	1480	20230426	10.27	2245	-27.31	20230201	1480	10.27	20230426	2340	-30.26	20221219	1480	10.27	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
40	20230921	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	-22	5	-1.35	10044358	6263	30.29	1622	1622	1600	2110	1138	1625	1603.76	0.98	58	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	724	-4.55	0.91	12	0.01	-352.00	1753.00	2340	20221219	-31.50	1480	20230426	8.31	2245	-28.60	20230201	1480	8.31	20230426	2340	-31.50	20221219	1480	8.31	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
41	20230921	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	-11	5	-0.68	30794	19	0.09	1622	1622	1614	2110	1138	1625	1620.74	0.98	-5	1643	1633	1622	1612	1601	1639	1618	226	485	500	1170	1	1	45152280	729	-4.59	0.92	12	0.00	-352.00	1753.00	2340	20221219	-31.03	1480	20230426	9.05	2245	-28.11	20230201	1480	9.05	20230426	2340	-31.03	20221219	1480	9.05	20230426	0.78	N	013700	500	225 억	442248	N	N	6	N	N
42	20230920	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-8	5	-0.49	33460099	20677	110.12	1624	1632	1611	2120	1144	1633	1618.23	0.98	-1020	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	734	-4.62	0.93	12	0.05	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.78	N	013700	500	225 억	443268	N	N	6	N	N
43	20230920	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	1623	-10	5	-0.61	32216803	19911	106.04	1624	1632	1611	2120	1144	1633	1618.04	0.98	-1020	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	733	-4.61	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.64	1480	20230426	9.66	2245	-27.71	20230201	1480	9.66	20230426	2340	-30.64	20221219	1480	9.66	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
44	20230920	140249	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-8	5	-0.49	31129417	19241	102.47	1624	1632	1611	2120	1144	1633	1617.87	0.98	-418	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	734	-4.62	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
45	20230920	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	-18	5	-1.10	29408602	18181	96.83	1624	1632	1611	2120	1144	1633	1617.55	0.98	-331	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	729	-4.59	0.92	12	0.04	-352.00	1753.00	2340	20221219	-30.98	1480	20230426	9.12	2245	-28.06	20230201	1480	9.12	20230426	2340	-30.98	20221219	1480	9.12	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
46	20230920	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	1632	-1	5	-0.06	28508605	17624	93.86	1624	1632	1611	2120	1144	1633	1617.60	0.98	197	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	737	-4.64	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.26	1480	20230426	10.27	2245	-27.31	20230201	1480	10.27	20230426	2340	-30.26	20221219	1480	10.27	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
47	20230920	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	-18	5	-1.10	17675054	10940	58.26	1624	1630	1611	2120	1144	1633	1615.64	0.98	243	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	729	-4.59	0.92	12	0.02	-352.00	1753.00	2340	20221219	-30.98	1480	20230426	9.12	2245	-28.06	20230201	1480	9.12	20230426	2340	-30.98	20221219	1480	9.12	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
48	20230920	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	-20	5	-1.22	12178578	7539	40.15	1624	1630	1611	2120	1144	1633	1615.41	0.98	457	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	728	-4.58	0.92	12	0.02	-352.00	1753.00	2340	20221219	-31.07	1480	20230426	8.99	2245	-28.15	20230201	1480	8.99	20230426	2340	-31.07	20221219	1480	8.99	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
49	20230920	090247	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-13	5	-0.80	739205	456	2.43	1624	1624	1619	2120	1144	1633	1621.06	0.98	0	1660	1646	1633	1619	1606	1653	1626	226	487	500	1170	1	1	45152280	731	-4.60	0.92	12	0.00	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.78	N	013700	500	225 억	443268	N	N	0	N	N
50	20230919	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	1633	-16	5	-0.97	30525013	18769	73.88	1630	1647	1620	2140	1155	1649	1626.35	0.98	876	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	737	-4.64	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.21	1480	20230426	10.34	2245	-27.26	20230201	1480	10.34	20230426	2340	-30.21	20221219	1480	10.34	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
51	20230919	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-19	5	-1.15	29640327	18226	71.74	1630	1647	1620	2140	1155	1649	1626.27	0.98	871	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	736	-4.63	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
52	20230919	140242	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	-27	5	-1.64	28808729	17714	69.73	1630	1647	1620	2140	1155	1649	1626.33	0.98	1007	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	732	-4.61	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.68	1480	20230426	9.59	2245	-27.75	20230201	1480	9.59	20230426	2340	-30.68	20221219	1480	9.59	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
53	20230919	130241	57	100.00	KOSPI	건설업	N	N	N	N	N	1637	-12	5	-0.73	27726616	17050	67.12	1630	1647	1620	2140	1155	1649	1626.19	0.98	1023	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	739	-4.65	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.04	1480	20230426	10.61	2245	-27.08	20230201	1480	10.61	20230426	2340	-30.04	20221219	1480	10.61	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
54	20230919	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1637	-12	5	-0.73	26955593	16579	65.26	1630	1647	1620	2140	1155	1649	1625.89	0.98	1027	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	739	-4.65	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.04	1480	20230426	10.61	2245	-27.08	20230201	1480	10.61	20230426	2340	-30.04	20221219	1480	10.61	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
55	20230919	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-19	5	-1.15	25494295	15679	61.72	1630	1647	1620	2140	1155	1649	1626.02	0.98	436	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	736	-4.63	0.93	12	0.03	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
56	20230919	100247	57	100.00	KOSPI	건설업	N	N	N	N	N	1637	-12	5	-0.73	9824845	6021	23.70	1630	1647	1621	2140	1155	1649	1631.76	0.98	-884	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	739	-4.65	0.93	12	0.01	-352.00	1753.00	2340	20221219	-30.04	1480	20230426	10.61	2245	-27.08	20230201	1480	10.61	20230426	2340	-30.04	20221219	1480	10.61	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
57	20230919	090247	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	-28	5	-1.70	2504158	1537	6.05	1630	1630	1621	2140	1155	1649	1629.25	0.98	-163	1667	1658	1651	1642	1635	1654	1638	226	491	500	1180	1	1	45152280	732	-4.61	0.92	12	0.00	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.79	N	013700	500	225 억	443919	N	N	0	N	N
58	20230918	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	-9	5	-0.54	41847939	25371	79.92	1658	1660	1644	2155	1161	1658	1649.44	0.99	970	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	745	-4.68	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.53	1480	20230426	11.42	2245	-26.55	20230201	1480	11.42	20230426	2340	-29.53	20221219	1480	11.42	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
59	20230918	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	-9	5	-0.54	39438858	23910	75.32	1658	1660	1644	2155	1161	1658	1649.47	0.99	931	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	745	-4.68	0.94	12	0.05	-352.00	1753.00	2340	20221219	-29.53	1480	20230426	11.42	2245	-26.55	20230201	1480	11.42	20230426	2340	-29.53	20221219	1480	11.42	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
60	20230918	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	-8	5	-0.48	29815726	18068	56.92	1658	1660	1644	2155	1161	1658	1650.20	0.99	910	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	745	-4.69	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
61	20230918	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1648	-10	5	-0.60	25616328	15519	48.89	1658	1660	1644	2155	1161	1658	1650.64	0.99	910	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	744	-4.68	0.94	12	0.03	-352.00	1753.00	2340	20221219	-29.57	1480	20230426	11.35	2245	-26.59	20230201	1480	11.35	20230426	2340	-29.57	20221219	1480	11.35	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
62	20230918	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1646	-12	5	-0.72	20965532	12694	39.99	1658	1660	1644	2155	1161	1658	1651.61	0.99	778	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	743	-4.68	0.94	12	0.03	-352.00	1753.00	2340	20221219	-29.66	1480	20230426	11.22	2245	-26.68	20230201	1480	11.22	20230426	2340	-29.66	20221219	1480	11.22	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
63	20230918	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1658	0	3	0.00	12945251	7833	24.68	1658	1660	1644	2155	1161	1658	1652.66	0.99	806	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	749	-4.71	0.95	12	0.02	-352.00	1753.00	2340	20221219	-29.15	1480	20230426	12.03	2245	-26.15	20230201	1480	12.03	20230426	2340	-29.15	20221219	1480	12.03	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
64	20230918	100244	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	2	2	0.12	8957303	5418	17.07	1658	1660	1644	2155	1161	1658	1653.25	0.99	375	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	750	-4.72	0.95	12	0.01	-352.00	1753.00	2340	20221219	-29.06	1480	20230426	12.16	2245	-26.06	20230201	1480	12.16	20230426	2340	-29.06	20221219	1480	12.16	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
65	20230918	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	-13	5	-0.78	2936193	1772	5.58	1658	1660	1645	2155	1161	1658	1656.99	0.99	-8	1684	1670	1657	1643	1630	1678	1651	226	497	500	1190	1	1	45152280	743	-4.67	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.70	1480	20230426	11.15	2245	-26.73	20230201	1480	11.15	20230426	2340	-29.70	20221219	1480	11.15	20230426	0.79	N	013700	500	225 억	445276	N	N	1	N	N
66	20230915	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	1658	8	2	0.48	52526371	31733	199.52	1650	1671	1644	2145	1155	1650	1655.26	0.96	10064	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	749	-4.71	0.95	12	0.07	-352.00	1753.00	2340	20221219	-29.15	1480	20230426	12.03	2245	-26.15	20230201	1480	12.03	20230426	2340	-29.15	20221219	1480	12.03	20230426	0.79	N	013700	500	225 억	435213	N	N	1	N	N
67	20230915	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1658	8	2	0.48	50171846	30311	190.58	1650	1671	1644	2145	1155	1650	1655.24	0.96	10062	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	749	-4.71	0.95	12	0.07	-352.00	1753.00	2340	20221219	-29.15	1480	20230426	12.03	2245	-26.15	20230201	1480	12.03	20230426	2340	-29.15	20221219	1480	12.03	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
68	20230915	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	11	2	0.67	45732300	27626	173.69	1650	1671	1644	2145	1155	1650	1655.41	0.96	9806	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	750	-4.72	0.95	12	0.06	-352.00	1753.00	2340	20221219	-29.02	1480	20230426	12.23	2245	-26.01	20230201	1480	12.23	20230426	2340	-29.02	20221219	1480	12.23	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
69	20230915	130242	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	11	2	0.67	43837099	26485	166.52	1650	1671	1644	2145	1155	1650	1655.17	0.96	9806	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	750	-4.72	0.95	12	0.06	-352.00	1753.00	2340	20221219	-29.02	1480	20230426	12.23	2245	-26.01	20230201	1480	12.23	20230426	2340	-29.02	20221219	1480	12.23	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
70	20230915	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	10	2	0.61	43204616	26104	164.12	1650	1671	1644	2145	1155	1650	1655.10	0.96	9772	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	750	-4.72	0.95	12	0.06	-352.00	1753.00	2340	20221219	-29.06	1480	20230426	12.16	2245	-26.06	20230201	1480	12.16	20230426	2340	-29.06	20221219	1480	12.16	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
71	20230915	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	1664	14	2	0.85	32076704	19415	122.07	1650	1671	1644	2145	1155	1650	1652.16	0.96	9741	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	751	-4.73	0.95	12	0.04	-352.00	1753.00	2340	20221219	-28.89	1480	20230426	12.43	2245	-25.88	20230201	1480	12.43	20230426	2340	-28.89	20221219	1480	12.43	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
72	20230915	100247	57	100.00	KOSPI	건설업	N	N	N	N	N	1669	19	2	1.15	28567366	17306	108.81	1650	1671	1644	2145	1155	1650	1650.72	0.96	9611	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	754	-4.74	0.95	12	0.04	-352.00	1753.00	2340	20221219	-28.68	1480	20230426	12.77	2245	-25.66	20230201	1480	12.77	20230426	2340	-28.68	20221219	1480	12.77	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
73	20230915	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1648	-2	5	-0.12	1945342	1179	7.41	1650	1650	1648	2145	1155	1650	1649.99	0.96	-135	1670	1659	1642	1631	1614	1665	1637	226	495	500	1180	1	1	45152280	744	-4.68	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.57	1480	20230426	11.35	2245	-26.59	20230201	1480	11.35	20230426	2340	-29.57	20221219	1480	11.35	20230426	0.79	N	013700	500	225 억	435213	N	N	112	N	N
74	20230914	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	5	2	0.30	25848674	15778	59.70	1636	1653	1625	2135	1152	1645	1638.27	0.96	442	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	745	-4.69	0.94	12	0.03	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.79	N	013700	500	225 억	435041	N	N	112	N	N
75	20230914	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	4	2	0.24	22326591	13641	51.61	1636	1653	1625	2135	1152	1645	1636.73	0.96	157	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	745	-4.68	0.94	12	0.03	-352.00	1753.00	2340	20221219	-29.53	1480	20230426	11.42	2245	-26.55	20230201	1480	11.42	20230426	2340	-29.53	20221219	1480	11.42	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
76	20230914	140241	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	5	2	0.30	20109526	12297	46.53	1636	1650	1625	2135	1152	1645	1635.32	0.96	-59	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	745	-4.69	0.94	12	0.03	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
77	20230914	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	-2	5	-0.12	15759660	9654	36.53	1636	1645	1625	2135	1152	1645	1632.45	0.96	-83	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	742	-4.67	0.94	12	0.02	-352.00	1753.00	2340	20221219	-29.79	1480	20230426	11.01	2245	-26.82	20230201	1480	11.01	20230426	2340	-29.79	20221219	1480	11.01	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
78	20230914	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	-5	5	-0.30	15337462	9397	35.56	1636	1645	1625	2135	1152	1645	1632.17	0.96	-83	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	740	-4.66	0.94	12	0.02	-352.00	1753.00	2340	20221219	-29.91	1480	20230426	10.81	2245	-26.95	20230201	1480	10.81	20230426	2340	-29.91	20221219	1480	10.81	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
79	20230914	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	1639	-6	5	-0.36	13934407	8540	32.31	1636	1645	1625	2135	1152	1645	1631.66	0.96	-222	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	740	-4.66	0.93	12	0.02	-352.00	1753.00	2340	20221219	-29.96	1480	20230426	10.74	2245	-26.99	20230201	1480	10.74	20230426	2340	-29.96	20221219	1480	10.74	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
80	20230914	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-15	5	-0.91	12924248	7921	29.97	1636	1645	1625	2135	1152	1645	1631.64	0.96	278	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	736	-4.63	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
81	20230914	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	1635	-10	5	-0.61	1234456	753	2.85	1636	1645	1635	2135	1152	1645	1639.38	0.96	9	1672	1658	1646	1632	1620	1652	1626	226	490	500	1180	1	1	45152280	738	-4.64	0.93	12	0.00	-352.00	1753.00	2340	20221219	-30.13	1480	20230426	10.47	2245	-27.17	20230201	1480	10.47	20230426	2340	-30.13	20221219	1480	10.47	20230426	0.79	N	013700	500	225 억	435041	N	N	3	N	N
82	20230913	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	-15	5	-0.90	43386099	26402	68.66	1660	1660	1634	2155	1162	1660	1643.29	1.00	-12304	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	743	-4.67	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.70	1480	20230426	11.15	2245	-26.73	20230201	1480	11.15	20230426	2340	-29.70	20221219	1480	11.15	20230426	0.78	N	013700	500	225 억	450281	N	N	3	N	N
83	20230913	150241	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	-16	5	-0.96	42178561	25667	66.75	1660	1660	1634	2155	1162	1660	1643.30	1.00	-12304	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	742	-4.67	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.74	1480	20230426	11.08	2245	-26.77	20230201	1480	11.08	20230426	2340	-29.74	20221219	1480	11.08	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
84	20230913	140244	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	-17	5	-1.02	38524233	23440	60.96	1660	1660	1634	2155	1162	1660	1643.53	1.00	-11993	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	742	-4.67	0.94	12	0.05	-352.00	1753.00	2340	20221219	-29.79	1480	20230426	11.01	2245	-26.82	20230201	1480	11.01	20230426	2340	-29.79	20221219	1480	11.01	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
85	20230913	130238	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	-24	5	-1.45	34719960	21120	54.93	1660	1660	1634	2155	1162	1660	1643.94	1.00	-11950	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	739	-4.65	0.93	12	0.05	-352.00	1753.00	2340	20221219	-30.09	1480	20230426	10.54	2245	-27.13	20230201	1480	10.54	20230426	2340	-30.09	20221219	1480	10.54	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
86	20230913	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	-16	5	-0.96	29228806	17774	46.22	1660	1660	1634	2155	1162	1660	1644.47	1.00	-11508	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	742	-4.67	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.74	1480	20230426	11.08	2245	-26.77	20230201	1480	11.08	20230426	2340	-29.74	20221219	1480	11.08	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
87	20230913	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	1646	-14	5	-0.84	26643635	16199	42.13	1660	1660	1634	2155	1162	1660	1644.77	1.00	-10787	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	743	-4.68	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.66	1480	20230426	11.22	2245	-26.68	20230201	1480	11.22	20230426	2340	-29.66	20221219	1480	11.22	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
88	20230913	100241	57	100.00	KOSPI	건설업	N	N	N	N	N	1656	-4	5	-0.24	14132152	8567	22.28	1660	1660	1640	2155	1162	1660	1649.60	1.00	-4170	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	748	-4.70	0.94	12	0.02	-352.00	1753.00	2340	20221219	-29.23	1480	20230426	11.89	2245	-26.24	20230201	1480	11.89	20230426	2340	-29.23	20221219	1480	11.89	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
89	20230913	090240	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	-10	5	-0.60	273878	165	0.43	1660	1660	1650	2155	1162	1660	1659.87	1.00	-28	1715	1687	1667	1639	1619	1684	1636	226	495	500	1190	1	1	45152280	745	-4.69	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.78	N	013700	500	225 억	450281	N	N	2	N	N
90	20230912	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	0	3	0.00	63813864	38407	91.07	1660	1695	1647	2155	1162	1660	1661.52	1.01	-4362	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	750	-4.72	0.95	12	0.09	-352.00	1753.00	2340	20221219	-29.06	1480	20230426	12.16	2245	-26.06	20230201	1480	12.16	20230426	2340	-29.06	20221219	1480	12.16	20230426	0.79	N	013700	500	225 억	456475	N	N	2	N	N
91	20230912	150241	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	-11	5	-0.66	62507286	37619	89.20	1660	1695	1647	2155	1162	1660	1661.59	1.01	-4392	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	745	-4.68	0.94	12	0.08	-352.00	1753.00	2340	20221219	-29.53	1480	20230426	11.42	2245	-26.55	20230201	1480	11.42	20230426	2340	-29.53	20221219	1480	11.42	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
92	20230912	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	1648	-12	5	-0.72	59052480	35527	84.24	1660	1695	1647	2155	1162	1660	1662.19	1.01	-4107	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	744	-4.68	0.94	12	0.08	-352.00	1753.00	2340	20221219	-29.57	1480	20230426	11.35	2245	-26.59	20230201	1480	11.35	20230426	2340	-29.57	20221219	1480	11.35	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
93	20230912	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	2	2	0.12	55458392	33350	79.08	1660	1695	1647	2155	1162	1660	1662.92	1.01	-2899	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	750	-4.72	0.95	12	0.07	-352.00	1753.00	2340	20221219	-28.97	1480	20230426	12.30	2245	-25.97	20230201	1480	12.30	20230426	2340	-28.97	20221219	1480	12.30	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
94	20230912	120233	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	2	2	0.12	49148732	29545	70.06	1660	1695	1647	2155	1162	1660	1663.52	1.01	-2894	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	750	-4.72	0.95	12	0.07	-352.00	1753.00	2340	20221219	-28.97	1480	20230426	12.30	2245	-25.97	20230201	1480	12.30	20230426	2340	-28.97	20221219	1480	12.30	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
95	20230912	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	1652	-8	5	-0.48	38469464	23084	54.74	1660	1695	1651	2155	1162	1660	1666.50	1.01	-2556	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	746	-4.69	0.94	12	0.05	-352.00	1753.00	2340	20221219	-29.40	1480	20230426	11.62	2245	-26.41	20230201	1480	11.62	20230426	2340	-29.40	20221219	1480	11.62	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
96	20230912	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	1675	15	2	0.90	27722694	16603	39.37	1660	1695	1651	2155	1162	1660	1669.74	1.01	-3311	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	756	-4.76	0.96	12	0.04	-352.00	1753.00	2340	20221219	-28.42	1480	20230426	13.18	2245	-25.39	20230201	1480	13.18	20230426	2340	-28.42	20221219	1480	13.18	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
97	20230912	090241	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	0	3	0.00	590960	356	0.84	1660	1660	1660	2155	1162	1660	1660.00	1.01	-53	1688	1674	1657	1643	1626	1681	1650	226	495	500	1190	1	1	45152280	750	-4.72	0.95	12	0.00	-352.00	1753.00	2340	20221219	-29.06	1480	20230426	12.16	2245	-26.06	20230201	1480	12.16	20230426	2340	-29.06	20221219	1480	12.16	20230426	0.79	N	013700	500	225 억	456475	N	N	8	N	N
98	20230911	160234	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	12	2	0.73	69806931	42125	160.47	1654	1671	1640	2140	1154	1648	1657.14	1.00	12115	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	750	-4.72	0.95	12	0.09	-352.00	1753.00	2340	20221219	-29.06	1480	20230426	12.16	2245	-26.06	20230201	1480	12.16	20230426	2340	-29.06	20221219	1480	12.16	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
99	20230911	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	1658	10	2	0.61	61098455	36866	140.44	1654	1671	1642	2140	1154	1648	1657.31	1.00	11162	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	749	-4.71	0.95	12	0.08	-352.00	1753.00	2340	20221219	-29.15	1480	20230426	12.03	2245	-26.15	20230201	1480	12.03	20230426	2340	-29.15	20221219	1480	12.03	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
100	20230911	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	1667	19	2	1.15	55147185	33273	126.75	1654	1671	1642	2140	1154	1648	1657.42	1.00	10598	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	753	-4.74	0.95	12	0.07	-352.00	1753.00	2340	20221219	-28.76	1480	20230426	12.64	2245	-25.75	20230201	1480	12.64	20230426	2340	-28.76	20221219	1480	12.64	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
101	20230911	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	20	2	1.21	42772979	25778	98.20	1654	1671	1647	2140	1154	1648	1659.28	1.00	9946	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	753	-4.74	0.95	12	0.06	-352.00	1753.00	2340	20221219	-28.72	1480	20230426	12.70	2245	-25.70	20230201	1480	12.70	20230426	2340	-28.72	20221219	1480	12.70	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
102	20230911	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	20	2	1.21	39999108	24113	91.86	1654	1671	1647	2140	1154	1648	1658.82	1.00	8660	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	753	-4.74	0.95	12	0.05	-352.00	1753.00	2340	20221219	-28.72	1480	20230426	12.70	2245	-25.70	20230201	1480	12.70	20230426	2340	-28.72	20221219	1480	12.70	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
103	20230911	110235	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	22	2	1.33	33504623	20204	76.96	1654	1671	1648	2140	1154	1648	1658.32	1.00	5779	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	754	-4.74	0.95	12	0.04	-352.00	1753.00	2340	20221219	-28.63	1480	20230426	12.84	2245	-25.61	20230201	1480	12.84	20230426	2340	-28.63	20221219	1480	12.84	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
104	20230911	100234	57	100.00	KOSPI	건설업	N	N	N	N	N	1654	6	2	0.36	9353751	5649	21.52	1654	1671	1648	2140	1154	1648	1655.82	1.00	2146	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	747	-4.70	0.94	12	0.01	-352.00	1753.00	2340	20221219	-29.32	1480	20230426	11.76	2245	-26.33	20230201	1480	11.76	20230426	2340	-29.32	20221219	1480	11.76	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
105	20230911	090234	57	100.00	KOSPI	건설업	N	N	N	N	N	1648	0	3	0.00	1255366	760	2.90	1654	1656	1648	2140	1154	1648	1651.80	1.00	369	1662	1655	1641	1634	1620	1658	1637	226	492	500	1180	1	1	45152280	744	-4.68	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.57	1480	20230426	11.35	2245	-26.59	20230201	1480	11.35	20230426	2340	-29.57	20221219	1480	11.35	20230426	0.84	N	013700	500	225 억	452976	N	N	8	N	N
106	20230908	160237	57	100.00	KOSPI	건설업	N	N	N	N	N	1648	8	2	0.49	42624647	26021	41.72	1631	1648	1627	2130	1148	1640	1638.09	1.01	-10205	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	744	-4.68	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.57	1480	20230426	11.35	2245	-26.59	20230201	1480	11.35	20230426	2340	-29.57	20221219	1480	11.35	20230426	0.85	N	013700	500	225 억	454529	N	N	8	N	N
107	20230908	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	4	2	0.24	38082030	23257	37.29	1631	1648	1627	2130	1148	1640	1637.44	1.01	-9879	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	742	-4.67	0.94	12	0.05	-352.00	1753.00	2340	20221219	-29.74	1480	20230426	11.08	2245	-26.77	20230201	1480	11.08	20230426	2340	-29.74	20221219	1480	11.08	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
108	20230908	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	1633	-7	5	-0.43	33175942	20262	32.49	1631	1648	1627	2130	1148	1640	1637.35	1.01	-8608	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	737	-4.64	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.21	1480	20230426	10.34	2245	-27.26	20230201	1480	10.34	20230426	2340	-30.21	20221219	1480	10.34	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
109	20230908	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	1642	2	2	0.12	30057081	18354	29.43	1631	1648	1627	2130	1148	1640	1637.63	1.01	-7749	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	741	-4.66	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.83	1480	20230426	10.95	2245	-26.86	20230201	1480	10.95	20230426	2340	-29.83	20221219	1480	10.95	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
110	20230908	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	5	2	0.30	27528174	16808	26.95	1631	1648	1627	2130	1148	1640	1637.80	1.01	-6338	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	743	-4.67	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.70	1480	20230426	11.15	2245	-26.73	20230201	1480	11.15	20230426	2340	-29.70	20221219	1480	11.15	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
111	20230908	110239	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	-2	5	-0.12	24389920	14892	23.88	1631	1648	1627	2130	1148	1640	1637.79	1.01	-5374	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	740	-4.65	0.93	12	0.03	-352.00	1753.00	2340	20221219	-30.00	1480	20230426	10.68	2245	-27.04	20230201	1480	10.68	20230426	2340	-30.00	20221219	1480	10.68	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
112	20230908	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	1642	2	2	0.12	8788558	5383	8.63	1631	1643	1629	2130	1148	1640	1632.65	1.01	-1002	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	741	-4.66	0.94	12	0.01	-352.00	1753.00	2340	20221219	-29.83	1480	20230426	10.95	2245	-26.86	20230201	1480	10.95	20230426	2340	-29.83	20221219	1480	10.95	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
113	20230908	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	1632	-8	5	-0.49	719337	441	0.71	1631	1632	1631	2130	1148	1640	1631.15	1.01	-108	1710	1675	1648	1613	1586	1661	1599	226	490	500	1180	1	1	45152280	737	-4.64	0.93	12	0.00	-352.00	1753.00	2340	20221219	-30.26	1480	20230426	10.27	2245	-27.31	20230201	1480	10.27	20230426	2340	-30.26	20221219	1480	10.27	20230426	0.85	N	013700	500	225 억	454529	N	N	12	N	N
114	20230907	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	-30	5	-1.80	102969730	62360	177.34	1661	1683	1621	2170	1169	1670	1651.21	1.02	-6395	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	740	-4.66	0.94	12	0.14	-352.00	1753.00	2340	20221219	-29.91	1480	20230426	10.81	2245	-26.95	20230201	1480	10.81	20230426	2340	-29.91	20221219	1480	10.81	20230426	0.87	N	013700	500	225 억	462060	N	N	12	N	N
115	20230907	150237	57	100.00	KOSPI	건설업	N	N	N	N	N	1653	-17	5	-1.02	91599785	55450	157.69	1661	1683	1621	2170	1169	1670	1651.93	1.02	-4919	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	746	-4.70	0.94	12	0.12	-352.00	1753.00	2340	20221219	-29.36	1480	20230426	11.69	2245	-26.37	20230201	1480	11.69	20230426	2340	-29.36	20221219	1480	11.69	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
116	20230907	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	1663	-7	5	-0.42	74067282	44827	127.48	1661	1683	1621	2170	1169	1670	1652.29	1.02	-4026	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	751	-4.72	0.95	12	0.10	-352.00	1753.00	2340	20221219	-28.93	1480	20230426	12.36	2245	-25.92	20230201	1480	12.36	20230426	2340	-28.93	20221219	1480	12.36	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
117	20230907	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	-20	5	-1.20	73977452	44773	127.32	1661	1683	1621	2170	1169	1670	1652.28	1.02	-4016	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	745	-4.69	0.94	12	0.10	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
118	20230907	120239	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	-8	5	-0.48	30107845	18202	51.76	1661	1683	1621	2170	1169	1670	1654.10	1.02	-5107	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	750	-4.72	0.95	12	0.04	-352.00	1753.00	2340	20221219	-28.97	1480	20230426	12.30	2245	-25.97	20230201	1480	12.30	20230426	2340	-28.97	20221219	1480	12.30	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
119	20230907	110237	57	100.00	KOSPI	건설업	N	N	N	N	N	1678	8	2	0.48	22854885	13839	39.35	1661	1683	1621	2170	1169	1670	1651.48	1.02	-3571	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	758	-4.77	0.96	12	0.03	-352.00	1753.00	2340	20221219	-28.29	1480	20230426	13.38	2245	-25.26	20230201	1480	13.38	20230426	2340	-28.29	20221219	1480	13.38	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
120	20230907	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	1646	-24	5	-1.44	14016549	8482	24.12	1661	1683	1621	2170	1169	1670	1652.51	1.02	-3127	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	743	-4.68	0.94	12	0.02	-352.00	1753.00	2340	20221219	-29.66	1480	20230426	11.22	2245	-26.68	20230201	1480	11.22	20230426	2340	-29.66	20221219	1480	11.22	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
121	20230907	090238	57	100.00	KOSPI	건설업	N	N	N	N	N	1659	-11	5	-0.66	58131	35	0.10	1661	1661	1659	2170	1169	1670	1660.89	1.02	-6	1696	1682	1671	1657	1646	1677	1652	226	500	500	1200	1	1	45152280	749	-4.71	0.95	12	0.00	-352.00	1753.00	2340	20221219	-29.10	1480	20230426	12.09	2245	-26.10	20230201	1480	12.09	20230426	2340	-29.10	20221219	1480	12.09	20230426	0.87	N	013700	500	225 억	462060	N	N	18	N	N
122	20230906	160235	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	-7	5	-0.42	58769369	35164	63.36	1677	1685	1660	2180	1174	1677	1671.29	1.04	-7286	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	754	-4.74	0.95	12	0.08	-352.00	1753.00	2340	20221219	-28.63	1480	20230426	12.84	2245	-25.61	20230201	1480	12.84	20230426	2340	-28.63	20221219	1480	12.84	20230426	0.87	N	013700	500	225 억	469361	N	N	18	N	N
123	20230906	150235	57	100.00	KOSPI	건설업	N	N	N	N	N	1672	-5	5	-0.30	51704642	30911	55.69	1677	1685	1660	2180	1174	1677	1672.69	1.04	-5742	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	755	-4.75	0.95	12	0.07	-352.00	1753.00	2340	20221219	-28.55	1480	20230426	12.97	2245	-25.52	20230201	1480	12.97	20230426	2340	-28.55	20221219	1480	12.97	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
124	20230906	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	1673	-4	5	-0.24	41703069	24910	44.88	1677	1685	1660	2180	1174	1677	1674.15	1.04	-4214	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	755	-4.75	0.95	12	0.06	-352.00	1753.00	2340	20221219	-28.50	1480	20230426	13.04	2245	-25.48	20230201	1480	13.04	20230426	2340	-28.50	20221219	1480	13.04	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
125	20230906	130238	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	-9	5	-0.54	37902295	22636	40.78	1677	1685	1660	2180	1174	1677	1674.43	1.04	-2979	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	753	-4.74	0.95	12	0.05	-352.00	1753.00	2340	20221219	-28.72	1480	20230426	12.70	2245	-25.70	20230201	1480	12.70	20230426	2340	-28.72	20221219	1480	12.70	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
126	20230906	120239	57	100.00	KOSPI	건설업	N	N	N	N	N	1683	6	2	0.36	33520079	20008	36.05	1677	1685	1660	2180	1174	1677	1675.33	1.04	-2206	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	760	-4.78	0.96	12	0.04	-352.00	1753.00	2340	20221219	-28.08	1480	20230426	13.72	2245	-25.03	20230201	1480	13.72	20230426	2340	-28.08	20221219	1480	13.72	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
127	20230906	110237	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	3	2	0.18	15616911	9360	16.86	1677	1683	1660	2180	1174	1677	1668.47	1.04	-1938	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	759	-4.77	0.96	12	0.02	-352.00	1753.00	2340	20221219	-28.21	1480	20230426	13.51	2245	-25.17	20230201	1480	13.51	20230426	2340	-28.21	20221219	1480	13.51	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
128	20230906	100233	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	3	2	0.18	13889043	8331	15.01	1677	1683	1660	2180	1174	1677	1667.15	1.04	-1099	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	759	-4.77	0.96	12	0.02	-352.00	1753.00	2340	20221219	-28.21	1480	20230426	13.51	2245	-25.17	20230201	1480	13.51	20230426	2340	-28.21	20221219	1480	13.51	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
129	20230906	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	1672	-5	5	-0.30	45274	27	0.05	1677	1677	1672	2180	1174	1677	1676.81	1.04	-4	1707	1692	1674	1659	1641	1683	1650	226	503	500	1200	1	1	45152280	755	-4.75	0.95	12	0.00	-352.00	1753.00	2340	20221219	-28.55	1480	20230426	12.97	2245	-25.52	20230201	1480	12.97	20230426	2340	-28.55	20221219	1480	12.97	20230426	0.87	N	013700	500	225 억	469361	N	N	28	N	N
130	20230905	160234	57	100.00	KOSPI	건설업	N	N	N	N	N	1677	-11	5	-0.65	92646121	55502	136.94	1689	1689	1656	2190	1182	1688	1669.24	1.05	4703	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	757	-4.76	0.96	12	0.12	-352.00	1753.00	2340	20221219	-28.33	1480	20230426	13.31	2245	-25.30	20230201	1480	13.31	20230426	2340	-28.33	20221219	1480	13.31	20230426	0.90	N	013700	500	225 억	472803	N	N	28	N	N
131	20230905	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	1672	-16	5	-0.95	89897023	53860	132.89	1689	1689	1656	2190	1182	1688	1669.09	1.05	4266	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	755	-4.75	0.95	12	0.12	-352.00	1753.00	2340	20221219	-28.55	1480	20230426	12.97	2245	-25.52	20230201	1480	12.97	20230426	2340	-28.55	20221219	1480	12.97	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
132	20230905	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	1677	-11	5	-0.65	78024610	46757	115.36	1689	1689	1656	2190	1182	1688	1668.73	1.05	3617	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	757	-4.76	0.96	12	0.10	-352.00	1753.00	2340	20221219	-28.33	1480	20230426	13.31	2245	-25.30	20230201	1480	13.31	20230426	2340	-28.33	20221219	1480	13.31	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
133	20230905	130227	57	100.00	KOSPI	건설업	N	N	N	N	N	1678	-10	5	-0.59	72340848	43358	106.98	1689	1689	1656	2190	1182	1688	1668.45	1.05	2869	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	758	-4.77	0.96	12	0.10	-352.00	1753.00	2340	20221219	-28.29	1480	20230426	13.38	2245	-25.26	20230201	1480	13.38	20230426	2340	-28.29	20221219	1480	13.38	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
134	20230905	120235	57	100.00	KOSPI	건설업	N	N	N	N	N	1688	0	3	0.00	68550712	41102	101.41	1689	1689	1656	2190	1182	1688	1667.82	1.05	3344	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	762	-4.80	0.96	12	0.09	-352.00	1753.00	2340	20221219	-27.86	1480	20230426	14.05	2245	-24.81	20230201	1480	14.05	20230426	2340	-27.86	20221219	1480	14.05	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
135	20230905	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	1687	-1	5	-0.06	67329021	40378	99.62	1689	1689	1656	2190	1182	1688	1667.47	1.05	2720	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	762	-4.79	0.96	12	0.09	-352.00	1753.00	2340	20221219	-27.91	1480	20230426	13.99	2245	-24.86	20230201	1480	13.99	20230426	2340	-27.91	20221219	1480	13.99	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
136	20230905	100233	57	100.00	KOSPI	건설업	N	N	N	N	N	1675	-13	5	-0.77	28482541	17024	42.00	1689	1689	1665	2190	1182	1688	1673.08	1.05	301	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	756	-4.76	0.96	12	0.04	-352.00	1753.00	2340	20221219	-28.42	1480	20230426	13.18	2245	-25.39	20230201	1480	13.18	20230426	2340	-28.42	20221219	1480	13.18	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
137	20230905	090232	57	100.00	KOSPI	건설업	N	N	N	N	N	1687	-1	5	-0.06	536468	318	0.78	1689	1689	1687	2190	1182	1688	1687.01	1.05	316	1718	1702	1687	1671	1656	1695	1664	226	502	500	1210	1	1	45152280	762	-4.79	0.96	12	0.00	-352.00	1753.00	2340	20221219	-27.91	1480	20230426	13.99	2245	-24.86	20230201	1480	13.99	20230426	2340	-27.91	20221219	1480	13.99	20230426	0.90	N	013700	500	225 억	472803	N	N	76	N	N
138	20230904	160232	57	100.00	KOSPI	건설업	N	N	N	N	N	1688	8	2	0.48	68182897	40501	31.56	1703	1703	1672	2180	1176	1680	1683.48	1.06	-2047	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	762	-4.80	0.96	12	0.09	-352.00	1753.00	2340	20221219	-27.86	1480	20230426	14.05	2245	-24.81	20230201	1480	14.05	20230426	2340	-27.86	20221219	1480	14.05	20230426	0.90	N	013700	500	225 억	478336	N	N	76	N	N
139	20230904	150228	57	100.00	KOSPI	건설업	N	N	N	N	N	1684	4	2	0.24	64161063	38105	29.70	1703	1703	1672	2180	1176	1680	1683.80	1.06	-2024	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	760	-4.78	0.96	12	0.08	-352.00	1753.00	2340	20221219	-28.03	1480	20230426	13.78	2245	-24.99	20230201	1480	13.78	20230426	2340	-28.03	20221219	1480	13.78	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
140	20230904	140230	57	100.00	KOSPI	건설업	N	N	N	N	N	1683	3	2	0.18	57151689	33930	26.44	1703	1703	1672	2180	1176	1680	1684.40	1.06	-1538	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	760	-4.78	0.96	12	0.08	-352.00	1753.00	2340	20221219	-28.08	1480	20230426	13.72	2245	-25.03	20230201	1480	13.72	20230426	2340	-28.08	20221219	1480	13.72	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
141	20230904	130232	57	100.00	KOSPI	건설업	N	N	N	N	N	1695	15	2	0.89	52126510	30948	24.12	1703	1703	1672	2180	1176	1680	1684.33	1.06	-1595	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	765	-4.82	0.97	12	0.07	-352.00	1753.00	2340	20221219	-27.56	1480	20230426	14.53	2245	-24.50	20230201	1480	14.53	20230426	2340	-27.56	20221219	1480	14.53	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
142	20230904	120228	57	100.00	KOSPI	건설업	N	N	N	N	N	1690	10	2	0.60	33199107	19745	15.39	1703	1703	1672	2180	1176	1680	1681.39	1.06	642	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	763	-4.80	0.96	12	0.04	-352.00	1753.00	2340	20221219	-27.78	1480	20230426	14.19	2245	-24.72	20230201	1480	14.19	20230426	2340	-27.78	20221219	1480	14.19	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
143	20230904	110225	57	100.00	KOSPI	건설업	N	N	N	N	N	1676	-4	5	-0.24	24923761	14806	11.54	1703	1703	1675	2180	1176	1680	1683.36	1.06	-811	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	757	-4.76	0.96	12	0.03	-352.00	1753.00	2340	20221219	-28.38	1480	20230426	13.24	2245	-25.35	20230201	1480	13.24	20230426	2340	-28.38	20221219	1480	13.24	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
144	20230904	100224	57	100.00	KOSPI	건설업	N	N	N	N	N	1682	2	2	0.12	19259271	11428	8.91	1703	1703	1675	2180	1176	1680	1685.27	1.06	-1040	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	759	-4.78	0.96	12	0.03	-352.00	1753.00	2340	20221219	-28.12	1480	20230426	13.65	2245	-25.08	20230201	1480	13.65	20230426	2340	-28.12	20221219	1480	13.65	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
145	20230904	090228	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	20	2	1.19	362730	213	0.17	1703	1703	1700	2180	1176	1680	1702.96	1.06	-34	1711	1695	1682	1666	1653	1694	1665	226	500	500	1200	1	1	45152280	768	-4.83	0.97	12	0.00	-352.00	1753.00	2340	20221219	-27.35	1480	20230426	14.86	2245	-24.28	20230201	1480	14.86	20230426	2340	-27.35	20221219	1480	14.86	20230426	0.90	N	013700	500	225 억	478336	N	N	8	N	N
146	20230901	160226	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	0	3	0.00	215229906	128290	199.82	1680	1698	1669	2180	1176	1680	1677.68	0.95	22219	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	759	-4.77	0.96	12	0.28	-352.00	1753.00	2340	20221219	-28.21	1480	20230426	13.51	2245	-25.17	20230201	1480	13.51	20230426	2340	-28.21	20221219	1480	13.51	20230426	0.90	N	013700	500	225 억	430558	N	N	8	N	N
147	20230901	150229	57	100.00	KOSPI	건설업	N	N	N	N	N	1679	-1	5	-0.06	208386086	124216	193.47	1680	1698	1669	2180	1176	1680	1677.61	0.95	22233	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	758	-4.77	0.96	12	0.28	-352.00	1753.00	2340	20221219	-28.25	1480	20230426	13.45	2245	-25.21	20230201	1480	13.45	20230426	2340	-28.25	20221219	1480	13.45	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
148	20230901	140227	57	100.00	KOSPI	건설업	N	N	N	N	N	1679	-1	5	-0.06	190575236	113574	176.90	1680	1698	1669	2180	1176	1680	1677.98	0.95	22320	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	758	-4.77	0.96	12	0.25	-352.00	1753.00	2340	20221219	-28.25	1480	20230426	13.45	2245	-25.21	20230201	1480	13.45	20230426	2340	-28.25	20221219	1480	13.45	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
149	20230901	130227	57	100.00	KOSPI	건설업	N	N	N	N	N	1678	-2	5	-0.12	184247347	109802	171.02	1680	1698	1669	2180	1176	1680	1678.00	0.95	22346	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	758	-4.77	0.96	12	0.24	-352.00	1753.00	2340	20221219	-28.29	1480	20230426	13.38	2245	-25.26	20230201	1480	13.38	20230426	2340	-28.29	20221219	1480	13.38	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
150	20230901	120227	57	100.00	KOSPI	건설업	N	N	N	N	N	1681	1	2	0.06	178674393	106483	165.85	1680	1698	1669	2180	1176	1680	1677.96	0.95	22648	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	759	-4.78	0.96	12	0.24	-352.00	1753.00	2340	20221219	-28.16	1480	20230426	13.58	2245	-25.12	20230201	1480	13.58	20230426	2340	-28.16	20221219	1480	13.58	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
151	20230901	110227	57	100.00	KOSPI	건설업	N	N	N	N	N	1694	14	2	0.83	167259692	99689	155.27	1680	1698	1669	2180	1176	1680	1677.81	0.95	22021	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	765	-4.81	0.97	12	0.22	-352.00	1753.00	2340	20221219	-27.61	1480	20230426	14.46	2245	-24.54	20230201	1480	14.46	20230426	2340	-27.61	20221219	1480	14.46	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
152	20230901	100226	57	100.00	KOSPI	건설업	N	N	N	N	N	1683	3	2	0.18	152668232	91031	141.78	1680	1698	1669	2180	1176	1680	1677.10	0.95	26424	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	760	-4.78	0.96	12	0.20	-352.00	1753.00	2340	20221219	-28.08	1480	20230426	13.72	2245	-25.03	20230201	1480	13.72	20230426	2340	-28.08	20221219	1480	13.72	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N
153	20230901	090224	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	-10	5	-0.60	996874	594	0.93	1680	1682	1670	2180	1176	1680	1678.24	0.95	-263	1722	1701	1685	1664	1648	1693	1656	226	500	500	1200	1	1	45152280	754	-4.74	0.95	12	0.00	-352.00	1753.00	2340	20221219	-28.63	1480	20230426	12.84	2245	-25.61	20230201	1480	12.84	20230426	2340	-28.63	20221219	1480	12.84	20230426	0.90	N	013700	500	225 억	430558	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History