KissMeData/010960/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-30	5	-0.91	87390450	26777	408.31	3265	3305	3250	4270	2300	3285	3263.64	4.07	-3095	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	814	5.39	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
3	20240930	150258	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-20	5	-0.61	71501960	21896	333.88	3265	3305	3255	4270	2300	3285	3265.53	4.07	-2948	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	816	5.41	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
4	20240930	140257	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-20	5	-0.61	64273795	19679	300.08	3265	3305	3255	4270	2300	3285	3266.11	4.07	-2910	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	816	5.41	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
5	20240930	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-20	5	-0.61	34192805	10464	159.56	3265	3305	3255	4270	2300	3285	3267.66	4.07	-2266	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	816	5.41	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
6	20240930	120257	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-30	5	-0.91	33305790	10192	155.41	3265	3305	3255	4270	2300	3285	3267.84	4.07	-2053	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	814	5.39	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
7	20240930	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-15	5	-0.46	13597345	4151	63.30	3265	3305	3260	4270	2300	3285	3275.68	4.07	-978	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	818	5.41	0.34	12	0.02	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
8	20240930	100254	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-15	5	-0.46	11983580	3657	55.76	3265	3305	3265	4270	2300	3285	3276.89	4.07	-652	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	818	5.41	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
9	20240930	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-20	5	-0.61	303645	93	1.42	3265	3265	3265	4270	2300	3285	3265.00	4.07	-12	3295	3290	3285	3280	3275	3290	3280	125	985	500	2360	5	1	25000000	816	5.41	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.70	N	010960	500	125 억	1016924	N	N	4	N	N
10	20240927	160255	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	21543195	6557	60.11	3285	3290	3280	4270	2300	3285	3285.53	4.08	-1856	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.03	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	4	N	N
11	20240927	150257	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	20238990	6160	56.47	3285	3290	3280	4270	2300	3285	3285.55	4.08	-1592	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
12	20240927	140257	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	19309035	5877	53.88	3285	3290	3280	4270	2300	3285	3285.53	4.08	-1569	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
13	20240927	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	5	2	0.15	19299180	5874	53.85	3285	3290	3280	4270	2300	3285	3285.53	4.08	-1569	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	823	5.45	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
14	20240927	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	5	2	0.15	14104270	4295	39.37	3285	3290	3280	4270	2300	3285	3283.88	4.08	-530	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	823	5.45	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
15	20240927	110256	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	11518435	3508	32.16	3285	3290	3280	4270	2300	3285	3283.48	4.08	-422	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
16	20240927	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	10028665	3055	28.01	3285	3290	3280	4270	2300	3285	3282.71	4.08	-89	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
17	20240927	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	98550	30	0.28	3285	3285	3285	4270	2300	3285	3285.00	4.08	-7	3361	3322	3291	3252	3221	3342	3272	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.00	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.69	N	010960	500	125 억	1018780	N	N	1	N	N
18	20240926	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	0	3	0.00	35840775	10908	125.68	3275	3330	3260	4270	2300	3285	3285.73	4.08	-708	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	821	5.44	0.34	12	0.04	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.68	N	010960	500	125 억	1019488	N	N	1	N	N
19	20240926	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-15	5	-0.46	28802980	8759	100.92	3275	3330	3260	4270	2300	3285	3288.39	4.08	-697	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	818	5.41	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
20	20240926	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	15	2	0.46	11259100	3406	39.24	3275	3330	3275	4270	2300	3285	3305.67	4.08	-883	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
21	20240926	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	10	2	0.30	10902705	3298	38.00	3275	3330	3275	4270	2300	3285	3305.85	4.08	-883	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	824	5.46	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
22	20240926	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	15	2	0.46	8827120	2668	30.74	3275	3330	3275	4270	2300	3285	3308.52	4.08	-830	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
23	20240926	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	15	2	0.46	7559980	2284	26.32	3275	3330	3275	4270	2300	3285	3309.97	4.08	-830	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
24	20240926	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	15	2	0.46	6289875	1899	21.88	3275	3330	3275	4270	2300	3285	3312.20	4.08	-887	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
25	20240926	090254	57	100.00	KOSPI		건설업	N	N	N	N	N	3275	-10	5	-0.30	85150	26	0.30	3275	3275	3275	4270	2300	3285	3275.00	4.08	-3	3331	3307	3296	3272	3261	3302	3267	125	985	500	2360	5	1	25000000	819	5.42	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.13	3180	20240909	2.99	3650	-10.27	20240730	3180	2.99	20240909	3770	-13.13	20231124	3180	2.99	20240909	0.68	N	010960	500	125 억	1019488	N	N	0	N	N
26	20240925	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	-15	5	-0.45	28591960	8679	72.74	3285	3320	3285	4290	2310	3300	3294.38	4.08	-242	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	821	5.44	0.34	12	0.03	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
27	20240925	150254	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	-10	5	-0.30	27178080	8249	69.13	3285	3320	3285	4290	2310	3300	3294.71	4.08	-221	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	823	5.45	0.34	12	0.03	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
28	20240925	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	0	3	0.00	23410750	7104	59.54	3285	3320	3285	4290	2310	3300	3295.43	4.08	-213	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	825	5.46	0.35	12	0.03	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
29	20240925	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	0	3	0.00	6995865	2121	17.78	3285	3320	3285	4290	2310	3300	3298.38	4.08	-13	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
30	20240925	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	0	3	0.00	6467865	1961	16.43	3285	3320	3285	4290	2310	3300	3298.25	4.08	-13	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
31	20240925	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	0	3	0.00	5337175	1618	13.56	3285	3320	3285	4290	2310	3300	3298.62	4.08	-13	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	825	5.46	0.35	12	0.01	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
32	20240925	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	10	2	0.30	1525565	462	3.87	3285	3320	3285	4290	2310	3300	3302.09	4.08	-13	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	828	5.48	0.35	12	0.00	604.00	9564.00	3770	20231124	-12.20	3180	20240909	4.09	3650	-9.32	20240730	3180	4.09	20240909	3770	-12.20	20231124	3180	4.09	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
33	20240925	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	20	2	0.61	214520	65	0.54	3285	3320	3285	4290	2310	3300	3300.31	4.08	-3	3320	3310	3295	3285	3270	3315	3290	125	990	500	2370	5	1	25000000	830	5.50	0.35	12	0.00	604.00	9564.00	3770	20231124	-11.94	3180	20240909	4.40	3650	-9.04	20240730	3180	4.40	20240909	3770	-11.94	20231124	3180	4.40	20240909	0.67	N	010960	500	125 억	1019730	N	N	0	N	N
34	20240924	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	5	2	0.15	39289175	11931	32.73	3280	3305	3280	4280	2310	3295	3293.03	4.10	-4828	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	825	5.46	0.35	12	0.05	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
35	20240924	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	5	2	0.15	38649000	11737	32.20	3280	3305	3280	4280	2310	3295	3292.92	4.10	-4824	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	825	5.46	0.35	12	0.05	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
36	20240924	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	0	3	0.00	35115590	10666	29.26	3280	3300	3280	4280	2310	3295	3292.29	4.10	-4824	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	824	5.46	0.34	12	0.04	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
37	20240924	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	5	2	0.15	31583450	9593	26.32	3280	3300	3280	4280	2310	3295	3292.34	4.10	-3834	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	825	5.46	0.35	12	0.04	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
38	20240924	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	-5	5	-0.15	26146590	7943	21.79	3280	3300	3280	4280	2310	3295	3291.78	4.10	-2184	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	823	5.45	0.34	12	0.03	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
39	20240924	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	0	3	0.00	12518245	3810	10.45	3280	3295	3280	4280	2310	3295	3285.63	4.10	-939	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	824	5.46	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
40	20240924	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	0	3	0.00	1670845	509	1.40	3280	3295	3280	4280	2310	3295	3282.60	4.10	-48	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	824	5.46	0.34	12	0.00	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
41	20240924	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-15	5	-0.46	1046320	319	0.88	3280	3280	3280	4280	2310	3295	3280.00	4.10	-46	3338	3316	3278	3256	3218	3327	3267	125	985	500	2370	5	1	25000000	820	5.43	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.00	3180	20240909	3.14	3650	-10.14	20240730	3180	3.14	20240909	3770	-13.00	20231124	3180	3.14	20240909	0.64	N	010960	500	125 억	1024558	N	N	0	N	N
42	20240923	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	15	2	0.46	119246995	36453	264.92	3270	3300	3240	4260	2300	3280	3271.25	4.08	13216	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	824	5.46	0.34	12	0.15	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
43	20240923	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-15	5	-0.46	112427010	34368	249.77	3270	3300	3240	4260	2300	3280	3271.27	4.08	12006	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	816	5.41	0.34	12	0.14	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
44	20240923	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	20	2	0.61	85383900	26126	189.87	3270	3300	3240	4260	2300	3280	3268.16	4.08	11448	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	825	5.46	0.35	12	0.10	604.00	9564.00	3770	20231124	-12.47	3180	20240909	3.77	3650	-9.59	20240730	3180	3.77	20240909	3770	-12.47	20231124	3180	3.77	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
45	20240923	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	10	2	0.30	78298980	23974	174.23	3270	3300	3240	4260	2300	3280	3266.00	4.08	10162	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	823	5.45	0.34	12	0.10	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
46	20240923	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	10	2	0.30	73558735	22534	163.76	3270	3290	3240	4260	2300	3280	3264.34	4.08	8772	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	823	5.45	0.34	12	0.09	604.00	9564.00	3770	20231124	-12.73	3180	20240909	3.46	3650	-9.86	20240730	3180	3.46	20240909	3770	-12.73	20231124	3180	3.46	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
47	20240923	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-40	5	-1.22	65240945	19993	145.30	3270	3290	3240	4260	2300	3280	3263.19	4.08	7493	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	810	5.36	0.34	12	0.08	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
48	20240923	100251	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-10	5	-0.30	20705710	6340	46.08	3270	3290	3250	4260	2300	3280	3265.88	4.08	2132	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	818	5.41	0.34	12	0.03	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
49	20240923	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-10	5	-0.30	163500	50	0.36	3270	3270	3270	4260	2300	3280	3270.00	4.08	8	3316	3297	3281	3262	3246	3307	3272	125	980	500	2360	5	1	25000000	818	5.41	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.63	N	010960	500	125 억	1019886	N	N	0	N	N
50	20240913	160242	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	15	2	0.46	12721970	3894	43.73	3280	3300	3245	4250	2290	3270	3267.07	4.10	-276	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	821	5.44	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.86	3180	20240909	3.30	3650	-10.00	20240730	3180	3.30	20240909	3770	-12.86	20231124	3180	3.30	20240909	0.60	N	010960	500	125 억	1024658	N	N	2	N	N
51	20240913	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-5	5	-0.15	9816340	3005	33.75	3280	3300	3245	4250	2290	3270	3266.67	4.10	-264	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	816	5.41	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
52	20240913	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-5	5	-0.15	7789135	2384	26.77	3280	3300	3245	4250	2290	3270	3267.25	4.10	-264	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	816	5.41	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
53	20240913	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-10	5	-0.31	7586895	2322	26.08	3280	3300	3245	4250	2290	3270	3267.40	4.10	-264	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
54	20240913	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-15	5	-0.46	5626455	1721	19.33	3280	3300	3245	4250	2290	3270	3269.29	4.10	-129	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	814	5.39	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
55	20240913	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-5	5	-0.15	2744750	839	9.42	3280	3300	3245	4250	2290	3270	3271.45	4.10	-101	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	816	5.41	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
56	20240913	100244	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	0	3	0.00	2253730	689	7.74	3280	3300	3245	4250	2290	3270	3271.02	4.10	-53	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	818	5.41	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
57	20240913	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-25	5	-0.76	348300	107	1.20	3280	3280	3245	4250	2290	3270	3255.14	4.10	70	3296	3282	3256	3242	3216	3290	3250	125	980	500	2350	5	1	25000000	811	5.37	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.93	3180	20240909	2.04	3650	-11.10	20240730	3180	2.04	20240909	3770	-13.93	20231124	3180	2.04	20240909	0.60	N	010960	500	125 억	1024658	N	N	1	N	N
58	20240912	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	25	2	0.77	28859370	8875	38.20	3230	3270	3230	4215	2275	3245	3251.76	4.10	-124	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	818	5.41	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.53	N	010960	500	125 억	1024782	N	N	1	N	N
59	20240912	150241	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	20	2	0.62	28607595	8798	37.87	3230	3270	3230	4215	2275	3245	3251.60	4.10	-121	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	816	5.41	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
60	20240912	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	20	2	0.62	26706225	8214	35.35	3230	3265	3230	4215	2275	3245	3251.31	4.10	-121	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	816	5.41	0.34	12	0.03	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
61	20240912	130241	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	10	2	0.31	12322120	3795	16.33	3230	3260	3230	4215	2275	3245	3246.94	4.10	-449	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	814	5.39	0.34	12	0.02	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
62	20240912	120241	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	10	2	0.31	10402135	3205	13.79	3230	3260	3230	4215	2275	3245	3245.60	4.10	-449	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	814	5.39	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
63	20240912	110241	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	10	2	0.31	7215990	2225	9.58	3230	3260	3230	4215	2275	3245	3243.14	4.10	-449	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	814	5.39	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
64	20240912	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	15	2	0.46	5505975	1699	7.31	3230	3260	3230	4215	2275	3245	3240.72	4.10	-77	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	815	5.40	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
65	20240912	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	0	3	0.00	2041490	632	2.72	3230	3245	3230	4215	2275	3245	3230.21	4.10	-77	3321	3282	3246	3207	3171	3265	3190	125	970	500	2330	5	1	25000000	811	5.37	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.93	3180	20240909	2.04	3650	-11.10	20240730	3180	2.04	20240909	3770	-13.93	20231124	3180	2.04	20240909	0.53	N	010960	500	125 억	1024782	N	N	0	N	N
66	20240911	160239	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-15	5	-0.46	75644145	23235	77.56	3280	3285	3210	4235	2285	3260	3255.61	4.10	-787	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	811	5.37	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.93	3180	20240909	2.04	3650	-11.10	20240730	3180	2.04	20240909	3770	-13.93	20231124	3180	2.04	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
67	20240911	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-25	5	-0.77	65408580	20064	66.97	3280	3285	3230	4235	2285	3260	3260.00	4.10	-1590	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	809	5.36	0.34	12	0.08	604.00	9564.00	3770	20231124	-14.19	3180	20240909	1.73	3650	-11.37	20240730	3180	1.73	20240909	3770	-14.19	20231124	3180	1.73	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
68	20240911	140241	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-5	5	-0.15	62371825	19125	63.84	3280	3285	3235	4235	2285	3260	3261.27	4.10	-1516	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
69	20240911	130238	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-20	5	-0.61	53329395	16344	54.55	3280	3285	3240	4235	2285	3260	3262.93	4.10	-527	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.07	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
70	20240911	120242	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-5	5	-0.15	41142875	12599	42.05	3280	3285	3250	4235	2285	3260	3265.57	4.10	-490	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.05	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
71	20240911	110237	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	0	3	0.00	26525160	8104	27.05	3280	3285	3260	4235	2285	3260	3273.09	4.10	-472	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	815	5.40	0.34	12	0.03	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
72	20240911	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	20	2	0.61	20639320	6303	21.04	3280	3285	3260	4235	2285	3260	3274.52	4.10	-306	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	820	5.43	0.34	12	0.03	604.00	9564.00	3770	20231124	-13.00	3180	20240909	3.14	3650	-10.14	20240730	3180	3.14	20240909	3770	-13.00	20231124	3180	3.14	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
73	20240911	090240	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	4.10	0	3326	3292	3266	3232	3206	3280	3220	125	975	500	2340	5	1	25000000	815	5.40	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.62	N	010960	500	125 억	1025569	N	N	0	N	N
74	20240910	160239	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-15	5	-0.46	97528430	29959	85.94	3275	3300	3240	4255	2295	3275	3255.40	4.11	-896	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.12	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
75	20240910	150240	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-15	5	-0.46	92777850	28495	81.74	3275	3300	3240	4255	2295	3275	3255.93	4.11	-581	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
76	20240910	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-20	5	-0.61	92334960	28359	81.35	3275	3300	3240	4255	2295	3275	3255.93	4.11	-493	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	814	5.39	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
77	20240910	130239	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-15	5	-0.46	85844645	26363	75.62	3275	3300	3240	4255	2295	3275	3256.25	4.11	-266	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.53	3180	20240909	2.52	3650	-10.68	20240730	3180	2.52	20240909	3770	-13.53	20231124	3180	2.52	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
78	20240910	120238	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-10	5	-0.31	83740420	25718	73.77	3275	3300	3240	4255	2295	3275	3256.10	4.11	-266	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	816	5.41	0.34	12	0.10	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
79	20240910	110238	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-20	5	-0.61	59716955	18315	52.54	3275	3300	3245	4255	2295	3275	3260.55	4.11	-266	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	814	5.39	0.34	12	0.07	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
80	20240910	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	3275	0	3	0.00	10167940	3115	8.94	3275	3300	3245	4255	2295	3275	3264.19	4.11	-266	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	819	5.42	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.13	3180	20240909	2.99	3650	-10.27	20240730	3180	2.99	20240909	3770	-13.13	20231124	3180	2.99	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
81	20240910	090238	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	20	2	0.61	88800	27	0.08	3275	3300	3275	4255	2295	3275	3288.89	4.11	-2	3358	3316	3248	3206	3138	3337	3227	125	980	500	2350	5	1	25000000	824	5.46	0.34	12	0.00	604.00	9564.00	3770	20231124	-12.60	3180	20240909	3.62	3650	-9.73	20240730	3180	3.62	20240909	3770	-12.60	20231124	3180	3.62	20240909	0.61	N	010960	500	125 억	1026499	N	N	0	N	N
82	20240909	160236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3275	25	2	0.77	112981420	34861	147.42	3210	3290	3180	4225	2275	3250	3240.91	4.11	-231	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	819	5.42	0.34	12	0.14	604.00	9564.00	3770	20231124	-13.13	3180	20240909	2.99	3650	-10.27	20240730	3180	2.99	20240909	3770	-13.13	20231124	3180	2.99	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
83	20240909	150236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3255	5	2	0.15	108162035	33377	141.15	3210	3290	3180	4225	2275	3250	3240.62	4.11	-1184	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.13	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
84	20240909	140237	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3275	25	2	0.77	95129655	29385	124.27	3210	3290	3180	4225	2275	3250	3237.35	4.11	-1674	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	819	5.42	0.34	12	0.12	604.00	9564.00	3770	20231124	-13.13	3180	20240909	2.99	3650	-10.27	20240730	3180	2.99	20240909	3770	-13.13	20231124	3180	2.99	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
85	20240909	130236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3270	20	2	0.62	88066420	27223	115.12	3210	3290	3180	4225	2275	3250	3235.00	4.11	-1515	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	818	5.41	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.26	3180	20240909	2.83	3650	-10.41	20240730	3180	2.83	20240909	3770	-13.26	20231124	3180	2.83	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
86	20240909	120235	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	15	2	0.46	83768985	25912	109.58	3210	3265	3180	4225	2275	3250	3232.83	4.11	-1197	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	816	5.41	0.34	12	0.10	604.00	9564.00	3770	20231124	-13.40	3180	20240909	2.67	3650	-10.55	20240730	3180	2.67	20240909	3770	-13.40	20231124	3180	2.67	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
87	20240909	110236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3255	5	2	0.15	79841600	24707	104.48	3210	3265	3180	4225	2275	3250	3231.54	4.11	-740	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.10	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
88	20240909	100238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3240	-10	5	-0.31	31656535	9857	41.68	3210	3250	3180	4225	2275	3250	3211.58	4.11	-1154	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.04	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
89	20240909	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	-30	5	-0.92	2550570	794	3.36	3210	3250	3210	4225	2275	3250	3212.30	4.11	-64	3333	3291	3258	3216	3183	3275	3200	125	975	500	2340	5	1	25000000	805	5.33	0.34	12	0.00	604.00	9564.00	3770	20231124	-14.59	3195	20240305	0.78	3650	-11.78	20240730	3195	0.78	20240305	3770	-14.59	20231124	3195	0.78	20240305	0.70	N	010960	500	125 억	1027863	N	N	0	N	N
90	20240906	160233	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-10	5	-0.31	76663745	23637	123.40	3290	3300	3225	4235	2285	3260	3243.38	4.13	-5956	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	813	5.38	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.79	3195	20240305	1.72	3650	-10.96	20240730	3195	1.72	20240305	3770	-13.79	20231124	3195	1.72	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
91	20240906	150237	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-5	5	-0.15	75418455	23254	121.40	3290	3300	3225	4235	2285	3260	3243.25	4.13	-5823	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.66	3195	20240305	1.88	3650	-10.82	20240730	3195	1.88	20240305	3770	-13.66	20231124	3195	1.88	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
92	20240906	140237	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-15	5	-0.46	71071765	21915	114.41	3290	3300	3225	4235	2285	3260	3243.06	4.13	-5823	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	811	5.37	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.93	3195	20240305	1.56	3650	-11.10	20240730	3195	1.56	20240305	3770	-13.93	20231124	3195	1.56	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
93	20240906	130234	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-15	5	-0.46	68846370	21229	110.83	3290	3300	3225	4235	2285	3260	3243.03	4.13	-5823	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	811	5.37	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.93	3195	20240305	1.56	3650	-11.10	20240730	3195	1.56	20240305	3770	-13.93	20231124	3195	1.56	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
94	20240906	120236	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-15	5	-0.46	64027685	19743	103.07	3290	3300	3225	4235	2285	3260	3243.06	4.13	-5823	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	811	5.37	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.93	3195	20240305	1.56	3650	-11.10	20240730	3195	1.56	20240305	3770	-13.93	20231124	3195	1.56	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
95	20240906	110238	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-20	5	-0.61	52422455	16165	84.39	3290	3300	3225	4235	2285	3260	3242.96	4.13	-5784	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.06	604.00	9564.00	3770	20231124	-14.06	3195	20240305	1.41	3650	-11.23	20240730	3195	1.41	20240305	3770	-14.06	20231124	3195	1.41	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
96	20240906	100234	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-5	5	-0.15	28157765	8707	45.46	3290	3290	3225	4235	2285	3260	3233.92	4.13	-3126	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.03	604.00	9564.00	3770	20231124	-13.66	3195	20240305	1.88	3650	-10.82	20240730	3195	1.88	20240305	3770	-13.66	20231124	3195	1.88	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
97	20240906	090237	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	30	2	0.92	6580	2	0.01	3290	3290	3290	4235	2285	3260	3290.00	4.13	0	3350	3305	3275	3230	3200	3290	3215	125	975	500	2340	5	1	25000000	823	5.45	0.34	12	0.00	604.00	9564.00	3770	20231124	-12.73	3195	20240305	2.97	3650	-9.86	20240730	3195	2.97	20240305	3770	-12.73	20231124	3195	2.97	20240305	0.67	N	010960	500	125 억	1031722	N	N	0	N	N
98	20240905	160232	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-10	5	-0.31	62518000	19145	46.75	3270	3320	3245	4250	2290	3270	3265.61	4.14	-3019	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.53	3195	20240305	2.03	3650	-10.68	20240730	3195	2.03	20240305	3770	-13.53	20231124	3195	2.03	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
99	20240905	150237	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	0	3	0.00	59677270	18274	44.63	3270	3320	3245	4250	2290	3270	3265.69	4.14	-2845	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	818	5.41	0.34	12	0.07	604.00	9564.00	3770	20231124	-13.26	3195	20240305	2.35	3650	-10.41	20240730	3195	2.35	20240305	3770	-13.26	20231124	3195	2.35	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
100	20240905	140235	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-10	5	-0.31	59363690	18178	44.39	3270	3320	3245	4250	2290	3270	3265.69	4.14	-2826	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	815	5.40	0.34	12	0.07	604.00	9564.00	3770	20231124	-13.53	3195	20240305	2.03	3650	-10.68	20240730	3195	2.03	20240305	3770	-13.53	20231124	3195	2.03	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
101	20240905	130235	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-20	5	-0.61	49007100	14997	36.62	3270	3320	3250	4250	2290	3270	3267.79	4.14	-2611	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	813	5.38	0.34	12	0.06	604.00	9564.00	3770	20231124	-13.79	3195	20240305	1.72	3650	-10.96	20240730	3195	1.72	20240305	3770	-13.79	20231124	3195	1.72	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
102	20240905	120233	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-5	5	-0.15	30470365	9297	22.70	3270	3320	3250	4250	2290	3270	3277.44	4.14	-2537	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	816	5.41	0.34	12	0.04	604.00	9564.00	3770	20231124	-13.40	3195	20240305	2.19	3650	-10.55	20240730	3195	2.19	20240305	3770	-13.40	20231124	3195	2.19	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
103	20240905	110234	57	100.00	KOSPI		건설업	N	N	N	N	N	3275	5	2	0.15	12855885	3936	9.61	3270	3300	3250	4250	2290	3270	3266.23	4.14	-304	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	819	5.42	0.34	12	0.02	604.00	9564.00	3770	20231124	-13.13	3195	20240305	2.50	3650	-10.27	20240730	3195	2.50	20240305	3770	-13.13	20231124	3195	2.50	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
104	20240905	100234	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-20	5	-0.61	5838800	1786	4.36	3270	3300	3250	4250	2290	3270	3269.20	4.14	-78	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	813	5.38	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.79	3195	20240305	1.72	3650	-10.96	20240730	3195	1.72	20240305	3770	-13.79	20231124	3195	1.72	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
105	20240905	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	0	3	0.00	327000	100	0.24	3270	3270	3270	4250	2290	3270	3270.00	4.14	-15	3350	3310	3270	3230	3190	3290	3210	125	980	500	2350	5	1	25000000	818	5.41	0.34	12	0.00	604.00	9564.00	3770	20231124	-13.26	3195	20240305	2.35	3650	-10.41	20240730	3195	2.35	20240305	3770	-13.26	20231124	3195	2.35	20240305	0.67	N	010960	500	125 억	1034733	N	N	0	N	N
106	20240904	160231	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-30	5	-0.91	133329630	40929	441.28	3280	3310	3230	4290	2310	3300	3257.58	4.17	-17762	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	818	5.41	0.34	12	0.16	604.00	9564.00	3770	20231124	-13.26	3195	20240305	2.35	3650	-10.41	20240730	3195	2.35	20240305	3770	-13.26	20231124	3195	2.35	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
107	20240904	150233	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	-30	5	-0.91	118978610	36526	393.81	3280	3310	3230	4290	2310	3300	3257.37	4.17	-17476	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	818	5.41	0.34	12	0.15	604.00	9564.00	3770	20231124	-13.26	3195	20240305	2.35	3650	-10.41	20240730	3195	2.35	20240305	3770	-13.26	20231124	3195	2.35	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
108	20240904	140233	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	-10	5	-0.30	107429490	32993	355.72	3280	3310	3230	4290	2310	3300	3256.13	4.17	-17304	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	823	5.45	0.34	12	0.13	604.00	9564.00	3770	20231124	-12.73	3195	20240305	2.97	3650	-9.86	20240730	3195	2.97	20240305	3770	-12.73	20231124	3195	2.97	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
109	20240904	130232	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-45	5	-1.36	98263005	30196	325.56	3280	3285	3230	4290	2310	3300	3254.17	4.17	-16702	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	814	5.39	0.34	12	0.12	604.00	9564.00	3770	20231124	-13.66	3195	20240305	1.88	3650	-10.82	20240730	3195	1.88	20240305	3770	-13.66	20231124	3195	1.88	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
110	20240904	120232	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	-45	5	-1.36	86458875	26567	286.44	3280	3285	3230	4290	2310	3300	3254.37	4.17	-14375	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	814	5.39	0.34	12	0.11	604.00	9564.00	3770	20231124	-13.66	3195	20240305	1.88	3650	-10.82	20240730	3195	1.88	20240305	3770	-13.66	20231124	3195	1.88	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
111	20240904	110233	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-50	5	-1.52	73287015	22515	242.75	3280	3285	3230	4290	2310	3300	3255.03	4.17	-12374	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	813	5.38	0.34	12	0.09	604.00	9564.00	3770	20231124	-13.79	3195	20240305	1.72	3650	-10.96	20240730	3195	1.72	20240305	3770	-13.79	20231124	3195	1.72	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
112	20240904	100233	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-50	5	-1.52	55907285	17166	185.08	3280	3285	3230	4290	2310	3300	3256.86	4.17	-9357	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	813	5.38	0.34	12	0.07	604.00	9564.00	3770	20231124	-13.79	3195	20240305	1.72	3650	-10.96	20240730	3195	1.72	20240305	3770	-13.79	20231124	3195	1.72	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
113	20240904	090232	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-35	5	-1.06	10310565	3144	33.90	3280	3280	3265	4290	2310	3300	3279.44	4.17	-1725	3333	3316	3293	3276	3253	3325	3285	125	990	500	2370	5	1	25000000	816	5.41	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.40	3195	20240305	2.19	3650	-10.55	20240730	3195	2.19	20240305	3770	-13.40	20231124	3195	2.19	20240305	0.66	N	010960	500	125 억	1043654	N	N	5	N	N
114	20240903	160230	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	20	2	0.61	30478425	9269	31.91	3295	3310	3270	4260	2300	3280	3288.21	4.18	-377	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	825	5.46	0.35	12	0.04	604.00	9564.00	3770	20231124	-12.47	3195	20240305	3.29	3650	-9.59	20240730	3195	3.29	20240305	3770	-12.47	20231124	3195	3.29	20240305	0.63	N	010960	500	125 억	1043903	N	N	5	N	N
115	20240903	150231	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	5	2	0.15	23080390	7027	24.19	3295	3310	3270	4260	2300	3280	3284.53	4.18	142	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	821	5.44	0.34	12	0.03	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
116	20240903	140230	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	5	2	0.15	15230870	4638	15.97	3295	3310	3270	4260	2300	3280	3283.93	4.18	264	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	821	5.44	0.34	12	0.02	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
117	20240903	130230	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	5	2	0.15	11631920	3540	12.19	3295	3310	3275	4260	2300	3280	3285.85	4.18	157	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	821	5.44	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
118	20240903	120229	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	5	2	0.15	8339605	2536	8.73	3295	3310	3280	4260	2300	3280	3288.49	4.18	58	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	821	5.44	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
119	20240903	110228	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	5	2	0.15	5922710	1801	6.20	3295	3310	3280	4260	2300	3280	3288.57	4.18	58	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	821	5.44	0.34	12	0.01	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
120	20240903	100228	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	10	2	0.30	2860745	869	2.99	3295	3310	3280	4260	2300	3280	3292.00	4.18	52	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	823	5.45	0.34	12	0.00	604.00	9564.00	3770	20231124	-12.73	3195	20240305	2.97	3650	-9.86	20240730	3195	2.97	20240305	3770	-12.73	20231124	3195	2.97	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
121	20240903	090229	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	30	2	0.91	85905	26	0.09	3295	3310	3295	4260	2300	3280	3304.04	4.18	0	3336	3307	3286	3257	3236	3297	3247	125	980	500	2360	5	1	25000000	828	5.48	0.35	12	0.00	604.00	9564.00	3770	20231124	-12.20	3195	20240305	3.60	3650	-9.32	20240730	3195	3.60	20240305	3770	-12.20	20231124	3195	3.60	20240305	0.63	N	010960	500	125 억	1043903	N	N	1	N	N
122	20240902	160228	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-35	5	-1.06	95310225	29036	149.19	3315	3315	3265	4305	2325	3315	3282.48	4.17	778	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	820	5.43	0.34	12	0.12	604.00	9564.00	3770	20231124	-13.00	3195	20240305	2.66	3650	-10.14	20240730	3195	2.66	20240305	3770	-13.00	20231124	3195	2.66	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
123	20240902	150230	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	-20	5	-0.60	90779515	27655	142.10	3315	3315	3265	4305	2325	3315	3282.57	4.17	843	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	824	5.46	0.34	12	0.11	604.00	9564.00	3770	20231124	-12.60	3195	20240305	3.13	3650	-9.73	20240730	3195	3.13	20240305	3770	-12.60	20231124	3195	3.13	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
124	20240902	140230	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	-20	5	-0.60	89888525	27384	140.70	3315	3315	3265	4305	2325	3315	3282.52	4.17	859	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	824	5.46	0.34	12	0.11	604.00	9564.00	3770	20231124	-12.60	3195	20240305	3.13	3650	-9.73	20240730	3195	3.13	20240305	3770	-12.60	20231124	3195	3.13	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
125	20240902	130229	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	-25	5	-0.75	83368455	25396	130.49	3315	3315	3265	4305	2325	3315	3282.74	4.17	278	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	823	5.45	0.34	12	0.10	604.00	9564.00	3770	20231124	-12.73	3195	20240305	2.97	3650	-9.86	20240730	3195	2.97	20240305	3770	-12.73	20231124	3195	2.97	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
126	20240902	120229	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	-30	5	-0.90	75929985	23129	118.84	3315	3315	3265	4305	2325	3315	3282.89	4.17	236	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	821	5.44	0.34	12	0.09	604.00	9564.00	3770	20231124	-12.86	3195	20240305	2.82	3650	-10.00	20240730	3195	2.82	20240305	3770	-12.86	20231124	3195	2.82	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
127	20240902	110230	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-35	5	-1.06	65841565	20063	103.09	3315	3315	3265	4305	2325	3315	3281.74	4.17	1469	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	820	5.43	0.34	12	0.08	604.00	9564.00	3770	20231124	-13.00	3195	20240305	2.66	3650	-10.14	20240730	3195	2.66	20240305	3770	-13.00	20231124	3195	2.66	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
128	20240902	100228	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-35	5	-1.06	47342760	14415	74.07	3315	3315	3265	4305	2325	3315	3284.27	4.17	1078	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	820	5.43	0.34	12	0.06	604.00	9564.00	3770	20231124	-13.00	3195	20240305	2.66	3650	-10.14	20240730	3195	2.66	20240305	3770	-13.00	20231124	3195	2.66	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N
129	20240902	090226	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	0	3	0.00	1939275	585	3.01	3315	3315	3315	4305	2325	3315	3315.00	4.17	0	3348	3331	3303	3286	3258	3340	3295	125	990	500	2380	5	1	25000000	829	5.49	0.35	12	0.00	604.00	9564.00	3770	20231124	-12.07	3195	20240305	3.76	3650	-9.18	20240730	3195	3.76	20240305	3770	-12.07	20231124	3195	3.76	20240305	0.63	N	010960	500	125 억	1043067	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History