KissMeData/005960/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	160216	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	-35	5	-0.80	38703295	8901	87.97	4375	4385	4315	5660	3055	4360	4348.20	0.96	-1564	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	992	-22.64	0.17	12	0.04	-191.00	25207.00	6800	20231201	-36.40	4175	20240909	3.59	5850	-26.07	20240102	4175	3.59	20240909	6800	-36.40	20231201	4175	3.59	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
3	20240930	150218	57	100.00	KOSPI		건설업	N	N	N	N	N	4320	-40	5	-0.92	37021560	8512	84.13	4375	4385	4320	5660	3055	4360	4349.34	0.96	-1520	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	991	-22.62	0.17	12	0.04	-191.00	25207.00	6800	20231201	-36.47	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
4	20240930	140217	57	100.00	KOSPI		건설업	N	N	N	N	N	4320	-40	5	-0.92	31536570	7244	71.60	4375	4385	4320	5660	3055	4360	4353.47	0.96	-882	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	991	-22.62	0.17	12	0.03	-191.00	25207.00	6800	20231201	-36.47	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
5	20240930	130216	57	100.00	KOSPI		건설업	N	N	N	N	N	4350	-10	5	-0.23	20594230	4720	46.65	4375	4385	4335	5660	3055	4360	4363.18	0.96	-802	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	998	-22.77	0.17	12	0.02	-191.00	25207.00	6800	20231201	-36.03	4175	20240909	4.19	5850	-25.64	20240102	4175	4.19	20240909	6800	-36.03	20231201	4175	4.19	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
6	20240930	120217	57	100.00	KOSPI		건설업	N	N	N	N	N	4345	-15	5	-0.34	18070980	4140	40.92	4375	4385	4335	5660	3055	4360	4364.97	0.96	-791	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	997	-22.75	0.17	12	0.02	-191.00	25207.00	6800	20231201	-36.10	4175	20240909	4.07	5850	-25.73	20240102	4175	4.07	20240909	6800	-36.10	20231201	4175	4.07	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
7	20240930	110217	57	100.00	KOSPI		건설업	N	N	N	N	N	4355	-5	5	-0.11	15240750	3489	34.48	4375	4385	4345	5660	3055	4360	4368.23	0.96	-702	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	999	-22.80	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.96	4175	20240909	4.31	5850	-25.56	20240102	4175	4.31	20240909	6800	-35.96	20231201	4175	4.31	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
8	20240930	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	10	2	0.23	12318425	2820	27.87	4375	4385	4345	5660	3055	4360	4368.24	0.96	-593	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	1003	-22.88	0.17	12	0.01	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
9	20240930	090210	57	100.00	KOSPI		건설업	N	N	N	N	N	4380	20	2	0.46	253780	58	0.57	4375	4380	4365	5660	3055	4360	4375.52	0.96	-6	4413	4386	4363	4336	4313	4375	4325	1147	1300	5000	3130	5	1	22946345	1005	-22.93	0.17	12	0.00	-191.00	25207.00	6800	20231201	-35.59	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	219972	N	N	4	N	N
10	20240927	160217	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	-10	5	-0.23	43876065	10067	42.89	4390	4390	4340	5680	3060	4370	4358.41	0.96	-333	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1000	-22.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	220305	N	N	4	N	N
11	20240927	150217	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	-10	5	-0.23	43527295	9987	42.55	4390	4390	4340	5680	3060	4370	4358.40	0.96	-324	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1000	-22.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
12	20240927	140218	57	100.00	KOSPI		건설업	N	N	N	N	N	4365	-5	5	-0.11	40400555	9269	39.49	4390	4390	4340	5680	3060	4370	4358.67	0.96	-273	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1002	-22.85	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.81	4175	20240909	4.55	5850	-25.38	20240102	4175	4.55	20240909	6800	-35.81	20231201	4175	4.55	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
13	20240927	130217	57	100.00	KOSPI		건설업	N	N	N	N	N	4340	-30	5	-0.69	38843570	8912	37.97	4390	4390	4340	5680	3060	4370	4358.57	0.96	-245	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	996	-22.72	0.17	12	0.04	-191.00	25207.00	6800	20231201	-36.18	4175	20240909	3.95	5850	-25.81	20240102	4175	3.95	20240909	6800	-36.18	20231201	4175	3.95	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
14	20240927	120216	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	0	3	0.00	20616850	4718	20.10	4390	4390	4355	5680	3060	4370	4369.83	0.96	-240	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1003	-22.88	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
15	20240927	110218	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	-10	5	-0.23	18938060	4333	18.46	4390	4390	4355	5680	3060	4370	4370.66	0.96	-221	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1000	-22.83	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
16	20240927	100217	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	0	3	0.00	2975930	680	2.90	4390	4390	4355	5680	3060	4370	4376.37	0.96	-221	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1003	-22.88	0.17	12	0.00	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
17	20240927	090218	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	20	2	0.46	70240	16	0.07	4390	4390	4390	5680	3060	4370	4390.00	0.96	-5	4430	4400	4370	4340	4310	4385	4325	1147	1310	5000	3140	5	1	22946345	1007	-22.98	0.17	12	0.00	-191.00	25207.00	6800	20231201	-35.44	4175	20240909	5.15	5850	-24.96	20240102	4175	5.15	20240909	6800	-35.44	20231201	4175	5.15	20240909	0.04	N	005960	5000	1147 억	220305	N	N	1	N	N
18	20240926	160213	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	0	3	0.00	101624860	23298	281.31	4400	4400	4340	5680	3060	4370	4361.96	0.96	-469	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1003	-22.88	0.17	12	0.10	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	220774	N	N	1	N	N
19	20240926	150217	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	-10	5	-0.23	71879425	16479	198.97	4400	4400	4340	5680	3060	4370	4361.88	0.96	-1285	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1000	-22.83	0.17	12	0.07	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
20	20240926	140217	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	-10	5	-0.23	37113605	8485	102.45	4400	4400	4360	5680	3060	4370	4374.03	0.96	-785	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1000	-22.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
21	20240926	130216	57	100.00	KOSPI		건설업	N	N	N	N	N	4380	10	2	0.23	31706215	7246	87.49	4400	4400	4360	5680	3060	4370	4375.69	0.96	-751	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1005	-22.93	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.59	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
22	20240926	120217	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	0	3	0.00	30773275	7033	84.92	4400	4400	4360	5680	3060	4370	4375.55	0.96	-688	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1003	-22.88	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
23	20240926	110216	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	25	2	0.57	12181815	2784	33.62	4400	4400	4360	5680	3060	4370	4375.65	0.96	-367	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1008	-23.01	0.17	12	0.01	-191.00	25207.00	6800	20231201	-35.37	4175	20240909	5.27	5850	-24.87	20240102	4175	5.27	20240909	6800	-35.37	20231201	4175	5.27	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
24	20240926	100217	57	100.00	KOSPI		건설업	N	N	N	N	N	4380	10	2	0.23	7286110	1664	20.09	4400	4400	4370	5680	3060	4370	4378.67	0.96	-138	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1005	-22.93	0.17	12	0.01	-191.00	25207.00	6800	20231201	-35.59	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
25	20240926	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4375	5	2	0.11	131950	30	0.36	4400	4400	4375	5680	3060	4370	4398.33	0.96	-4	4430	4400	4380	4350	4330	4390	4340	1147	1310	5000	3140	5	1	22946345	1004	-22.91	0.17	12	0.00	-191.00	25207.00	6800	20231201	-35.66	4175	20240909	4.79	5850	-25.21	20240102	4175	4.79	20240909	6800	-35.66	20231201	4175	4.79	20240909	0.04	N	005960	5000	1147 억	220774	N	N	0	N	N
26	20240925	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	-30	5	-0.68	36276185	8282	43.63	4410	4410	4360	5720	3080	4400	4380.12	0.96	-53	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1003	-22.88	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
27	20240925	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	4380	-20	5	-0.45	32461765	7409	39.03	4410	4410	4360	5720	3080	4400	4381.40	0.96	-47	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1005	-22.93	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.59	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
28	20240925	140216	57	100.00	KOSPI		건설업	N	N	N	N	N	4385	-15	5	-0.34	25651945	5852	30.83	4410	4410	4360	5720	3080	4400	4383.45	0.96	31	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1006	-22.96	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.51	4175	20240909	5.03	5850	-25.04	20240102	4175	5.03	20240909	6800	-35.51	20231201	4175	5.03	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
29	20240925	130216	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-10	5	-0.23	22729530	5186	27.32	4410	4410	4360	5720	3080	4400	4382.86	0.96	31	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1007	-22.98	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.44	4175	20240909	5.15	5850	-24.96	20240102	4175	5.15	20240909	6800	-35.44	20231201	4175	5.15	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
30	20240925	120216	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	-5	5	-0.11	16709175	3817	20.11	4410	4410	4360	5720	3080	4400	4377.57	0.96	145	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1008	-23.01	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.37	4175	20240909	5.27	5850	-24.87	20240102	4175	5.27	20240909	6800	-35.37	20231201	4175	5.27	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
31	20240925	110216	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	0	3	0.00	16212415	3704	19.51	4410	4410	4360	5720	3080	4400	4377.00	0.96	230	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1010	-23.04	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
32	20240925	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	-5	5	-0.11	15425160	3525	18.57	4410	4410	4360	5720	3080	4400	4375.93	0.96	247	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1008	-23.01	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.37	4175	20240909	5.27	5850	-24.87	20240102	4175	5.27	20240909	6800	-35.37	20231201	4175	5.27	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
33	20240925	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	4410	10	2	0.23	308700	70	0.37	4410	4410	4410	5720	3080	4400	4410.00	0.96	-9	4576	4487	4411	4322	4246	4532	4367	1147	1320	5000	3160	5	1	22946345	1012	-23.09	0.17	12	0.00	-191.00	25207.00	6800	20231201	-35.15	4175	20240909	5.63	5850	-24.62	20240102	4175	5.63	20240909	6800	-35.15	20231201	4175	5.63	20240909	0.04	N	005960	5000	1147 억	220827	N	N	0	N	N
34	20240924	160215	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-25	5	-0.56	83129250	18982	310.62	4350	4500	4335	5750	3100	4425	4379.37	0.96	1573	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1010	-23.04	0.17	12	0.08	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
35	20240924	150214	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-25	5	-0.56	79714965	18206	297.92	4350	4500	4335	5750	3100	4425	4378.50	0.96	1573	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1010	-23.04	0.17	12	0.08	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
36	20240924	140214	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-25	5	-0.56	76530635	17482	286.07	4350	4500	4335	5750	3100	4425	4377.68	0.96	1573	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1010	-23.04	0.17	12	0.08	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
37	20240924	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	-55	5	-1.24	70598560	16131	263.97	4350	4500	4335	5750	3100	4425	4376.58	0.96	1620	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1003	-22.88	0.17	12	0.07	-191.00	25207.00	6800	20231201	-35.74	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
38	20240924	120215	57	100.00	KOSPI		건설업	N	N	N	N	N	4385	-40	5	-0.90	68440135	15638	255.90	4350	4500	4335	5750	3100	4425	4376.53	0.96	1620	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1006	-22.96	0.17	12	0.07	-191.00	25207.00	6800	20231201	-35.51	4175	20240909	5.03	5850	-25.04	20240102	4175	5.03	20240909	6800	-35.51	20231201	4175	5.03	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
39	20240924	110215	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-25	5	-0.56	58830035	13440	219.93	4350	4500	4335	5750	3100	4425	4377.23	0.96	1178	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1010	-23.04	0.17	12	0.06	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
40	20240924	100214	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-35	5	-0.79	30396585	6976	114.15	4350	4435	4350	5750	3100	4425	4357.31	0.96	1797	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1007	-22.98	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.44	4175	20240909	5.15	5850	-24.96	20240102	4175	5.15	20240909	6800	-35.44	20231201	4175	5.15	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
41	20240924	090215	57	100.00	KOSPI		건설업	N	N	N	N	N	4365	-60	5	-1.36	15478005	3558	58.22	4350	4435	4350	5750	3100	4425	4350.20	0.96	904	4511	4467	4406	4362	4301	4437	4332	1147	1325	5000	3180	5	1	22946345	1002	-22.85	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.81	4175	20240909	4.55	5850	-25.38	20240102	4175	4.55	20240909	6800	-35.81	20231201	4175	4.55	20240909	0.04	N	005960	5000	1147 억	219782	N	N	0	N	N
42	20240923	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	0	3	0.00	27021385	6111	65.02	4445	4450	4345	5750	3100	4425	4421.76	0.97	-1963	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1015	-23.17	0.18	12	0.03	-191.00	25207.00	6800	20231201	-34.93	4175	20240909	5.99	5850	-24.36	20240102	4175	5.99	20240909	6800	-34.93	20231201	4175	5.99	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
43	20240923	150215	57	100.00	KOSPI		건설업	N	N	N	N	N	4405	-20	5	-0.45	26304910	5949	63.30	4445	4450	4345	5750	3100	4425	4421.74	0.97	-1913	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1011	-23.06	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.22	4175	20240909	5.51	5850	-24.70	20240102	4175	5.51	20240909	6800	-35.22	20231201	4175	5.51	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
44	20240923	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	-30	5	-0.68	24771885	5602	59.61	4445	4450	4345	5750	3100	4425	4421.97	0.97	-1839	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1008	-23.01	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.37	4175	20240909	5.27	5850	-24.87	20240102	4175	5.27	20240909	6800	-35.37	20231201	4175	5.27	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
45	20240923	130214	57	100.00	KOSPI		건설업	N	N	N	N	N	4420	-5	5	-0.11	23451060	5303	56.43	4445	4450	4345	5750	3100	4425	4422.23	0.97	-1710	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1014	-23.14	0.18	12	0.02	-191.00	25207.00	6800	20231201	-35.00	4175	20240909	5.87	5850	-24.44	20240102	4175	5.87	20240909	6800	-35.00	20231201	4175	5.87	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
46	20240923	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	0	3	0.00	20051215	4534	48.24	4445	4450	4345	5750	3100	4425	4422.41	0.97	-1695	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1015	-23.17	0.18	12	0.02	-191.00	25207.00	6800	20231201	-34.93	4175	20240909	5.99	5850	-24.36	20240102	4175	5.99	20240909	6800	-34.93	20231201	4175	5.99	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
47	20240923	110214	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	15	2	0.34	19010970	4299	45.74	4445	4450	4345	5750	3100	4425	4422.18	0.97	-1695	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1019	-23.25	0.18	12	0.02	-191.00	25207.00	6800	20231201	-34.71	4175	20240909	6.35	5850	-24.10	20240102	4175	6.35	20240909	6800	-34.71	20231201	4175	6.35	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
48	20240923	100214	57	100.00	KOSPI		건설업	N	N	N	N	N	4445	20	2	0.45	7189970	1625	17.29	4445	4450	4405	5750	3100	4425	4424.60	0.97	-451	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1020	-23.27	0.18	12	0.01	-191.00	25207.00	6800	20231201	-34.63	4175	20240909	6.47	5850	-24.02	20240102	4175	6.47	20240909	6800	-34.63	20231201	4175	6.47	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
49	20240923	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	4420	-5	5	-0.11	84130	19	0.20	4445	4445	4420	5750	3100	4425	4427.89	0.97	-6	4515	4470	4430	4385	4345	4492	4407	1147	1325	5000	3180	5	1	22946345	1014	-23.14	0.18	12	0.00	-191.00	25207.00	6800	20231201	-35.00	4175	20240909	5.87	5850	-24.44	20240102	4175	5.87	20240909	6800	-35.00	20231201	4175	5.87	20240909	0.04	N	005960	5000	1147 억	221725	N	N	5	N	N
50	20240913	160208	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	65	2	1.50	35780530	8199	88.78	4350	4400	4305	5620	3035	4330	4364.01	0.98	-976	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1008	-23.01	0.17	12	0.04	-191.00	25207.00	6800	20231201	-35.37	4175	20240909	5.27	5850	-24.87	20240102	4175	5.27	20240909	6800	-35.37	20231201	4175	5.27	20240909	0.04	N	005960	5000	1147 억	224040	N	N	2	N	N
51	20240913	150209	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	70	2	1.62	32666400	7487	81.07	4350	4400	4305	5620	3035	4330	4363.08	0.98	-1178	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1010	-23.04	0.17	12	0.03	-191.00	25207.00	6800	20231201	-35.29	4175	20240909	5.39	5850	-24.79	20240102	4175	5.39	20240909	6800	-35.29	20231201	4175	5.39	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
52	20240913	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	4385	55	2	1.27	22731150	5221	56.53	4350	4385	4305	5620	3035	4330	4353.79	0.98	-1045	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1006	-22.96	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.51	4175	20240909	5.03	5850	-25.04	20240102	4175	5.03	20240909	6800	-35.51	20231201	4175	5.03	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
53	20240913	130208	57	100.00	KOSPI		건설업	N	N	N	N	N	4365	35	2	0.81	18505230	4254	46.06	4350	4385	4305	5620	3035	4330	4350.08	0.98	-380	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1002	-22.85	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.81	4175	20240909	4.55	5850	-25.38	20240102	4175	4.55	20240909	6800	-35.81	20231201	4175	4.55	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
54	20240913	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	30	2	0.69	15505170	3562	38.57	4350	4385	4305	5620	3035	4330	4352.94	0.98	-493	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1000	-22.83	0.17	12	0.02	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
55	20240913	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	4360	30	2	0.69	11956265	2746	29.73	4350	4385	4305	5620	3035	4330	4354.07	0.98	-478	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	1000	-22.83	0.17	12	0.01	-191.00	25207.00	6800	20231201	-35.88	4175	20240909	4.43	5850	-25.47	20240102	4175	4.43	20240909	6800	-35.88	20231201	4175	4.43	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
56	20240913	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	4355	25	2	0.58	10138215	2329	25.22	4350	4385	4305	5620	3035	4330	4353.03	0.98	-472	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	999	-22.80	0.17	12	0.01	-191.00	25207.00	6800	20231201	-35.96	4175	20240909	4.31	5850	-25.56	20240102	4175	4.31	20240909	6800	-35.96	20231201	4175	4.31	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
57	20240913	090209	57	100.00	KOSPI		건설업	N	N	N	N	N	4330	0	3	0.00	915750	211	2.28	4350	4350	4330	5620	3035	4330	4340.05	0.98	-50	4363	4346	4313	4296	4263	4355	4305	1147	1290	5000	3110	5	1	22946345	994	-22.67	0.17	12	0.00	-191.00	25207.00	6800	20231201	-36.32	4175	20240909	3.71	5850	-25.98	20240102	4175	3.71	20240909	6800	-36.32	20231201	4175	3.71	20240909	0.04	N	005960	5000	1147 억	224040	N	N	6	N	N
58	20240912	160208	57	100.00	KOSPI		건설업	N	N	N	N	N	4330	45	2	1.05	39622905	9200	135.14	4325	4330	4280	5570	3000	4285	4306.84	0.98	-568	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	994	-22.67	0.17	12	0.04	-191.00	25207.00	6910	20230906	-37.34	4175	20240909	3.71	5850	-25.98	20240102	4175	3.71	20240909	6800	-36.32	20231201	4175	3.71	20240909	0.04	N	005960	5000	1147 억	224608	N	N	6	N	N
59	20240912	150208	57	100.00	KOSPI		건설업	N	N	N	N	N	4295	10	2	0.23	37633315	8740	128.38	4325	4325	4280	5570	3000	4285	4305.87	0.98	-492	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	986	-22.49	0.17	12	0.04	-191.00	25207.00	6910	20230906	-37.84	4175	20240909	2.87	5850	-26.58	20240102	4175	2.87	20240909	6800	-36.84	20231201	4175	2.87	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
60	20240912	140208	57	100.00	KOSPI		건설업	N	N	N	N	N	4300	15	2	0.35	31044305	7214	105.96	4325	4325	4280	5570	3000	4285	4303.34	0.98	787	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	987	-22.51	0.17	12	0.03	-191.00	25207.00	6910	20230906	-37.77	4175	20240909	2.99	5850	-26.50	20240102	4175	2.99	20240909	6800	-36.76	20231201	4175	2.99	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
61	20240912	130207	57	100.00	KOSPI		건설업	N	N	N	N	N	4305	20	2	0.47	11032185	2559	37.59	4325	4325	4295	5570	3000	4285	4311.13	0.98	-288	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	988	-22.54	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.70	4175	20240909	3.11	5850	-26.41	20240102	4175	3.11	20240909	6800	-36.69	20231201	4175	3.11	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
62	20240912	120207	57	100.00	KOSPI		건설업	N	N	N	N	N	4315	30	2	0.70	9212920	2137	31.39	4325	4325	4295	5570	3000	4285	4311.15	0.98	-267	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	990	-22.59	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.55	4175	20240909	3.35	5850	-26.24	20240102	4175	3.35	20240909	6800	-36.54	20231201	4175	3.35	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
63	20240912	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	4305	20	2	0.47	5050535	1172	17.22	4325	4325	4295	5570	3000	4285	4309.33	0.98	-249	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	988	-22.54	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.70	4175	20240909	3.11	5850	-26.41	20240102	4175	3.11	20240909	6800	-36.69	20231201	4175	3.11	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
64	20240912	100208	57	100.00	KOSPI		건설업	N	N	N	N	N	4305	20	2	0.47	3661030	849	12.47	4325	4325	4300	5570	3000	4285	4312.17	0.98	-277	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	988	-22.54	0.17	12	0.00	-191.00	25207.00	6910	20230906	-37.70	4175	20240909	3.11	5850	-26.41	20240102	4175	3.11	20240909	6800	-36.69	20231201	4175	3.11	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
65	20240912	090209	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	40	2	0.93	30275	7	0.10	4325	4325	4325	5570	3000	4285	4325.00	0.98	0	4401	4342	4301	4242	4201	4322	4222	1147	1285	5000	3080	5	1	22946345	992	-22.64	0.17	12	0.00	-191.00	25207.00	6910	20230906	-37.41	4175	20240909	3.59	5850	-26.07	20240102	4175	3.59	20240909	6800	-36.40	20231201	4175	3.59	20240909	0.04	N	005960	5000	1147 억	224608	N	N	0	N	N
66	20240911	160207	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	-30	5	-0.70	29240145	6808	142.10	4360	4360	4260	5600	3025	4315	4294.97	0.99	-2270	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	983	-22.43	0.17	12	0.03	-191.00	25207.00	6910	20230906	-37.99	4175	20240909	2.63	5850	-26.75	20240102	4175	2.63	20240909	6800	-36.99	20231201	4175	2.63	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
67	20240911	150205	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	-45	5	-1.04	26442295	6155	128.47	4360	4360	4260	5600	3025	4315	4296.07	0.99	-2217	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	980	-22.36	0.17	12	0.03	-191.00	25207.00	6910	20230906	-38.21	4175	20240909	2.28	5850	-27.01	20240102	4175	2.28	20240909	6800	-37.21	20231201	4175	2.28	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
68	20240911	140207	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-55	5	-1.27	19006465	4411	92.07	4360	4360	4260	5600	3025	4315	4308.88	0.99	-1222	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	978	-22.30	0.17	12	0.02	-191.00	25207.00	6910	20230906	-38.35	4175	20240909	2.04	5850	-27.18	20240102	4175	2.04	20240909	6800	-37.35	20231201	4175	2.04	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
69	20240911	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	-30	5	-0.70	15658780	3628	75.73	4360	4360	4280	5600	3025	4315	4316.09	0.99	-1211	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	983	-22.43	0.17	12	0.02	-191.00	25207.00	6910	20230906	-37.99	4175	20240909	2.63	5850	-26.75	20240102	4175	2.63	20240909	6800	-36.99	20231201	4175	2.63	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
70	20240911	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	4300	-15	5	-0.35	14295425	3310	69.09	4360	4360	4295	5600	3025	4315	4318.86	0.99	-1110	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	987	-22.51	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.77	4175	20240909	2.99	5850	-26.50	20240102	4175	2.99	20240909	6800	-36.76	20231201	4175	2.99	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
71	20240911	110205	57	100.00	KOSPI		건설업	N	N	N	N	N	4315	0	3	0.00	11545775	2671	55.75	4360	4360	4305	5600	3025	4315	4322.64	0.99	-1068	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	990	-22.59	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.55	4175	20240909	3.35	5850	-26.24	20240102	4175	3.35	20240909	6800	-36.54	20231201	4175	3.35	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
72	20240911	100205	57	100.00	KOSPI		건설업	N	N	N	N	N	4320	5	2	0.12	6185165	1429	29.83	4360	4360	4305	5600	3025	4315	4328.32	0.99	-505	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	991	-22.62	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.48	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
73	20240911	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	4350	35	2	0.81	810950	186	3.88	4360	4360	4350	5600	3025	4315	4359.95	0.99	-28	4415	4365	4320	4270	4225	4342	4247	1147	1285	5000	3100	5	1	22946345	998	-22.77	0.17	12	0.00	-191.00	25207.00	6910	20230906	-37.05	4175	20240909	4.19	5850	-25.64	20240102	4175	4.19	20240909	6800	-36.03	20231201	4175	4.19	20240909	0.04	N	005960	5000	1147 억	226878	N	N	0	N	N
74	20240910	160206	57	100.00	KOSPI		건설업	N	N	N	N	N	4315	-15	5	-0.35	20688935	4791	22.76	4345	4370	4275	5620	3035	4330	4318.29	1.00	-1475	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	990	-22.59	0.17	12	0.02	-191.00	25207.00	6910	20230906	-37.55	4175	20240909	3.35	5850	-26.24	20240102	4175	3.35	20240909	6800	-36.54	20231201	4175	3.35	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
75	20240910	150207	57	100.00	KOSPI		건설업	N	N	N	N	N	4310	-20	5	-0.46	19630690	4545	21.59	4345	4370	4275	5620	3035	4330	4319.18	1.00	-1433	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	989	-22.57	0.17	12	0.02	-191.00	25207.00	6910	20230906	-37.63	4175	20240909	3.23	5850	-26.32	20240102	4175	3.23	20240909	6800	-36.62	20231201	4175	3.23	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
76	20240910	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	4300	-30	5	-0.69	17742575	4105	19.50	4345	4370	4290	5620	3035	4330	4322.19	1.00	-1335	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	987	-22.51	0.17	12	0.02	-191.00	25207.00	6910	20230906	-37.77	4175	20240909	2.99	5850	-26.50	20240102	4175	2.99	20240909	6800	-36.76	20231201	4175	2.99	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
77	20240910	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	-5	5	-0.12	8983510	2074	9.85	4345	4370	4315	5620	3035	4330	4331.49	1.00	-765	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	992	-22.64	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.41	4175	20240909	3.59	5850	-26.07	20240102	4175	3.59	20240909	6800	-36.40	20231201	4175	3.59	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
78	20240910	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	-5	5	-0.12	8032350	1854	8.81	4345	4370	4315	5620	3035	4330	4332.44	1.00	-697	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	992	-22.64	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.41	4175	20240909	3.59	5850	-26.07	20240102	4175	3.59	20240909	6800	-36.40	20231201	4175	3.59	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
79	20240910	110206	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	-5	5	-0.12	6408185	1478	7.02	4345	4370	4320	5620	3035	4330	4335.71	1.00	-463	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	992	-22.64	0.17	12	0.01	-191.00	25207.00	6910	20230906	-37.41	4175	20240909	3.59	5850	-26.07	20240102	4175	3.59	20240909	6800	-36.40	20231201	4175	3.59	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
80	20240910	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	4335	5	2	0.12	2568920	592	2.81	4345	4370	4320	5620	3035	4330	4339.39	1.00	-273	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	995	-22.70	0.17	12	0.00	-191.00	25207.00	6910	20230906	-37.26	4175	20240909	3.83	5850	-25.90	20240102	4175	3.83	20240909	6800	-36.25	20231201	4175	3.83	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
81	20240910	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	4345	15	2	0.35	69520	16	0.08	4345	4345	4345	5620	3035	4330	4345.00	1.00	-14	4526	4427	4301	4202	4076	4477	4252	1147	1290	5000	3110	5	1	22946345	997	-22.75	0.17	12	0.00	-191.00	25207.00	6910	20230906	-37.12	4175	20240909	4.07	5850	-25.73	20240102	4175	4.07	20240909	6800	-36.10	20231201	4175	4.07	20240909	0.04	N	005960	5000	1147 억	228371	N	N	0	N	N
82	20240909	160204	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4330	-70	5	-1.59	90118615	21044	59.91	4200	4400	4175	5720	3080	4400	4282.39	1.00	-1995	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	994	-22.67	0.17	12	0.09	-191.00	25207.00	6910	20230906	-37.34	4175	20240909	3.71	5850	-25.98	20240102	4175	3.71	20240909	6800	-36.32	20231201	4175	3.71	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
83	20240909	150203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4320	-80	5	-1.82	86008315	20089	57.19	4200	4400	4175	5720	3080	4400	4281.36	1.00	-1962	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	991	-22.62	0.17	12	0.09	-191.00	25207.00	6910	20230906	-37.48	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
84	20240909	140205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4340	-60	5	-1.36	83805805	19580	55.74	4200	4400	4175	5720	3080	4400	4280.17	1.00	-2077	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	996	-22.72	0.17	12	0.09	-191.00	25207.00	6910	20230906	-37.19	4175	20240909	3.95	5850	-25.81	20240102	4175	3.95	20240909	6800	-36.18	20231201	4175	3.95	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
85	20240909	130204	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4370	-30	5	-0.68	81433815	19035	54.19	4200	4400	4175	5720	3080	4400	4278.11	1.00	-2353	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	1003	-22.88	0.17	12	0.08	-191.00	25207.00	6910	20230906	-36.76	4175	20240909	4.67	5850	-25.30	20240102	4175	4.67	20240909	6800	-35.74	20231201	4175	4.67	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
86	20240909	120203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4380	-20	5	-0.45	79584385	18612	52.99	4200	4400	4175	5720	3080	4400	4275.97	1.00	-2360	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	1005	-22.93	0.17	12	0.08	-191.00	25207.00	6910	20230906	-36.61	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
87	20240909	110203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	-110	5	-2.50	49083265	11550	32.88	4200	4400	4175	5720	3080	4400	4249.63	1.00	-889	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	984	-22.46	0.17	12	0.05	-191.00	25207.00	6910	20230906	-37.92	4175	20240909	2.75	5850	-26.67	20240102	4175	2.75	20240909	6800	-36.91	20231201	4175	2.75	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
88	20240909	100206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4275	-125	5	-2.84	43275285	10201	29.04	4200	4400	4175	5720	3080	4400	4242.26	1.00	-157	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	981	-22.38	0.17	12	0.04	-191.00	25207.00	6910	20230906	-38.13	4175	20240909	2.40	5850	-26.92	20240102	4175	2.40	20240909	6800	-37.13	20231201	4175	2.40	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
89	20240909	090203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4380	-20	5	-0.45	28166465	6705	19.09	4200	4395	4175	5720	3080	4400	4200.82	1.00	-83	4643	4521	4448	4326	4253	4485	4290	1147	1320	5000	3160	5	1	22946345	1005	-22.93	0.17	12	0.03	-191.00	25207.00	6910	20230906	-36.61	4175	20240909	4.91	5850	-25.13	20240102	4175	4.91	20240909	6800	-35.59	20231201	4175	4.91	20240909	0.04	N	005960	5000	1147 억	230448	N	N	0	N	N
90	20240906	160200	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-110	5	-2.44	155283105	35125	220.73	4570	4570	4375	5860	3160	4510	4420.87	1.02	-2451	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1010	-23.04	0.17	12	0.15	-191.00	25207.00	6910	20230906	-36.32	4365	20240805	0.80	5850	-24.79	20240102	4365	0.80	20240805	6910	-36.32	20230906	4365	0.80	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
91	20240906	150205	57	100.00	KOSPI		건설업	N	N	N	N	N	4410	-100	5	-2.22	152255115	34437	216.41	4570	4570	4375	5860	3160	4510	4421.27	1.02	-2443	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1012	-23.09	0.17	12	0.15	-191.00	25207.00	6910	20230906	-36.18	4365	20240805	1.03	5850	-24.62	20240102	4365	1.03	20240805	6910	-36.18	20230906	4365	1.03	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
92	20240906	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	4380	-130	5	-2.88	142278220	32165	202.13	4570	4570	4375	5860	3160	4510	4423.39	1.02	-1891	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1005	-22.93	0.17	12	0.14	-191.00	25207.00	6910	20230906	-36.61	4365	20240805	0.34	5850	-25.13	20240102	4365	0.34	20240805	6910	-36.61	20230906	4365	0.34	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
93	20240906	130202	57	100.00	KOSPI		건설업	N	N	N	N	N	4415	-95	5	-2.11	123426710	27868	175.13	4570	4570	4375	5860	3160	4510	4428.98	1.02	-1424	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1013	-23.12	0.18	12	0.12	-191.00	25207.00	6910	20230906	-36.11	4365	20240805	1.15	5850	-24.53	20240102	4365	1.15	20240805	6910	-36.11	20230906	4365	1.15	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
94	20240906	120203	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-120	5	-2.66	105866035	23871	150.01	4570	4570	4375	5860	3160	4510	4434.92	1.02	-909	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1007	-22.98	0.17	12	0.10	-191.00	25207.00	6910	20230906	-36.47	4365	20240805	0.57	5850	-24.96	20240102	4365	0.57	20240805	6910	-36.47	20230906	4365	0.57	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
95	20240906	110205	57	100.00	KOSPI		건설업	N	N	N	N	N	4410	-100	5	-2.22	94662420	21326	134.02	4570	4570	4375	5860	3160	4510	4438.83	1.02	-543	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1012	-23.09	0.17	12	0.09	-191.00	25207.00	6910	20230906	-36.18	4365	20240805	1.03	5850	-24.62	20240102	4365	1.03	20240805	6910	-36.18	20230906	4365	1.03	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
96	20240906	100203	57	100.00	KOSPI		건설업	N	N	N	N	N	4445	-65	5	-1.44	32191760	7165	45.03	4570	4570	4435	5860	3160	4510	4492.92	1.02	-1493	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1020	-23.27	0.18	12	0.03	-191.00	25207.00	6910	20230906	-35.67	4365	20240805	1.83	5850	-24.02	20240102	4365	1.83	20240805	6910	-35.67	20230906	4365	1.83	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
97	20240906	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4570	60	2	1.33	27420	6	0.04	4570	4570	4570	5860	3160	4510	4570.00	1.02	0	4623	4566	4513	4456	4403	4540	4430	1147	1350	5000	3240	5	1	22946345	1049	-23.93	0.18	12	0.00	-191.00	25207.00	6910	20230906	-33.86	4365	20240805	4.70	5850	-21.88	20240102	4365	4.70	20240805	6910	-33.86	20230906	4365	4.70	20240805	0.04	N	005960	5000	1147 억	232980	N	N	0	N	N
98	20240905	160201	57	100.00	KOSPI		건설업	N	N	N	N	N	4510	10	2	0.22	71671890	15913	55.21	4550	4570	4460	5850	3150	4500	4503.99	1.02	-576	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1035	-23.61	0.18	12	0.07	-191.00	25207.00	6910	20230906	-34.73	4365	20240805	3.32	5850	-22.91	20240102	4365	3.32	20240805	6910	-34.73	20230906	4365	3.32	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
99	20240905	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	4460	-40	5	-0.89	71159665	15799	54.82	4550	4570	4460	5850	3150	4500	4504.06	1.02	-571	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1023	-23.35	0.18	12	0.07	-191.00	25207.00	6910	20230906	-35.46	4365	20240805	2.18	5850	-23.76	20240102	4365	2.18	20240805	6910	-35.46	20230906	4365	2.18	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
100	20240905	140203	57	100.00	KOSPI		건설업	N	N	N	N	N	4515	15	2	0.33	52716250	11683	40.54	4550	4570	4475	5850	3150	4500	4512.23	1.02	-581	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1036	-23.64	0.18	12	0.05	-191.00	25207.00	6910	20230906	-34.66	4365	20240805	3.44	5850	-22.82	20240102	4365	3.44	20240805	6910	-34.66	20230906	4365	3.44	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
101	20240905	130203	57	100.00	KOSPI		건설업	N	N	N	N	N	4495	-5	5	-0.11	44527860	9863	34.22	4550	4570	4490	5850	3150	4500	4514.65	1.02	117	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1031	-23.53	0.18	12	0.04	-191.00	25207.00	6910	20230906	-34.95	4365	20240805	2.98	5850	-23.16	20240102	4365	2.98	20240805	6910	-34.95	20230906	4365	2.98	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
102	20240905	120201	57	100.00	KOSPI		건설업	N	N	N	N	N	4520	20	2	0.44	39571325	8761	30.40	4550	4570	4500	5850	3150	4500	4516.78	1.02	369	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1037	-23.66	0.18	12	0.04	-191.00	25207.00	6910	20230906	-34.59	4365	20240805	3.55	5850	-22.74	20240102	4365	3.55	20240805	6910	-34.59	20230906	4365	3.55	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
103	20240905	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	4530	30	2	0.67	34195170	7571	26.27	4550	4570	4500	5850	3150	4500	4516.62	1.02	863	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1039	-23.72	0.18	12	0.03	-191.00	25207.00	6910	20230906	-34.44	4365	20240805	3.78	5850	-22.56	20240102	4365	3.78	20240805	6910	-34.44	20230906	4365	3.78	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
104	20240905	100202	57	100.00	KOSPI		건설업	N	N	N	N	N	4540	40	2	0.89	27524345	6095	21.15	4550	4570	4500	5850	3150	4500	4515.92	1.02	997	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1042	-23.77	0.18	12	0.03	-191.00	25207.00	6910	20230906	-34.30	4365	20240805	4.01	5850	-22.39	20240102	4365	4.01	20240805	6910	-34.30	20230906	4365	4.01	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
105	20240905	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4535	35	2	0.78	267290	59	0.20	4550	4550	4535	5850	3150	4500	4536.53	1.02	44	4776	4637	4556	4417	4336	4597	4377	1147	1350	5000	3240	5	1	22946345	1041	-23.74	0.18	12	0.00	-191.00	25207.00	6910	20230906	-34.37	4365	20240805	3.89	5850	-22.48	20240102	4365	3.89	20240805	6910	-34.37	20230906	4365	3.89	20240805	0.04	N	005960	5000	1147 억	233594	N	N	0	N	N
106	20240904	160200	57	100.00	KOSPI		건설업	N	N	N	N	N	4500	-100	5	-2.17	130362255	28820	118.45	4600	4695	4475	5980	3220	4600	4523.20	1.02	-1595	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1033	-23.56	0.18	12	0.13	-191.00	25207.00	6910	20230906	-34.88	4365	20240805	3.09	5850	-23.08	20240102	4365	3.09	20240805	6910	-34.88	20230906	4365	3.09	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
107	20240904	150202	57	100.00	KOSPI		건설업	N	N	N	N	N	4510	-90	5	-1.96	100589930	22209	91.28	4600	4695	4475	5980	3220	4600	4529.09	1.02	-1428	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1035	-23.61	0.18	12	0.10	-191.00	25207.00	6910	20230906	-34.73	4365	20240805	3.32	5850	-22.91	20240102	4365	3.32	20240805	6910	-34.73	20230906	4365	3.32	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
108	20240904	140202	57	100.00	KOSPI		건설업	N	N	N	N	N	4515	-85	5	-1.85	59133100	12983	53.36	4600	4695	4515	5980	3220	4600	4554.49	1.02	-2080	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1036	-23.64	0.18	12	0.06	-191.00	25207.00	6910	20230906	-34.66	4365	20240805	3.44	5850	-22.82	20240102	4365	3.44	20240805	6910	-34.66	20230906	4365	3.44	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
109	20240904	130201	57	100.00	KOSPI		건설업	N	N	N	N	N	4545	-55	5	-1.20	49222540	10795	44.37	4600	4695	4540	5980	3220	4600	4559.57	1.02	-1701	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1043	-23.80	0.18	12	0.05	-191.00	25207.00	6910	20230906	-34.23	4365	20240805	4.12	5850	-22.31	20240102	4365	4.12	20240805	6910	-34.23	20230906	4365	4.12	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
110	20240904	120200	57	100.00	KOSPI		건설업	N	N	N	N	N	4560	-40	5	-0.87	42822045	9388	38.58	4600	4695	4540	5980	3220	4600	4561.16	1.02	-1591	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1046	-23.87	0.18	12	0.04	-191.00	25207.00	6910	20230906	-34.01	4365	20240805	4.47	5850	-22.05	20240102	4365	4.47	20240805	6910	-34.01	20230906	4365	4.47	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
111	20240904	110200	57	100.00	KOSPI		건설업	N	N	N	N	N	4545	-55	5	-1.20	39648940	8691	35.72	4600	4695	4540	5980	3220	4600	4561.86	1.02	-1385	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1043	-23.80	0.18	12	0.04	-191.00	25207.00	6910	20230906	-34.23	4365	20240805	4.12	5850	-22.31	20240102	4365	4.12	20240805	6910	-34.23	20230906	4365	4.12	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
112	20240904	100202	57	100.00	KOSPI		건설업	N	N	N	N	N	4565	-35	5	-0.76	28591415	6263	25.74	4600	4695	4540	5980	3220	4600	4564.86	1.02	-900	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1048	-23.90	0.18	12	0.03	-191.00	25207.00	6910	20230906	-33.94	4365	20240805	4.58	5850	-21.97	20240102	4365	4.58	20240805	6910	-33.94	20230906	4365	4.58	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
113	20240904	090201	57	100.00	KOSPI		건설업	N	N	N	N	N	4595	-5	5	-0.11	349210	76	0.31	4600	4600	4565	5980	3220	4600	4586.07	1.02	-12	4736	4667	4616	4547	4496	4642	4522	1147	1380	5000	3310	5	1	22946345	1054	-24.06	0.18	12	0.00	-191.00	25207.00	6910	20230906	-33.50	4365	20240805	5.27	5850	-21.45	20240102	4365	5.27	20240805	6910	-33.50	20230906	4365	5.27	20240805	0.04	N	005960	5000	1147 억	235191	N	N	5	N	N
114	20240903	160159	57	100.00	KOSPI		건설업	N	N	N	N	N	4600	-15	5	-0.33	111941890	24331	97.26	4685	4685	4565	5990	3235	4615	4600.79	1.03	-668	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1056	-24.08	0.18	12	0.11	-191.00	25207.00	6910	20230906	-33.43	4365	20240805	5.38	5850	-21.37	20240102	4365	5.38	20240805	6910	-33.43	20230906	4365	5.38	20240805	0.04	N	005960	5000	1147 억	235859	N	N	5	N	N
115	20240903	150200	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-5	5	-0.11	103346950	22466	89.81	4685	4685	4565	5990	3235	4615	4600.15	1.03	-575	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1058	-24.14	0.18	12	0.10	-191.00	25207.00	6910	20230906	-33.29	4365	20240805	5.61	5850	-21.20	20240102	4365	5.61	20240805	6910	-33.29	20230906	4365	5.61	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
116	20240903	140200	57	100.00	KOSPI		건설업	N	N	N	N	N	4605	-10	5	-0.22	70687965	15381	61.48	4685	4685	4565	5990	3235	4615	4595.80	1.03	1208	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1057	-24.11	0.18	12	0.07	-191.00	25207.00	6910	20230906	-33.36	4365	20240805	5.50	5850	-21.28	20240102	4365	5.50	20240805	6910	-33.36	20230906	4365	5.50	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
117	20240903	130200	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	5	2	0.11	29233525	6338	25.34	4685	4685	4565	5990	3235	4615	4612.42	1.03	-259	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1060	-24.19	0.18	12	0.03	-191.00	25207.00	6910	20230906	-33.14	4365	20240805	5.84	5850	-21.03	20240102	4365	5.84	20240805	6910	-33.14	20230906	4365	5.84	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
118	20240903	120159	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	5	2	0.11	25012265	5423	21.68	4685	4685	4565	5990	3235	4615	4612.26	1.03	-155	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1060	-24.19	0.18	12	0.02	-191.00	25207.00	6910	20230906	-33.14	4365	20240805	5.84	5850	-21.03	20240102	4365	5.84	20240805	6910	-33.14	20230906	4365	5.84	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
119	20240903	110159	57	100.00	KOSPI		건설업	N	N	N	N	N	4625	10	2	0.22	23008755	4989	19.94	4685	4685	4565	5990	3235	4615	4611.90	1.03	123	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1061	-24.21	0.18	12	0.02	-191.00	25207.00	6910	20230906	-33.07	4365	20240805	5.96	5850	-20.94	20240102	4365	5.96	20240805	6910	-33.07	20230906	4365	5.96	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
120	20240903	100159	57	100.00	KOSPI		건설업	N	N	N	N	N	4635	20	2	0.43	21042595	4563	18.24	4685	4685	4565	5990	3235	4615	4611.57	1.03	219	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1064	-24.27	0.18	12	0.02	-191.00	25207.00	6910	20230906	-32.92	4365	20240805	6.19	5850	-20.77	20240102	4365	6.19	20240805	6910	-32.92	20230906	4365	6.19	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
121	20240903	090158	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	5	2	0.11	1876885	402	1.61	4685	4685	4620	5990	3235	4615	4668.87	1.03	0	4745	4680	4635	4570	4525	4657	4547	1147	1375	5000	3320	5	1	22946345	1060	-24.19	0.18	12	0.00	-191.00	25207.00	6910	20230906	-33.14	4365	20240805	5.84	5850	-21.03	20240102	4365	5.84	20240805	6910	-33.14	20230906	4365	5.84	20240805	0.04	N	005960	5000	1147 억	235859	N	N	1	N	N
122	20240902	160158	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-40	5	-0.86	114394040	24763	145.71	4700	4700	4590	6050	3260	4655	4619.54	1.03	-1094	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1059	-24.16	0.18	12	0.11	-191.00	25207.00	6910	20230906	-33.21	4365	20240805	5.73	5850	-21.11	20240102	4365	5.73	20240805	6910	-33.21	20230906	4365	5.73	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
123	20240902	150200	57	100.00	KOSPI		건설업	N	N	N	N	N	4625	-30	5	-0.64	100934415	21851	128.57	4700	4700	4590	6050	3260	4655	4619.20	1.03	-1122	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1061	-24.21	0.18	12	0.10	-191.00	25207.00	6910	20230906	-33.07	4365	20240805	5.96	5850	-20.94	20240102	4365	5.96	20240805	6910	-33.07	20230906	4365	5.96	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
124	20240902	140200	57	100.00	KOSPI		건설업	N	N	N	N	N	4630	-25	5	-0.54	87761265	18995	111.77	4700	4700	4600	6050	3260	4655	4620.21	1.03	-1119	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1062	-24.24	0.18	12	0.08	-191.00	25207.00	6910	20230906	-33.00	4365	20240805	6.07	5850	-20.85	20240102	4365	6.07	20240805	6910	-33.00	20230906	4365	6.07	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
125	20240902	130200	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-45	5	-0.97	80290355	17375	102.24	4700	4700	4600	6050	3260	4655	4621.01	1.03	-572	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1058	-24.14	0.18	12	0.08	-191.00	25207.00	6910	20230906	-33.29	4365	20240805	5.61	5850	-21.20	20240102	4365	5.61	20240805	6910	-33.29	20230906	4365	5.61	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
126	20240902	120200	57	100.00	KOSPI		건설업	N	N	N	N	N	4600	-55	5	-1.18	78454420	16977	99.89	4700	4700	4600	6050	3260	4655	4621.20	1.03	-442	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1056	-24.08	0.18	12	0.07	-191.00	25207.00	6910	20230906	-33.43	4365	20240805	5.38	5850	-21.37	20240102	4365	5.38	20240805	6910	-33.43	20230906	4365	5.38	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
127	20240902	110200	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-45	5	-0.97	72553080	15696	92.36	4700	4700	4600	6050	3260	4655	4622.37	1.03	-329	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1058	-24.14	0.18	12	0.07	-191.00	25207.00	6910	20230906	-33.29	4365	20240805	5.61	5850	-21.20	20240102	4365	5.61	20240805	6910	-33.29	20230906	4365	5.61	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
128	20240902	100158	57	100.00	KOSPI		건설업	N	N	N	N	N	4630	-25	5	-0.54	48056020	10384	61.10	4700	4700	4600	6050	3260	4655	4627.87	1.03	-246	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1062	-24.24	0.18	12	0.05	-191.00	25207.00	6910	20230906	-33.00	4365	20240805	6.07	5850	-20.85	20240102	4365	6.07	20240805	6910	-33.00	20230906	4365	6.07	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N
129	20240902	090158	57	100.00	KOSPI		건설업	N	N	N	N	N	4660	5	2	0.11	331795	71	0.42	4700	4700	4660	6050	3260	4655	4675.81	1.03	-39	4755	4705	4670	4620	4585	4687	4602	1147	1395	5000	3350	5	1	22946345	1069	-24.40	0.18	12	0.00	-191.00	25207.00	6910	20230906	-32.56	4365	20240805	6.76	5850	-20.34	20240102	4365	6.76	20240805	6910	-32.56	20230906	4365	6.76	20240805	0.04	N	005960	5000	1147 억	236953	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History