KissMeData/014790/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	30	2	1.24	82491600	33998	130.77	2420	2475	2395	3145	1695	2420	2426.37	1.55	-971	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	928	3.74	0.25	12	0.09	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
3	20240930	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	40	2	1.65	75035010	30969	119.12	2420	2470	2395	3145	1695	2420	2422.91	1.55	-697	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	931	3.76	0.25	12	0.08	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
4	20240930	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	30	2	1.24	57574275	23865	91.79	2420	2455	2395	3145	1695	2420	2412.49	1.55	-2193	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	928	3.74	0.25	12	0.06	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
5	20240930	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	15	2	0.62	42778450	17782	68.39	2420	2440	2395	3145	1695	2420	2405.70	1.55	-2262	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	922	3.72	0.25	12	0.05	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
6	20240930	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-5	5	-0.21	42127765	17514	67.36	2420	2440	2395	3145	1695	2420	2405.36	1.55	-2252	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	914	3.69	0.25	12	0.05	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
7	20240930	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-10	5	-0.41	14424825	5978	22.99	2420	2440	2400	3145	1695	2420	2412.97	1.55	-3079	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	912	3.68	0.25	12	0.02	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
8	20240930	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-10	5	-0.41	8862145	3672	14.12	2420	2440	2400	3145	1695	2420	2413.41	1.55	-1309	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	912	3.68	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
9	20240930	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	-15	5	-0.62	2092135	868	3.34	2420	2420	2405	3145	1695	2420	2410.12	1.55	-646	2500	2460	2440	2400	2380	2450	2390	1944	725	5000	1740	5	1	37858601	910	3.67	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	587656	N	N	6	N	N
10	20240927	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-25	5	-1.02	63237335	25949	48.62	2470	2480	2420	3175	1715	2445	2436.99	1.59	-10676	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	916	3.69	0.25	12	0.07	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	600364	N	N	6	N	N
11	20240927	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-15	5	-0.61	57666240	23652	44.32	2470	2480	2420	3175	1715	2445	2438.11	1.59	-9803	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	920	3.71	0.25	12	0.06	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
12	20240927	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-25	5	-1.02	41284030	16920	31.71	2470	2470	2420	3175	1715	2445	2439.95	1.59	-10195	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	916	3.69	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
13	20240927	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	-5	5	-0.20	28125850	11500	21.55	2470	2470	2430	3175	1715	2445	2445.73	1.59	-6542	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	924	3.73	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
14	20240927	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	-5	5	-0.20	24764395	10120	18.96	2470	2470	2430	3175	1715	2445	2447.07	1.59	-6233	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	924	3.73	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
15	20240927	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	0	3	0.00	5165185	2110	3.95	2470	2470	2430	3175	1715	2445	2447.95	1.59	-895	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	926	3.73	0.25	12	0.01	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
16	20240927	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	5	2	0.20	1095355	447	0.84	2470	2470	2430	3175	1715	2445	2450.46	1.59	-200	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	928	3.74	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
17	20240927	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	20	2	0.82	439780	179	0.34	2470	2470	2430	3175	1715	2445	2456.87	1.59	-152	2515	2480	2445	2410	2375	2462	2392	1944	730	5000	1760	5	1	37858601	933	3.76	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	600364	N	N	4	N	N
18	20240926	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	10	2	0.41	130027175	53366	60.16	2470	2480	2410	3165	1705	2435	2436.48	1.57	3188	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	926	3.73	0.25	12	0.14	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	594596	N	N	4	N	N
19	20240926	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	5	2	0.21	126419540	51889	58.49	2470	2480	2410	3165	1705	2435	2436.35	1.57	3529	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	924	3.73	0.25	12	0.14	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
20	20240926	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	10	2	0.41	115001775	47213	53.22	2470	2480	2410	3165	1705	2435	2435.81	1.57	6840	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	926	3.73	0.25	12	0.12	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
21	20240926	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	10	2	0.41	51565430	21061	23.74	2470	2480	2430	3165	1705	2435	2448.38	1.57	-4630	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	926	3.73	0.25	12	0.06	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
22	20240926	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-5	5	-0.21	37015535	15106	17.03	2470	2480	2430	3165	1705	2435	2450.39	1.57	-4518	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	920	3.71	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
23	20240926	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	0	3	0.00	27896645	11358	12.80	2470	2480	2430	3165	1705	2435	2456.12	1.57	-3994	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	922	3.72	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
24	20240926	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	25	2	1.03	12268370	4980	5.61	2470	2480	2450	3165	1705	2435	2463.53	1.57	-1148	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	931	3.76	0.25	12	0.01	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
25	20240926	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	25	2	1.03	1367310	554	0.62	2470	2480	2460	3165	1705	2435	2468.07	1.57	-331	2531	2482	2456	2407	2381	2470	2395	1944	730	5000	1750	5	1	37858601	931	3.76	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	594596	N	N	0	N	N
26	20240925	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	-65	5	-2.60	219302545	88708	173.74	2495	2505	2430	3250	1750	2500	2472.26	1.60	-19361	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	922	3.72	0.25	12	0.23	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
27	20240925	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	-65	5	-2.60	214357455	86685	169.78	2495	2505	2430	3250	1750	2500	2472.83	1.60	-18381	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	922	3.72	0.25	12	0.23	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
28	20240925	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	-50	5	-2.00	185990820	75094	147.08	2495	2505	2450	3250	1750	2500	2476.77	1.60	-10268	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	928	3.74	0.25	12	0.20	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
29	20240925	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	-30	5	-1.20	116347925	46824	91.71	2495	2505	2465	3250	1750	2500	2484.79	1.60	-7611	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	935	3.77	0.25	12	0.12	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
30	20240925	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	2480	-20	5	-0.80	82810250	33296	65.21	2495	2500	2465	3250	1750	2500	2487.09	1.60	-6874	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	939	3.79	0.26	12	0.09	655.00	9721.00	2880	20240823	-13.89	1928	20240417	28.63	2880	-13.89	20240823	1928	28.63	20240417	2880	-13.89	20240823	1928	28.63	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
31	20240925	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-10	5	-0.40	49671805	19986	39.14	2495	2500	2465	3250	1750	2500	2485.32	1.60	-2350	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	943	3.80	0.26	12	0.05	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
32	20240925	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	2485	-15	5	-0.60	44144495	17761	34.79	2495	2500	2465	3250	1750	2500	2485.46	1.60	-1654	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	941	3.79	0.26	12	0.05	655.00	9721.00	2880	20240823	-13.72	1928	20240417	28.89	2880	-13.72	20240823	1928	28.89	20240417	2880	-13.72	20240823	1928	28.89	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
33	20240925	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	-5	5	-0.20	3116310	1249	2.45	2495	2495	2495	3250	1750	2500	2495.00	1.60	-52	2580	2540	2510	2470	2440	2525	2455	1944	750	5000	1800	5	1	37858601	945	3.81	0.26	12	0.00	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	607394	N	N	0	N	N
34	20240924	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-30	5	-1.19	127727990	51058	121.66	2550	2550	2480	3285	1775	2530	2501.63	1.63	-10945	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	946	3.82	0.26	12	0.13	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
35	20240924	150313	57	100.00	KOSPI	건설업	N	N	N	N	N	2510	-20	5	-0.79	122631990	49022	116.81	2550	2550	2480	3285	1775	2530	2501.57	1.63	-9668	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	950	3.83	0.26	12	0.13	655.00	9721.00	2880	20240823	-12.85	1928	20240417	30.19	2880	-12.85	20240823	1928	30.19	20240417	2880	-12.85	20240823	1928	30.19	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
36	20240924	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-30	5	-1.19	116434545	46543	110.90	2550	2550	2480	3285	1775	2530	2501.66	1.63	-9304	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	946	3.82	0.26	12	0.12	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
37	20240924	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	2480	-50	5	-1.98	98133220	39213	93.43	2550	2550	2480	3285	1775	2530	2502.57	1.63	-9969	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	939	3.79	0.26	12	0.10	655.00	9721.00	2880	20240823	-13.89	1928	20240417	28.63	2880	-13.89	20240823	1928	28.63	20240417	2880	-13.89	20240823	1928	28.63	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
38	20240924	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-30	5	-1.19	82815155	33058	78.77	2550	2550	2485	3285	1775	2530	2505.15	1.63	-9807	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	946	3.82	0.26	12	0.09	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
39	20240924	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2510	-20	5	-0.79	74981780	29923	71.30	2550	2550	2485	3285	1775	2530	2505.82	1.63	-7632	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	950	3.83	0.26	12	0.08	655.00	9721.00	2880	20240823	-12.85	1928	20240417	30.19	2880	-12.85	20240823	1928	30.19	20240417	2880	-12.85	20240823	1928	30.19	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
40	20240924	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	-35	5	-1.38	37704880	15012	35.77	2550	2550	2495	3285	1775	2530	2511.65	1.63	-3530	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	945	3.81	0.26	12	0.04	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
41	20240924	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	2540	10	2	0.40	756770	297	0.71	2550	2550	2540	3285	1775	2530	2548.05	1.63	-165	2626	2577	2551	2502	2476	2565	2490	1944	755	5000	1820	5	1	37858601	962	3.88	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.81	1928	20240417	31.74	2880	-11.81	20240823	1928	31.74	20240417	2880	-11.81	20240823	1928	31.74	20240417	N	014790	5000	1943 억	618044	N	N	0	N	N
42	20240923	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	2530	-85	5	-3.25	106826545	41969	51.85	2550	2600	2525	3395	1835	2615	2545.11	1.66	-11995	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	958	3.86	0.26	12	0.11	655.00	9721.00	2880	20240823	-12.15	1928	20240417	31.22	2880	-12.15	20240823	1928	31.22	20240417	2880	-12.15	20240823	1928	31.22	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
43	20240923	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	2535	-80	5	-3.06	92263830	36224	44.75	2550	2600	2525	3395	1835	2615	2546.69	1.66	-9188	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	960	3.87	0.26	12	0.10	655.00	9721.00	2880	20240823	-11.98	1928	20240417	31.48	2880	-11.98	20240823	1928	31.48	20240417	2880	-11.98	20240823	1928	31.48	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
44	20240923	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	-65	5	-2.49	88126160	34594	42.74	2550	2600	2525	3395	1835	2615	2547.08	1.66	-8017	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	965	3.89	0.26	12	0.09	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
45	20240923	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	2535	-80	5	-3.06	70730500	27754	34.29	2550	2585	2525	3395	1835	2615	2548.03	1.66	-5043	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	960	3.87	0.26	12	0.07	655.00	9721.00	2880	20240823	-11.98	1928	20240417	31.48	2880	-11.98	20240823	1928	31.48	20240417	2880	-11.98	20240823	1928	31.48	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
46	20240923	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	2530	-85	5	-3.25	68698645	26952	33.30	2550	2585	2525	3395	1835	2615	2548.47	1.66	-4634	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	958	3.86	0.26	12	0.07	655.00	9721.00	2880	20240823	-12.15	1928	20240417	31.22	2880	-12.15	20240823	1928	31.22	20240417	2880	-12.15	20240823	1928	31.22	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
47	20240923	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2530	-85	5	-3.25	62701020	24585	30.37	2550	2585	2525	3395	1835	2615	2549.88	1.66	-3597	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	958	3.86	0.26	12	0.06	655.00	9721.00	2880	20240823	-12.15	1928	20240417	31.22	2880	-12.15	20240823	1928	31.22	20240417	2880	-12.15	20240823	1928	31.22	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
48	20240923	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	-50	5	-1.91	25792925	10095	12.47	2550	2585	2535	3395	1835	2615	2553.89	1.66	-3547	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	971	3.92	0.26	12	0.03	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
49	20240923	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	-45	5	-1.72	5980915	2340	2.89	2550	2575	2550	3395	1835	2615	2550.85	1.66	-282	2711	2662	2601	2552	2491	2670	2560	1944	780	5000	1880	5	1	37858601	973	3.92	0.26	12	0.01	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	628198	N	N	13	N	N
50	20240913	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	100	2	4.05	184481365	72328	285.17	2470	2605	2465	3210	1730	2470	2550.54	1.69	3693	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	973	3.92	0.26	12	0.19	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	640331	N	N	4	N	N
51	20240913	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	100	2	4.05	180561995	70803	279.16	2470	2605	2465	3210	1730	2470	2550.20	1.69	3556	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	973	3.92	0.26	12	0.19	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
52	20240913	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	110	2	4.45	174304225	68364	269.54	2470	2605	2465	3210	1730	2470	2549.65	1.69	1898	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	977	3.94	0.27	12	0.18	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
53	20240913	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	110	2	4.45	149535495	58736	231.58	2470	2605	2465	3210	1730	2470	2545.89	1.69	-2315	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	977	3.94	0.27	12	0.16	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
54	20240913	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	110	2	4.45	111911950	44208	174.30	2470	2585	2465	3210	1730	2470	2531.49	1.69	-9467	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	977	3.94	0.27	12	0.12	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
55	20240913	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	95	2	3.85	96172115	38091	150.18	2470	2570	2465	3210	1730	2470	2524.80	1.69	-9048	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	971	3.92	0.26	12	0.10	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
56	20240913	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	2525	55	2	2.23	68367250	27198	107.23	2470	2550	2465	3210	1730	2470	2513.69	1.69	-6084	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	956	3.85	0.26	12	0.07	655.00	9721.00	2880	20240823	-12.33	1928	20240417	30.96	2880	-12.33	20240823	1928	30.96	20240417	2880	-12.33	20240823	1928	30.96	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
57	20240913	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	0	3	0.00	355400	144	0.57	2470	2470	2465	3210	1730	2470	2468.06	1.69	-19	2520	2495	2445	2420	2370	2507	2432	1944	740	5000	1770	5	1	37858601	935	3.77	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	640331	N	N	497	N	N
58	20240912	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	70	2	2.92	61588855	25362	11.69	2395	2470	2395	3120	1680	2400	2428.04	1.68	-2478	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	935	3.77	0.25	12	0.07	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	636909	N	N	497	N	N
59	20240912	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	40	2	1.67	54820030	22610	10.42	2395	2460	2395	3120	1680	2400	2424.59	1.68	-3808	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	924	3.73	0.25	12	0.06	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
60	20240912	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	35	2	1.46	52530980	21672	9.99	2395	2460	2395	3120	1680	2400	2423.91	1.68	-3855	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	922	3.72	0.25	12	0.06	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
61	20240912	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	25	2	1.04	46208760	19079	8.79	2395	2455	2395	3120	1680	2400	2421.97	1.68	-4849	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	918	3.70	0.25	12	0.05	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
62	20240912	120301	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	25	2	1.04	36872295	15222	7.01	2395	2455	2395	3120	1680	2400	2422.30	1.68	-3837	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	918	3.70	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
63	20240912	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	10	2	0.42	30322145	12513	5.77	2395	2455	2395	3120	1680	2400	2423.25	1.68	-2621	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	912	3.68	0.25	12	0.03	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
64	20240912	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	30	2	1.25	16820045	6919	3.19	2395	2455	2395	3120	1680	2400	2430.99	1.68	-2358	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	920	3.71	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
65	20240912	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	0	3	0.00	1007885	420	0.19	2395	2405	2395	3120	1680	2400	2399.73	1.68	-272	2540	2470	2425	2355	2310	2447	2332	1944	720	5000	1720	5	1	37858601	909	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2880	-16.67	20240823	1928	24.48	20240417	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	636909	N	N	0	N	N
66	20240911	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	-100	5	-4.00	522237610	216916	115.40	2495	2495	2380	3250	1750	2500	2407.56	1.73	-19165	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	909	3.66	0.25	12	0.57	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2880	-16.67	20240823	1928	24.48	20240417	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
67	20240911	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-90	5	-3.60	472327035	196227	104.39	2495	2495	2380	3250	1750	2500	2407.04	1.73	-17057	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	912	3.68	0.25	12	0.52	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
68	20240911	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	-120	5	-4.80	400599565	166218	88.43	2495	2495	2380	3250	1750	2500	2410.09	1.73	-12647	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	901	3.63	0.24	12	0.44	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
69	20240911	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	-95	5	-3.80	309741835	128305	68.26	2495	2495	2390	3250	1750	2500	2414.11	1.73	-13324	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	910	3.67	0.25	12	0.34	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
70	20240911	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-90	5	-3.60	243761570	100872	53.66	2495	2495	2390	3250	1750	2500	2416.54	1.73	-14001	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	912	3.68	0.25	12	0.27	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
71	20240911	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-90	5	-3.60	182351925	75417	40.12	2495	2495	2390	3250	1750	2500	2417.92	1.73	-12564	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	912	3.68	0.25	12	0.20	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
72	20240911	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-80	5	-3.20	82574680	33963	18.07	2495	2495	2415	3250	1750	2500	2431.31	1.73	-301	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	916	3.69	0.25	12	0.09	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
73	20240911	090259	57	100.00	KOSPI	건설업	N	N	N	N	N	2475	-25	5	-1.00	195745	79	0.04	2495	2495	2475	3250	1750	2500	2477.78	1.73	54	2660	2580	2505	2425	2350	2542	2387	1944	750	5000	1800	5	1	37858601	937	3.78	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.06	1928	20240417	28.37	2880	-14.06	20240823	1928	28.37	20240417	2880	-14.06	20240823	1928	28.37	20240417	N	014790	5000	1943 억	653862	N	N	0	N	N
74	20240910	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-50	5	-1.96	465194425	187776	153.35	2550	2585	2430	3315	1785	2550	2477.39	1.73	403	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	946	3.82	0.26	12	0.50	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
75	20240910	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	-80	5	-3.14	452968825	182834	149.32	2550	2585	2430	3315	1785	2550	2477.49	1.73	1029	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	935	3.77	0.25	12	0.48	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
76	20240910	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	-100	5	-3.92	390247440	157222	128.40	2550	2585	2440	3315	1785	2550	2482.14	1.73	840	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	928	3.74	0.25	12	0.42	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
77	20240910	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	-80	5	-3.14	252031850	100850	82.36	2550	2585	2455	3315	1785	2550	2499.08	1.73	-1702	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	935	3.77	0.25	12	0.27	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
78	20240910	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-50	5	-1.96	143017250	56826	46.41	2550	2585	2480	3315	1785	2550	2516.76	1.73	-3254	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	946	3.82	0.26	12	0.15	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
79	20240910	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	2505	-45	5	-1.76	63044500	24828	20.28	2550	2585	2500	3315	1785	2550	2539.25	1.73	-2403	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	948	3.82	0.26	12	0.07	655.00	9721.00	2880	20240823	-13.02	1928	20240417	29.93	2880	-13.02	20240823	1928	29.93	20240417	2880	-13.02	20240823	1928	29.93	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
80	20240910	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	20	2	0.78	17052060	6635	5.42	2550	2585	2550	3315	1785	2550	2570.02	1.73	-2647	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	973	3.92	0.26	12	0.02	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
81	20240910	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	178500	70	0.06	2550	2550	2550	3315	1785	2550	2550.00	1.73	-10	2650	2600	2550	2500	2450	2625	2525	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	655908	N	N	0	N	N
82	20240909	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	-15	5	-0.58	313036230	122259	137.36	2500	2600	2500	3330	1800	2565	2560.44	1.69	14167	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	965	3.89	0.26	12	0.32	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
83	20240909	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	2590	25	2	0.97	260873270	101962	114.55	2500	2600	2500	3330	1800	2565	2558.53	1.69	11384	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	981	3.95	0.27	12	0.27	655.00	9721.00	2880	20240823	-10.07	1928	20240417	34.34	2880	-10.07	20240823	1928	34.34	20240417	2880	-10.07	20240823	1928	34.34	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
84	20240909	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	0	3	0.00	239543070	93694	105.26	2500	2600	2500	3330	1800	2565	2556.65	1.69	10398	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	971	3.92	0.26	12	0.25	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
85	20240909	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	2590	25	2	0.97	75777000	29933	33.63	2500	2600	2500	3330	1800	2565	2531.55	1.69	416	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	981	3.95	0.27	12	0.08	655.00	9721.00	2880	20240823	-10.07	1928	20240417	34.34	2880	-10.07	20240823	1928	34.34	20240417	2880	-10.07	20240823	1928	34.34	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
86	20240909	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	15	2	0.58	68981765	27305	30.68	2500	2580	2500	3330	1800	2565	2526.34	1.69	630	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	977	3.94	0.27	12	0.07	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
87	20240909	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	15	2	0.58	61386400	24343	27.35	2500	2580	2500	3330	1800	2565	2521.73	1.69	-619	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	977	3.94	0.27	12	0.06	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
88	20240909	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	-20	5	-0.78	51270025	20385	22.90	2500	2560	2500	3330	1800	2565	2515.09	1.69	-2697	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	964	3.89	0.26	12	0.05	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
89	20240909	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	2540	-25	5	-0.97	4000910	1585	1.78	2500	2560	2500	3330	1800	2565	2524.23	1.69	-556	2681	2622	2581	2522	2481	2602	2502	1944	765	5000	1840	5	1	37858601	962	3.88	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.81	1928	20240417	31.74	2880	-11.81	20240823	1928	31.74	20240417	2880	-11.81	20240823	1928	31.74	20240417	N	014790	5000	1943 억	639075	N	N	0	N	N
90	20240906	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	-35	5	-1.35	227622050	89009	73.25	2600	2640	2540	3380	1820	2600	2557.29	1.68	3474	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	971	3.92	0.26	12	0.24	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
91	20240906	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	-55	5	-2.12	221984595	86799	71.43	2600	2640	2540	3380	1820	2600	2557.46	1.68	3897	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	964	3.89	0.26	12	0.23	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
92	20240906	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2560	-40	5	-1.54	185560360	72509	59.67	2600	2640	2540	3380	1820	2600	2559.14	1.68	2326	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	969	3.91	0.26	12	0.19	655.00	9721.00	2880	20240823	-11.11	1928	20240417	32.78	2880	-11.11	20240823	1928	32.78	20240417	2880	-11.11	20240823	1928	32.78	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
93	20240906	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	2580	-20	5	-0.77	135752075	53060	43.66	2600	2640	2540	3380	1820	2600	2558.46	1.68	-1652	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	977	3.94	0.27	12	0.14	655.00	9721.00	2880	20240823	-10.42	1928	20240417	33.82	2880	-10.42	20240823	1928	33.82	20240417	2880	-10.42	20240823	1928	33.82	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
94	20240906	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	2555	-45	5	-1.73	100820145	39402	32.43	2600	2640	2540	3380	1820	2600	2558.76	1.68	-3144	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	967	3.90	0.26	12	0.10	655.00	9721.00	2880	20240823	-11.28	1928	20240417	32.52	2880	-11.28	20240823	1928	32.52	20240417	2880	-11.28	20240823	1928	32.52	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
95	20240906	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	2555	-45	5	-1.73	91797485	35877	29.52	2600	2640	2540	3380	1820	2600	2558.67	1.68	-3145	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	967	3.90	0.26	12	0.09	655.00	9721.00	2880	20240823	-11.28	1928	20240417	32.52	2880	-11.28	20240823	1928	32.52	20240417	2880	-11.28	20240823	1928	32.52	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
96	20240906	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	-50	5	-1.92	61871205	24156	19.88	2600	2640	2540	3380	1820	2600	2561.32	1.68	-10143	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	965	3.89	0.26	12	0.06	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
97	20240906	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	2600	0	3	0.00	28600	11	0.01	2600	2600	2600	3380	1820	2600	2600.00	1.68	-1	2743	2671	2613	2541	2483	2642	2512	1944	780	5000	1870	5	1	37858601	984	3.97	0.27	12	0.00	655.00	9721.00	2880	20240823	-9.72	1928	20240417	34.85	2880	-9.72	20240823	1928	34.85	20240417	2880	-9.72	20240823	1928	34.85	20240417	N	014790	5000	1943 억	635526	N	N	0	N	N
98	20240905	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	2600	-20	5	-0.76	314192685	121515	116.99	2615	2685	2555	3405	1835	2620	2585.63	1.70	-647	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	984	3.97	0.27	12	0.32	655.00	9721.00	2880	20240823	-9.72	1928	20240417	34.85	2880	-9.72	20240823	1928	34.85	20240417	2880	-9.72	20240823	1928	34.85	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
99	20240905	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	2600	-20	5	-0.76	301917325	116786	112.44	2615	2685	2555	3405	1835	2620	2585.22	1.70	422	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	984	3.97	0.27	12	0.31	655.00	9721.00	2880	20240823	-9.72	1928	20240417	34.85	2880	-9.72	20240823	1928	34.85	20240417	2880	-9.72	20240823	1928	34.85	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
100	20240905	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	-50	5	-1.91	243256780	94035	90.53	2615	2685	2555	3405	1835	2620	2586.87	1.70	-3257	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	973	3.92	0.26	12	0.25	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
101	20240905	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	2575	-45	5	-1.72	189462965	73049	70.33	2615	2685	2560	3405	1835	2620	2593.64	1.70	-4647	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	975	3.93	0.26	12	0.19	655.00	9721.00	2880	20240823	-10.59	1928	20240417	33.56	2880	-10.59	20240823	1928	33.56	20240417	2880	-10.59	20240823	1928	33.56	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
102	20240905	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	2605	-15	5	-0.57	131387620	50524	48.64	2615	2685	2560	3405	1835	2620	2600.50	1.70	-4663	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	986	3.98	0.27	12	0.13	655.00	9721.00	2880	20240823	-9.55	1928	20240417	35.11	2880	-9.55	20240823	1928	35.11	20240417	2880	-9.55	20240823	1928	35.11	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
103	20240905	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	2625	5	2	0.19	47862670	18253	17.57	2615	2685	2595	3405	1835	2620	2622.18	1.70	-898	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	994	4.01	0.27	12	0.05	655.00	9721.00	2880	20240823	-8.85	1928	20240417	36.15	2880	-8.85	20240823	1928	36.15	20240417	2880	-8.85	20240823	1928	36.15	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
104	20240905	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	2635	15	2	0.57	22612870	8613	8.29	2615	2685	2595	3405	1835	2620	2625.44	1.70	1455	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	998	4.02	0.27	12	0.02	655.00	9721.00	2880	20240823	-8.51	1928	20240417	36.67	2880	-8.51	20240823	1928	36.67	20240417	2880	-8.51	20240823	1928	36.67	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
105	20240905	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	2630	10	2	0.38	4022355	1538	1.48	2615	2630	2600	3405	1835	2620	2615.31	1.70	527	2693	2656	2618	2581	2543	2675	2600	1944	785	5000	1880	5	1	37858601	996	4.02	0.27	12	0.00	655.00	9721.00	2880	20240823	-8.68	1928	20240417	36.41	2880	-8.68	20240823	1928	36.41	20240417	2880	-8.68	20240823	1928	36.41	20240417	N	014790	5000	1943 억	642200	N	N	1	N	N
106	20240904	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-65	5	-2.42	272980330	103869	104.84	2590	2655	2580	3490	1880	2685	2628.12	1.71	-6465	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	992	4.00	0.27	12	0.27	655.00	9721.00	2880	20240823	-9.03	1928	20240417	35.89	2880	-9.03	20240823	1928	35.89	20240417	2880	-9.03	20240823	1928	35.89	20240417	N	014790	5000	1943 억	649167	N	N	1	N	N
107	20240904	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	2630	-55	5	-2.05	241530460	91890	92.75	2590	2655	2580	3490	1880	2685	2628.47	1.71	-4994	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	996	4.02	0.27	12	0.24	655.00	9721.00	2880	20240823	-8.68	1928	20240417	36.41	2880	-8.68	20240823	1928	36.41	20240417	2880	-8.68	20240823	1928	36.41	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
108	20240904	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	2635	-50	5	-1.86	200789885	76347	77.06	2590	2655	2580	3490	1880	2685	2629.96	1.71	-6054	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	998	4.02	0.27	12	0.20	655.00	9721.00	2880	20240823	-8.51	1928	20240417	36.67	2880	-8.51	20240823	1928	36.67	20240417	2880	-8.51	20240823	1928	36.67	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
109	20240904	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	2625	-60	5	-2.23	166691200	63380	63.97	2590	2655	2580	3490	1880	2685	2630.03	1.71	-2942	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	994	4.01	0.27	12	0.17	655.00	9721.00	2880	20240823	-8.85	1928	20240417	36.15	2880	-8.85	20240823	1928	36.15	20240417	2880	-8.85	20240823	1928	36.15	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
110	20240904	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	2640	-45	5	-1.68	152766135	58089	58.63	2590	2655	2580	3490	1880	2685	2629.86	1.71	-1353	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	999	4.03	0.27	12	0.15	655.00	9721.00	2880	20240823	-8.33	1928	20240417	36.93	2880	-8.33	20240823	1928	36.93	20240417	2880	-8.33	20240823	1928	36.93	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
111	20240904	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	2630	-55	5	-2.05	130753105	49754	50.22	2590	2655	2580	3490	1880	2685	2627.99	1.71	-775	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	996	4.02	0.27	12	0.13	655.00	9721.00	2880	20240823	-8.68	1928	20240417	36.41	2880	-8.68	20240823	1928	36.41	20240417	2880	-8.68	20240823	1928	36.41	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
112	20240904	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	2640	-45	5	-1.68	103705540	39503	39.87	2590	2655	2580	3490	1880	2685	2625.26	1.71	-300	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	999	4.03	0.27	12	0.10	655.00	9721.00	2880	20240823	-8.33	1928	20240417	36.93	2880	-8.33	20240823	1928	36.93	20240417	2880	-8.33	20240823	1928	36.93	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
113	20240904	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	2600	-85	5	-3.17	19286750	7443	7.51	2590	2615	2580	3490	1880	2685	2591.26	1.71	-69	2811	2747	2691	2627	2571	2780	2660	1944	805	5000	1930	5	1	37858601	984	3.97	0.27	12	0.02	655.00	9721.00	2880	20240823	-9.72	1928	20240417	34.85	2880	-9.72	20240823	1928	34.85	20240417	2880	-9.72	20240823	1928	34.85	20240417	N	014790	5000	1943 억	649167	N	N	8	N	N
114	20240903	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	2685	35	2	1.32	268750845	99053	142.23	2635	2755	2635	3445	1855	2650	2713.22	1.72	955	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1017	4.10	0.28	12	0.26	655.00	9721.00	2880	20240823	-6.77	1928	20240417	39.26	2880	-6.77	20240823	1928	39.26	20240417	2880	-6.77	20240823	1928	39.26	20240417	N	014790	5000	1943 억	652213	N	N	8	N	N
115	20240903	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	2680	30	2	1.13	265121350	97705	140.29	2635	2755	2635	3445	1855	2650	2713.50	1.72	1450	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1015	4.09	0.28	12	0.26	655.00	9721.00	2880	20240823	-6.94	1928	20240417	39.00	2880	-6.94	20240823	1928	39.00	20240417	2880	-6.94	20240823	1928	39.00	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
116	20240903	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	2700	50	2	1.89	238149410	87702	125.93	2635	2755	2635	3445	1855	2650	2715.46	1.72	4008	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1022	4.12	0.28	12	0.23	655.00	9721.00	2880	20240823	-6.25	1928	20240417	40.04	2880	-6.25	20240823	1928	40.04	20240417	2880	-6.25	20240823	1928	40.04	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
117	20240903	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	2735	85	2	3.21	222187160	81815	117.48	2635	2755	2635	3445	1855	2650	2715.74	1.72	5009	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1035	4.18	0.28	12	0.22	655.00	9721.00	2880	20240823	-5.03	1928	20240417	41.86	2880	-5.03	20240823	1928	41.86	20240417	2880	-5.03	20240823	1928	41.86	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
118	20240903	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	2715	65	2	2.45	154567370	57114	82.01	2635	2745	2635	3445	1855	2650	2706.32	1.72	9447	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1028	4.15	0.28	12	0.15	655.00	9721.00	2880	20240823	-5.73	1928	20240417	40.82	2880	-5.73	20240823	1928	40.82	20240417	2880	-5.73	20240823	1928	40.82	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
119	20240903	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	2725	75	2	2.83	134343350	49662	71.31	2635	2745	2635	3445	1855	2650	2705.18	1.72	9660	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1032	4.16	0.28	12	0.13	655.00	9721.00	2880	20240823	-5.38	1928	20240417	41.34	2880	-5.38	20240823	1928	41.34	20240417	2880	-5.38	20240823	1928	41.34	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
120	20240903	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	2725	75	2	2.83	95224860	35204	50.55	2635	2745	2635	3445	1855	2650	2704.98	1.72	7635	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1032	4.16	0.28	12	0.09	655.00	9721.00	2880	20240823	-5.38	1928	20240417	41.34	2880	-5.38	20240823	1928	41.34	20240417	2880	-5.38	20240823	1928	41.34	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
121	20240903	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	2670	20	2	0.75	7964810	2993	4.30	2635	2675	2635	3445	1855	2650	2661.23	1.72	-1806	2703	2676	2638	2611	2573	2682	2617	1944	795	5000	1900	5	1	37858601	1011	4.08	0.27	12	0.01	655.00	9721.00	2880	20240823	-7.29	1928	20240417	38.49	2880	-7.29	20240823	1928	38.49	20240417	2880	-7.29	20240823	1928	38.49	20240417	N	014790	5000	1943 억	652213	N	N	1	N	N
122	20240902	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	2650	-15	5	-0.56	183168250	69644	111.87	2650	2665	2600	3460	1870	2665	2630.05	1.79	-29434	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.18	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	N	014790	5000	1943 억	676196	N	N	1	N	N
123	20240902	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	2645	-20	5	-0.75	177013890	67318	108.14	2650	2665	2600	3460	1870	2665	2629.50	1.79	-29404	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	1001	4.04	0.27	12	0.18	655.00	9721.00	2880	20240823	-8.16	1928	20240417	37.19	2880	-8.16	20240823	1928	37.19	20240417	2880	-8.16	20240823	1928	37.19	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
124	20240902	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	2630	-35	5	-1.31	152677915	58057	93.26	2650	2665	2600	3460	1870	2665	2629.77	1.79	-26263	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	996	4.02	0.27	12	0.15	655.00	9721.00	2880	20240823	-8.68	1928	20240417	36.41	2880	-8.68	20240823	1928	36.41	20240417	2880	-8.68	20240823	1928	36.41	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
125	20240902	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-45	5	-1.69	147150005	55952	89.88	2650	2665	2600	3460	1870	2665	2629.91	1.79	-25426	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	992	4.00	0.27	12	0.15	655.00	9721.00	2880	20240823	-9.03	1928	20240417	35.89	2880	-9.03	20240823	1928	35.89	20240417	2880	-9.03	20240823	1928	35.89	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
126	20240902	120247	57	100.00	KOSPI	건설업	N	N	N	N	N	2625	-40	5	-1.50	137960360	52441	84.24	2650	2665	2600	3460	1870	2665	2630.75	1.79	-23339	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	994	4.01	0.27	12	0.14	655.00	9721.00	2880	20240823	-8.85	1928	20240417	36.15	2880	-8.85	20240823	1928	36.15	20240417	2880	-8.85	20240823	1928	36.15	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
127	20240902	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-45	5	-1.69	124454395	47290	75.97	2650	2665	2600	3460	1870	2665	2631.71	1.79	-20870	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	992	4.00	0.27	12	0.12	655.00	9721.00	2880	20240823	-9.03	1928	20240417	35.89	2880	-9.03	20240823	1928	35.89	20240417	2880	-9.03	20240823	1928	35.89	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
128	20240902	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-45	5	-1.69	76833985	29086	46.72	2650	2665	2620	3460	1870	2665	2641.59	1.79	-11874	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	992	4.00	0.27	12	0.08	655.00	9721.00	2880	20240823	-9.03	1928	20240417	35.89	2880	-9.03	20240823	1928	35.89	20240417	2880	-9.03	20240823	1928	35.89	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N
129	20240902	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	2650	-15	5	-0.56	10928080	4110	6.60	2650	2665	2650	3460	1870	2665	2658.85	1.79	-133	2711	2687	2656	2632	2601	2700	2645	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.01	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	N	014790	5000	1943 억	676196	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History