KissMeData/034300/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160428	57	100.00	KOSPI	건설업	N	N	N	N	N	18160	2110	2	13.15	9515758080	523597	1969.82	18300	18340	18150	20850	11240	16050	18173.83	1.00	-314	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	6.75	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18650	-2.63	20240530	9850	84.37	20240426	18650	-2.63	20240530	9850	84.37	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
3	20240930	150434	57	100.00	KOSPI	건설업	N	N	N	N	N	18170	2120	2	13.21	9250541980	508999	1914.90	18300	18340	18150	20850	11240	16050	18173.99	1.00	998	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1410	-0.46	0.62	12	6.56	-39625.00	29240.00	18650	20240530	-2.57	9850	20240426	84.47	18650	-2.57	20240530	9850	84.47	20240426	18650	-2.57	20240530	9850	84.47	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
4	20240930	140433	57	100.00	KOSPI	건설업	N	N	N	N	N	18160	2110	2	13.15	7612536620	418826	1575.66	18300	18340	18150	20850	11240	16050	18175.89	1.00	1454	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	5.40	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18650	-2.63	20240530	9850	84.37	20240426	18650	-2.63	20240530	9850	84.37	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
5	20240930	130432	57	100.00	KOSPI	건설업	N	N	N	N	N	18160	2110	2	13.15	7250940510	398918	1500.76	18300	18340	18150	20850	11240	16050	18176.52	1.00	1668	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	5.14	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18650	-2.63	20240530	9850	84.37	20240426	18650	-2.63	20240530	9850	84.37	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
6	20240930	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	18160	2110	2	13.15	6593196870	362689	1364.47	18300	18340	18150	20850	11240	16050	18178.65	1.00	1949	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	4.67	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18650	-2.63	20240530	9850	84.37	20240426	18650	-2.63	20240530	9850	84.37	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
7	20240930	110429	57	100.00	KOSPI	건설업	N	N	N	N	N	18150	2100	2	13.08	5554011600	305452	1149.14	18300	18340	18150	20850	11240	16050	18182.93	1.00	2240	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	3.94	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18650	-2.68	20240530	9850	84.26	20240426	18650	-2.68	20240530	9850	84.26	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
8	20240930	100426	57	100.00	KOSPI	건설업	N	N	N	N	N	18150	2100	2	13.08	4485625720	246592	927.70	18300	18340	18150	20850	11240	16050	18190.48	1.00	2789	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1409	-0.46	0.62	12	3.18	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18650	-2.68	20240530	9850	84.26	20240426	18650	-2.68	20240530	9850	84.26	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
9	20240930	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	18240	2190	2	13.64	877605880	48018	180.65	18300	18340	18220	20850	11240	16050	18276.60	1.00	-7623	16470	16260	15880	15670	15290	16365	15775	388	4800	5000	10910	10	1	7760554	1416	-0.46	0.62	12	0.62	-39625.00	29240.00	18650	20240530	-2.20	9850	20240426	85.18	18650	-2.20	20240530	9850	85.18	20240426	18650	-2.20	20240530	9850	85.18	20240426	0.08	N	034300	5000	388 억	77281	N	N	0	N	N
10	20240927	160427	57	100.00	KOSPI	건설업	N	N	N	N	N	16050	680	2	4.42	419388520	26414	183.35	15500	16090	15500	19980	10760	15370	15877.51	0.91	6277	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1246	-0.41	0.55	12	0.34	-39625.00	29240.00	18650	20240530	-13.94	9850	20240426	62.94	18650	-13.94	20240530	9850	62.94	20240426	18650	-13.94	20240530	9850	62.94	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
11	20240927	150432	57	100.00	KOSPI	건설업	N	N	N	N	N	16000	630	2	4.10	402484390	25360	176.04	15500	16090	15500	19980	10760	15370	15870.84	0.91	5980	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1242	-0.40	0.55	12	0.33	-39625.00	29240.00	18650	20240530	-14.21	9850	20240426	62.44	18650	-14.21	20240530	9850	62.44	20240426	18650	-14.21	20240530	9850	62.44	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
12	20240927	140434	57	100.00	KOSPI	건설업	N	N	N	N	N	16080	710	2	4.62	347186940	21905	152.05	15500	16090	15500	19980	10760	15370	15849.67	0.91	5467	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1248	-0.41	0.55	12	0.28	-39625.00	29240.00	18650	20240530	-13.78	9850	20240426	63.25	18650	-13.78	20240530	9850	63.25	20240426	18650	-13.78	20240530	9850	63.25	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
13	20240927	130431	57	100.00	KOSPI	건설업	N	N	N	N	N	15890	520	2	3.38	249947070	15824	109.84	15500	15940	15500	19980	10760	15370	15795.44	0.91	2287	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1233	-0.40	0.54	12	0.20	-39625.00	29240.00	18650	20240530	-14.80	9850	20240426	61.32	18650	-14.80	20240530	9850	61.32	20240426	18650	-14.80	20240530	9850	61.32	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
14	20240927	120429	57	100.00	KOSPI	건설업	N	N	N	N	N	15900	530	2	3.45	233895660	14815	102.84	15500	15940	15500	19980	10760	15370	15787.76	0.91	2286	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1234	-0.40	0.54	12	0.19	-39625.00	29240.00	18650	20240530	-14.75	9850	20240426	61.42	18650	-14.75	20240530	9850	61.42	20240426	18650	-14.75	20240530	9850	61.42	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
15	20240927	110431	57	100.00	KOSPI	건설업	N	N	N	N	N	15900	530	2	3.45	211879420	13430	93.23	15500	15940	15500	19980	10760	15370	15776.58	0.91	2215	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1234	-0.40	0.54	12	0.17	-39625.00	29240.00	18650	20240530	-14.75	9850	20240426	61.42	18650	-14.75	20240530	9850	61.42	20240426	18650	-14.75	20240530	9850	61.42	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
16	20240927	100430	57	100.00	KOSPI	건설업	N	N	N	N	N	15860	490	2	3.19	132671180	8444	58.61	15500	15860	15500	19980	10760	15370	15711.89	0.91	1458	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1231	-0.40	0.54	12	0.11	-39625.00	29240.00	18650	20240530	-14.96	9850	20240426	61.02	18650	-14.96	20240530	9850	61.02	20240426	18650	-14.96	20240530	9850	61.02	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
17	20240927	090429	57	100.00	KOSPI	건설업	N	N	N	N	N	15680	310	2	2.02	18555760	1189	8.25	15500	15680	15500	19980	10760	15370	15606.19	0.91	-440	16323	15846	15093	14616	13863	16085	14855	388	4610	5000	10450	10	1	7760554	1217	-0.40	0.54	12	0.02	-39625.00	29240.00	18650	20240530	-15.92	9850	20240426	59.19	18650	-15.92	20240530	9850	59.19	20240426	18650	-15.92	20240530	9850	59.19	20240426	0.08	N	034300	5000	388 억	70912	N	N	1	N	N
18	20240926	160423	57	100.00	KOSPI	건설업	N	N	N	N	N	15370	590	2	3.99	216400020	14136	104.04	14750	15570	14340	19210	10350	14780	15308.43	0.90	1357	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1193	-0.39	0.53	12	0.18	-39625.00	29240.00	18650	20240530	-17.59	9850	20240426	56.04	18650	-17.59	20240530	9850	56.04	20240426	18650	-17.59	20240530	9850	56.04	20240426	0.08	N	034300	5000	388 억	69536	N	N	1	N	N
19	20240926	150422	57	100.00	KOSPI	건설업	N	N	N	N	N	15310	530	2	3.59	204581000	13365	98.37	14750	15570	14340	19210	10350	14780	15307.22	0.90	1376	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1188	-0.39	0.52	12	0.17	-39625.00	29240.00	18650	20240530	-17.91	9850	20240426	55.43	18650	-17.91	20240530	9850	55.43	20240426	18650	-17.91	20240530	9850	55.43	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
20	20240926	140427	57	100.00	KOSPI	건설업	N	N	N	N	N	15160	380	2	2.57	199143090	13009	95.75	14750	15570	14340	19210	10350	14780	15308.10	0.90	1428	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1176	-0.38	0.52	12	0.17	-39625.00	29240.00	18650	20240530	-18.71	9850	20240426	53.91	18650	-18.71	20240530	9850	53.91	20240426	18650	-18.71	20240530	9850	53.91	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
21	20240926	130429	57	100.00	KOSPI	건설업	N	N	N	N	N	15340	560	2	3.79	186328350	12165	89.53	14750	15570	14340	19210	10350	14780	15316.76	0.90	1330	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1190	-0.39	0.52	12	0.16	-39625.00	29240.00	18650	20240530	-17.75	9850	20240426	55.74	18650	-17.75	20240530	9850	55.74	20240426	18650	-17.75	20240530	9850	55.74	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
22	20240926	120429	57	100.00	KOSPI	건설업	N	N	N	N	N	15510	730	2	4.94	159498110	10432	76.78	14750	15570	14340	19210	10350	14780	15289.31	0.90	1313	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1204	-0.39	0.53	12	0.13	-39625.00	29240.00	18650	20240530	-16.84	9850	20240426	57.46	18650	-16.84	20240530	9850	57.46	20240426	18650	-16.84	20240530	9850	57.46	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
23	20240926	110429	57	100.00	KOSPI	건설업	N	N	N	N	N	15500	720	2	4.87	134670690	8829	64.98	14750	15570	14340	19210	10350	14780	15253.22	0.90	1245	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1203	-0.39	0.53	12	0.11	-39625.00	29240.00	18650	20240530	-16.89	9850	20240426	57.36	18650	-16.89	20240530	9850	57.36	20240426	18650	-16.89	20240530	9850	57.36	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
24	20240926	100430	57	100.00	KOSPI	건설업	N	N	N	N	N	15170	390	2	2.64	55721920	3716	27.35	14750	15170	14340	19210	10350	14780	14995.13	0.90	-275	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1177	-0.38	0.52	12	0.05	-39625.00	29240.00	18650	20240530	-18.66	9850	20240426	54.01	18650	-18.66	20240530	9850	54.01	20240426	18650	-18.66	20240530	9850	54.01	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
25	20240926	090426	57	100.00	KOSPI	건설업	N	N	N	N	N	14340	-440	5	-2.98	4996170	344	2.53	14750	14750	14340	19210	10350	14780	14523.75	0.90	-44	15733	15256	14963	14486	14193	15110	14340	388	4430	5000	10050	10	1	7760554	1113	-0.36	0.49	12	0.00	-39625.00	29240.00	18650	20240530	-23.11	9850	20240426	45.58	18650	-23.11	20240530	9850	45.58	20240426	18650	-23.11	20240530	9850	45.58	20240426	0.08	N	034300	5000	388 억	69536	N	N	0	N	N
26	20240925	160424	57	100.00	KOSPI	건설업	N	N	N	N	N	14780	-510	5	-3.34	204989800	13587	123.64	15290	15440	14670	19870	10710	15290	15087.20	0.91	-1138	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1147	-0.37	0.51	12	0.18	-39625.00	29240.00	18650	20240530	-20.75	9850	20240426	50.05	18650	-20.75	20240530	9850	50.05	20240426	18650	-20.75	20240530	9850	50.05	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
27	20240925	150427	57	100.00	KOSPI	건설업	N	N	N	N	N	14800	-490	5	-3.20	199636720	13225	120.35	15290	15440	14670	19870	10710	15290	15095.40	0.91	-1030	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1149	-0.37	0.51	12	0.17	-39625.00	29240.00	18650	20240530	-20.64	9850	20240426	50.25	18650	-20.64	20240530	9850	50.25	20240426	18650	-20.64	20240530	9850	50.25	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
28	20240925	140428	57	100.00	KOSPI	건설업	N	N	N	N	N	14930	-360	5	-2.35	184829870	12228	111.27	15290	15440	14670	19870	10710	15290	15115.30	0.91	-543	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1159	-0.38	0.51	12	0.16	-39625.00	29240.00	18650	20240530	-19.95	9850	20240426	51.57	18650	-19.95	20240530	9850	51.57	20240426	18650	-19.95	20240530	9850	51.57	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
29	20240925	130427	57	100.00	KOSPI	건설업	N	N	N	N	N	14980	-310	5	-2.03	182394820	12065	109.79	15290	15440	14670	19870	10710	15290	15117.68	0.91	-443	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1163	-0.38	0.51	12	0.16	-39625.00	29240.00	18650	20240530	-19.68	9850	20240426	52.08	18650	-19.68	20240530	9850	52.08	20240426	18650	-19.68	20240530	9850	52.08	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
30	20240925	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	14900	-390	5	-2.55	179843080	11894	108.24	15290	15440	14670	19870	10710	15290	15120.49	0.91	-400	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1156	-0.38	0.51	12	0.15	-39625.00	29240.00	18650	20240530	-20.11	9850	20240426	51.27	18650	-20.11	20240530	9850	51.27	20240426	18650	-20.11	20240530	9850	51.27	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
31	20240925	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	14980	-310	5	-2.03	164447750	10864	98.86	15290	15440	14670	19870	10710	15290	15136.94	0.91	-342	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1163	-0.38	0.51	12	0.14	-39625.00	29240.00	18650	20240530	-19.68	9850	20240426	52.08	18650	-19.68	20240530	9850	52.08	20240426	18650	-19.68	20240530	9850	52.08	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
32	20240925	100427	57	100.00	KOSPI	건설업	N	N	N	N	N	15300	10	2	0.07	105587990	6917	62.94	15290	15440	15090	19870	10710	15290	15265.00	0.91	-232	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1187	-0.39	0.52	12	0.09	-39625.00	29240.00	18650	20240530	-17.96	9850	20240426	55.33	18650	-17.96	20240530	9850	55.33	20240426	18650	-17.96	20240530	9850	55.33	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
33	20240925	090426	57	100.00	KOSPI	건설업	N	N	N	N	N	15330	40	2	0.26	11687540	762	6.93	15290	15400	15290	19870	10710	15290	15337.98	0.91	33	15950	15620	15170	14840	14390	15785	15005	388	4580	5000	10390	10	1	7760554	1190	-0.39	0.52	12	0.01	-39625.00	29240.00	18650	20240530	-17.80	9850	20240426	55.63	18650	-17.80	20240530	9850	55.63	20240426	18650	-17.80	20240530	9850	55.63	20240426	0.08	N	034300	5000	388 억	70913	N	N	0	N	N
34	20240924	160424	57	100.00	KOSPI	건설업	N	N	N	N	N	15290	540	2	3.66	164015580	10899	19.42	14720	15500	14720	19170	10330	14750	15048.68	0.91	537	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1187	-0.39	0.52	12	0.14	-39625.00	29240.00	18650	20240530	-18.02	9850	20240426	55.23	18650	-18.02	20240530	9850	55.23	20240426	18650	-18.02	20240530	9850	55.23	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
35	20240924	150423	57	100.00	KOSPI	건설업	N	N	N	N	N	15140	390	2	2.64	125828980	8382	14.94	14720	15500	14720	19170	10330	14750	15011.81	0.91	1365	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1175	-0.38	0.52	12	0.11	-39625.00	29240.00	18650	20240530	-18.82	9850	20240426	53.71	18650	-18.82	20240530	9850	53.71	20240426	18650	-18.82	20240530	9850	53.71	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
36	20240924	140423	57	100.00	KOSPI	건설업	N	N	N	N	N	15140	390	2	2.64	121469660	8093	14.42	14720	15500	14720	19170	10330	14750	15009.23	0.91	1293	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1175	-0.38	0.52	12	0.10	-39625.00	29240.00	18650	20240530	-18.82	9850	20240426	53.71	18650	-18.82	20240530	9850	53.71	20240426	18650	-18.82	20240530	9850	53.71	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
37	20240924	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	15100	350	2	2.37	105368350	7025	12.52	14720	15500	14720	19170	10330	14750	14999.05	0.91	1243	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1172	-0.38	0.52	12	0.09	-39625.00	29240.00	18650	20240530	-19.03	9850	20240426	53.30	18650	-19.03	20240530	9850	53.30	20240426	18650	-19.03	20240530	9850	53.30	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
38	20240924	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	15050	300	2	2.03	98259480	6553	11.68	14720	15500	14720	19170	10330	14750	14994.58	0.91	1216	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1168	-0.38	0.51	12	0.08	-39625.00	29240.00	18650	20240530	-19.30	9850	20240426	52.79	18650	-19.30	20240530	9850	52.79	20240426	18650	-19.30	20240530	9850	52.79	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
39	20240924	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	14900	150	2	1.02	86963560	5802	10.34	14720	15500	14720	19170	10330	14750	14988.55	0.91	1234	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1156	-0.38	0.51	12	0.07	-39625.00	29240.00	18650	20240530	-20.11	9850	20240426	51.27	18650	-20.11	20240530	9850	51.27	20240426	18650	-20.11	20240530	9850	51.27	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
40	20240924	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	14980	230	2	1.56	77937320	5199	9.26	14720	15500	14720	19170	10330	14750	14990.83	0.91	1291	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1163	-0.38	0.51	12	0.07	-39625.00	29240.00	18650	20240530	-19.68	9850	20240426	52.08	18650	-19.68	20240530	9850	52.08	20240426	18650	-19.68	20240530	9850	52.08	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
41	20240924	090423	57	100.00	KOSPI	건설업	N	N	N	N	N	14990	240	2	1.63	5672650	372	0.66	14720	15500	14720	19170	10330	14750	15249.06	0.91	-14	16323	15536	14823	14036	13323	15930	14430	388	4420	5000	10030	10	1	7760554	1163	-0.38	0.51	12	0.00	-39625.00	29240.00	18650	20240530	-19.62	9850	20240426	52.18	18650	-19.62	20240530	9850	52.18	20240426	18650	-19.62	20240530	9850	52.18	20240426	0.08	N	034300	5000	388 억	70317	N	N	0	N	N
42	20240923	160423	57	100.00	KOSPI	건설업	N	N	N	N	N	14750	480	2	3.36	845802670	56108	575.82	14110	15610	14110	18550	9990	14270	15074.56	1.04	-9960	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1145	-0.37	0.50	12	0.72	-39625.00	29240.00	18650	20240530	-20.91	9850	20240426	49.75	18650	-20.91	20240530	9850	49.75	20240426	18650	-20.91	20240530	9850	49.75	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
43	20240923	150424	57	100.00	KOSPI	건설업	N	N	N	N	N	14970	700	2	4.91	830826360	55099	565.47	14110	15610	14110	18550	9990	14270	15078.79	1.04	-9254	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1162	-0.38	0.51	12	0.71	-39625.00	29240.00	18650	20240530	-19.73	9850	20240426	51.98	18650	-19.73	20240530	9850	51.98	20240426	18650	-19.73	20240530	9850	51.98	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
44	20240923	140427	57	100.00	KOSPI	건설업	N	N	N	N	N	14850	580	2	4.06	774623320	51352	527.01	14110	15610	14110	18550	9990	14270	15084.58	1.04	-8477	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1152	-0.37	0.51	12	0.66	-39625.00	29240.00	18650	20240530	-20.38	9850	20240426	50.76	18650	-20.38	20240530	9850	50.76	20240426	18650	-20.38	20240530	9850	50.76	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
45	20240923	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	14750	480	2	3.36	264794700	17947	184.19	14110	14950	14110	18550	9990	14270	14754.26	1.04	-2293	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1145	-0.37	0.50	12	0.23	-39625.00	29240.00	18650	20240530	-20.91	9850	20240426	49.75	18650	-20.91	20240530	9850	49.75	20240426	18650	-20.91	20240530	9850	49.75	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
46	20240923	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	14860	590	2	4.13	229252650	15554	159.63	14110	14950	14110	18550	9990	14270	14739.14	1.04	-1003	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1153	-0.38	0.51	12	0.20	-39625.00	29240.00	18650	20240530	-20.32	9850	20240426	50.86	18650	-20.32	20240530	9850	50.86	20240426	18650	-20.32	20240530	9850	50.86	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
47	20240923	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	14800	530	2	3.71	180861430	12288	126.11	14110	14950	14110	18550	9990	14270	14718.54	1.04	99	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1149	-0.37	0.51	12	0.16	-39625.00	29240.00	18650	20240530	-20.64	9850	20240426	50.25	18650	-20.64	20240530	9850	50.25	20240426	18650	-20.64	20240530	9850	50.25	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
48	20240923	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	14710	440	2	3.08	111502330	7608	78.08	14110	14900	14110	18550	9990	14270	14655.93	1.04	682	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1142	-0.37	0.50	12	0.10	-39625.00	29240.00	18650	20240530	-21.13	9850	20240426	49.34	18650	-21.13	20240530	9850	49.34	20240426	18650	-21.13	20240530	9850	49.34	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
49	20240923	090422	57	100.00	KOSPI	건설업	N	N	N	N	N	14580	310	2	2.17	10367810	714	7.33	14110	14580	14110	18550	9990	14270	14520.74	1.04	-253	14743	14506	14253	14016	13763	14625	14135	388	4280	5000	9700	10	1	7760554	1131	-0.37	0.50	12	0.01	-39625.00	29240.00	18650	20240530	-21.82	9850	20240426	48.02	18650	-21.82	20240530	9850	48.02	20240426	18650	-21.82	20240530	9850	48.02	20240426	0.08	N	034300	5000	388 억	80457	N	N	5	N	N
50	20240913	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	14040	1060	2	8.17	455055430	33169	767.80	13000	14120	13000	16870	9090	12980	13719.28	0.95	8313	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1090	-0.35	0.48	12	0.43	-39625.00	29240.00	18650	20240530	-24.72	9850	20240426	42.54	18650	-24.72	20240530	9850	42.54	20240426	18650	-24.72	20240530	9850	42.54	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
51	20240913	150408	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	1040	2	8.01	417660510	30507	706.18	13000	14110	13000	16870	9090	12980	13690.65	0.95	8264	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1088	-0.35	0.48	12	0.39	-39625.00	29240.00	18650	20240530	-24.83	9850	20240426	42.34	18650	-24.83	20240530	9850	42.34	20240426	18650	-24.83	20240530	9850	42.34	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
52	20240913	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	870	2	6.70	348528310	25565	591.78	13000	14000	13000	16870	9090	12980	13633.03	0.95	7635	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1075	-0.35	0.47	12	0.33	-39625.00	29240.00	18650	20240530	-25.74	9850	20240426	40.61	18650	-25.74	20240530	9850	40.61	20240426	18650	-25.74	20240530	9850	40.61	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
53	20240913	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	650	2	5.01	309750070	22734	526.25	13000	14000	13000	16870	9090	12980	13624.97	0.95	7259	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1058	-0.34	0.47	12	0.29	-39625.00	29240.00	18650	20240530	-26.92	9850	20240426	38.38	18650	-26.92	20240530	9850	38.38	20240426	18650	-26.92	20240530	9850	38.38	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
54	20240913	120406	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	570	2	4.39	298583750	21910	507.18	13000	14000	13000	16870	9090	12980	13627.74	0.95	7238	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1052	-0.34	0.46	12	0.28	-39625.00	29240.00	18650	20240530	-27.35	9850	20240426	37.56	18650	-27.35	20240530	9850	37.56	20240426	18650	-27.35	20240530	9850	37.56	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
55	20240913	110408	57	100.00	KOSPI	건설업	N	N	N	N	N	13580	600	2	4.62	274379130	20128	465.93	13000	14000	13000	16870	9090	12980	13631.71	0.95	6929	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1054	-0.34	0.46	12	0.26	-39625.00	29240.00	18650	20240530	-27.18	9850	20240426	37.87	18650	-27.18	20240530	9850	37.87	20240426	18650	-27.18	20240530	9850	37.87	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
56	20240913	100407	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	680	2	5.24	186161260	13745	318.17	13000	13660	13000	16870	9090	12980	13543.93	0.95	5407	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1060	-0.34	0.47	12	0.18	-39625.00	29240.00	18650	20240530	-26.76	9850	20240426	38.68	18650	-26.76	20240530	9850	38.68	20240426	18650	-26.76	20240530	9850	38.68	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
57	20240913	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	13400	420	2	3.24	1872440	144	3.33	13000	13400	13000	16870	9090	12980	13003.06	0.95	-21	13313	13146	12823	12656	12333	13230	12740	388	3890	5000	8820	10	1	7760554	1040	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-28.15	9850	20240426	36.04	18650	-28.15	20240530	9850	36.04	20240426	18650	-28.15	20240530	9850	36.04	20240426	0.08	N	034300	5000	388 억	73580	N	N	4	N	N
58	20240912	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	480	2	3.84	55539730	4320	136.97	12500	12990	12500	16250	8750	12500	12856.42	0.95	-465	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	1007	-0.33	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.09	N	034300	5000	388 억	74039	N	N	4	N	N
59	20240912	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	480	2	3.84	50584290	3938	124.86	12500	12990	12500	16250	8750	12500	12845.17	0.95	-488	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	1007	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
60	20240912	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	300	2	2.40	30725860	2404	76.22	12500	12940	12500	16250	8750	12500	12781.14	0.95	-585	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	993	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
61	20240912	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	330	2	2.64	26142620	2046	64.87	12500	12940	12500	16250	8750	12500	12777.43	0.95	-577	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	996	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.21	9850	20240426	30.25	18650	-31.21	20240530	9850	30.25	20240426	18650	-31.21	20240530	9850	30.25	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
62	20240912	120404	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	250	2	2.00	24570630	1923	60.97	12500	12940	12500	16250	8750	12500	12777.24	0.95	-470	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	989	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.64	9850	20240426	29.44	18650	-31.64	20240530	9850	29.44	20240426	18650	-31.64	20240530	9850	29.44	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
63	20240912	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	220	2	1.76	23589960	1846	58.53	12500	12940	12500	16250	8750	12500	12778.96	0.95	-470	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	987	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.80	9850	20240426	29.14	18650	-31.80	20240530	9850	29.14	20240426	18650	-31.80	20240530	9850	29.14	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
64	20240912	100404	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	440	2	3.52	20139810	1576	49.97	12500	12940	12500	16250	8750	12500	12779.07	0.95	-490	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	1004	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
65	20240912	090405	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	0	3	0.00	0	0	0.00	0	0	0	16250	8750	12500	0.00	0.95	0	12820	12660	12530	12370	12240	12740	12450	388	3750	5000	8500	10	1	7760554	970	-0.32	0.43	12	0.00	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	74039	N	N	0	N	N
66	20240911	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	100	2	0.81	39498680	3154	40.55	12420	12690	12400	16120	8680	12400	12523.36	0.96	-103	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	970	-0.32	0.43	12	0.04	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
67	20240911	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	100	2	0.81	38023500	3036	39.03	12420	12690	12400	16120	8680	12400	12524.21	0.96	-97	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	970	-0.32	0.43	12	0.04	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
68	20240911	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	40	2	0.32	33353170	2664	34.25	12420	12690	12400	16120	8680	12400	12519.96	0.96	-80	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	965	-0.31	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-33.30	9850	20240426	26.29	18650	-33.30	20240530	9850	26.29	20240426	18650	-33.30	20240530	9850	26.29	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
69	20240911	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	80	2	0.65	26020080	2074	26.66	12420	12690	12420	16120	8680	12400	12545.84	0.96	-61	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	969	-0.31	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-33.08	9850	20240426	26.70	18650	-33.08	20240530	9850	26.70	20240426	18650	-33.08	20240530	9850	26.70	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
70	20240911	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	130	2	1.05	23707640	1888	24.27	12420	12690	12420	16120	8680	12400	12557.01	0.96	-41	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	972	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.82	9850	20240426	27.21	18650	-32.82	20240530	9850	27.21	20240426	18650	-32.82	20240530	9850	27.21	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
71	20240911	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	100	2	0.81	22425020	1785	22.95	12420	12690	12420	16120	8680	12400	12563.04	0.96	-41	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	970	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
72	20240911	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	30	2	0.24	8019730	645	8.29	12420	12480	12420	16120	8680	12400	12433.69	0.96	-17	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	965	-0.31	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-33.35	9850	20240426	26.19	18650	-33.35	20240530	9850	26.19	20240426	18650	-33.35	20240530	9850	26.19	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
73	20240911	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	12420	20	2	0.16	111780	9	0.12	12420	12420	12420	16120	8680	12400	12420.00	0.96	0	12853	12626	12483	12256	12113	12555	12185	388	3720	5000	8430	10	1	7760554	964	-0.31	0.42	12	0.00	-39625.00	29240.00	18650	20240530	-33.40	9850	20240426	26.09	18650	-33.40	20240530	9850	26.09	20240426	18650	-33.40	20240530	9850	26.09	20240426	0.09	N	034300	5000	388 억	74136	N	N	0	N	N
74	20240910	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	-250	5	-1.98	97191810	7778	386.20	12530	12710	12340	16440	8860	12650	12495.73	0.97	-1202	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	962	-0.31	0.42	12	0.10	-39625.00	29240.00	18650	20240530	-33.51	9850	20240426	25.89	18650	-33.51	20240530	9850	25.89	20240426	18650	-33.51	20240530	9850	25.89	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
75	20240910	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	-240	5	-1.90	94178610	7535	374.13	12530	12710	12340	16440	8860	12650	12498.82	0.97	-1008	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	963	-0.31	0.42	12	0.10	-39625.00	29240.00	18650	20240530	-33.46	9850	20240426	25.99	18650	-33.46	20240530	9850	25.99	20240426	18650	-33.46	20240530	9850	25.99	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
76	20240910	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-150	5	-1.19	89769200	7180	356.50	12530	12710	12340	16440	8860	12650	12502.67	0.97	-827	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	970	-0.32	0.43	12	0.09	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
77	20240910	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	-210	5	-1.66	88533500	7081	351.59	12530	12710	12340	16440	8860	12650	12502.97	0.97	-750	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	965	-0.31	0.43	12	0.09	-39625.00	29240.00	18650	20240530	-33.30	9850	20240426	26.29	18650	-33.30	20240530	9850	26.29	20240426	18650	-33.30	20240530	9850	26.29	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
78	20240910	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-150	5	-1.19	88210200	7055	350.30	12530	12710	12340	16440	8860	12650	12503.22	0.97	-731	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	970	-0.32	0.43	12	0.09	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
79	20240910	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-150	5	-1.19	51117060	4061	201.64	12530	12710	12490	16440	8860	12650	12587.31	0.97	-1292	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	970	-0.32	0.43	12	0.05	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
80	20240910	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	12630	-20	5	-0.16	25600440	2025	100.55	12530	12710	12530	16440	8860	12650	12642.19	0.97	-151	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	980	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.28	9850	20240426	28.22	18650	-32.28	20240530	9850	28.22	20240426	18650	-32.28	20240530	9850	28.22	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
81	20240910	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	12550	-100	5	-0.79	6454750	515	25.57	12530	12550	12530	16440	8860	12650	12533.50	0.97	15	12970	12810	12570	12410	12170	12850	12450	388	3790	5000	8600	10	1	7760554	974	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.71	9850	20240426	27.41	18650	-32.71	20240530	9850	27.41	20240426	18650	-32.71	20240530	9850	27.41	20240426	0.09	N	034300	5000	388 억	75336	N	N	0	N	N
82	20240909	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	-50	5	-0.39	25348090	2014	73.72	12650	12730	12330	16510	8890	12700	12585.94	0.97	-245	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	982	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.17	9850	20240426	28.43	18650	-32.17	20240530	9850	28.43	20240426	18650	-32.17	20240530	9850	28.43	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
83	20240909	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	0	3	0.00	25170940	2000	73.21	12650	12730	12330	16510	8890	12700	12585.47	0.97	-233	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	986	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-31.90	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18650	-31.90	20240530	9850	28.93	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
84	20240909	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	0	3	0.00	24866140	1976	72.33	12650	12730	12330	16510	8890	12700	12584.08	0.97	-233	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	986	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-31.90	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18650	-31.90	20240530	9850	28.93	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
85	20240909	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	-90	5	-0.71	15243570	1217	44.55	12650	12650	12330	16510	8890	12700	12525.53	0.97	-343	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	979	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.39	9850	20240426	28.02	18650	-32.39	20240530	9850	28.02	20240426	18650	-32.39	20240530	9850	28.02	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
86	20240909	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	-90	5	-0.71	15193130	1213	44.40	12650	12650	12330	16510	8890	12700	12525.25	0.97	-343	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	979	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.39	9850	20240426	28.02	18650	-32.39	20240530	9850	28.02	20240426	18650	-32.39	20240530	9850	28.02	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
87	20240909	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	12630	-70	5	-0.55	11818890	946	34.63	12650	12650	12330	16510	8890	12700	12493.54	0.97	-317	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	980	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.28	9850	20240426	28.22	18650	-32.28	20240530	9850	28.22	20240426	18650	-32.28	20240530	9850	28.22	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
88	20240909	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-180	5	-1.42	9880530	792	28.99	12650	12650	12330	16510	8890	12700	12475.42	0.97	-302	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	972	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.87	9850	20240426	27.11	18650	-32.87	20240530	9850	27.11	20240426	18650	-32.87	20240530	9850	27.11	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
89	20240909	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-200	5	-1.57	188500	15	0.55	12650	12650	12500	16510	8890	12700	12566.67	0.97	-14	12906	12802	12646	12542	12386	12725	12465	388	3810	5000	8630	10	1	7760554	970	-0.32	0.43	12	0.00	-39625.00	29240.00	18650	20240530	-32.98	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18650	-32.98	20240530	9850	26.90	20240426	0.09	N	034300	5000	388 억	75544	N	N	0	N	N
90	20240906	160349	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-110	5	-0.86	34336900	2731	101.15	12750	12750	12490	16650	8970	12810	12573.01	0.98	-607	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	986	-0.32	0.43	12	0.04	-39625.00	29240.00	18650	20240530	-31.90	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18650	-31.90	20240530	9850	28.93	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
91	20240906	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	12570	-240	5	-1.87	31828150	2532	93.78	12750	12750	12490	16650	8970	12810	12570.36	0.98	-608	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	976	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.60	9850	20240426	27.61	18650	-32.60	20240530	9850	27.61	20240426	18650	-32.60	20240530	9850	27.61	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
92	20240906	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12560	-250	5	-1.95	30596800	2434	90.15	12750	12750	12490	16650	8970	12810	12570.58	0.98	-601	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	975	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.65	9850	20240426	27.51	18650	-32.65	20240530	9850	27.51	20240426	18650	-32.65	20240530	9850	27.51	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
93	20240906	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	12560	-250	5	-1.95	29616980	2356	87.26	12750	12750	12490	16650	8970	12810	12570.87	0.98	-600	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	975	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.65	9850	20240426	27.51	18650	-32.65	20240530	9850	27.51	20240426	18650	-32.65	20240530	9850	27.51	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
94	20240906	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-120	5	-0.94	24101870	1917	71.00	12750	12750	12490	16650	8970	12810	12572.70	0.98	-604	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	985	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-31.96	9850	20240426	28.83	18650	-31.96	20240530	9850	28.83	20240426	18650	-31.96	20240530	9850	28.83	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
95	20240906	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	-210	5	-1.64	22089880	1758	65.11	12750	12750	12490	16650	8970	12810	12565.35	0.98	-561	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	978	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.44	9850	20240426	27.92	18650	-32.44	20240530	9850	27.92	20240426	18650	-32.44	20240530	9850	27.92	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
96	20240906	100351	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-280	5	-2.19	11875090	943	34.93	12750	12750	12520	16650	8970	12810	12592.88	0.98	-460	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	972	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.82	9850	20240426	27.21	18650	-32.82	20240530	9850	27.21	20240426	18650	-32.82	20240530	9850	27.21	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
97	20240906	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	0.98	0	13130	12970	12760	12600	12390	12865	12495	388	3840	5000	8710	10	1	7760554	994	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.31	9850	20240426	30.05	18650	-31.31	20240530	9850	30.05	20240426	18650	-31.31	20240530	9850	30.05	20240426	0.09	N	034300	5000	388 억	76120	N	N	0	N	N
98	20240905	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	80	2	0.63	34267570	2700	52.50	12850	12920	12550	16540	8920	12730	12691.69	0.99	-1033	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	994	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.31	9850	20240426	30.05	18650	-31.31	20240530	9850	30.05	20240426	18650	-31.31	20240530	9850	30.05	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
99	20240905	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	10	2	0.08	33478430	2638	51.29	12850	12920	12550	16540	8920	12730	12690.84	0.99	-972	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	989	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.69	9850	20240426	29.34	18650	-31.69	20240530	9850	29.34	20240426	18650	-31.69	20240530	9850	29.34	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
100	20240905	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12580	-150	5	-1.18	28945510	2278	44.29	12850	12920	12580	16540	8920	12730	12706.55	0.99	-923	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	976	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.55	9850	20240426	27.72	18650	-32.55	20240530	9850	27.72	20240426	18650	-32.55	20240530	9850	27.72	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
101	20240905	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	-120	5	-0.94	25030670	1968	38.27	12850	12920	12600	16540	8920	12730	12718.84	0.99	-772	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	979	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.39	9850	20240426	28.02	18650	-32.39	20240530	9850	28.02	20240426	18650	-32.39	20240530	9850	28.02	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
102	20240905	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	-120	5	-0.94	23000500	1807	35.14	12850	12920	12610	16540	8920	12730	12728.56	0.99	-747	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	979	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.39	9850	20240426	28.02	18650	-32.39	20240530	9850	28.02	20240426	18650	-32.39	20240530	9850	28.02	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
103	20240905	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	0	3	0.00	9998350	781	15.19	12850	12920	12720	16540	8920	12730	12801.98	0.99	-407	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	988	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
104	20240905	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	60	2	0.47	3652710	284	5.52	12850	12920	12790	16540	8920	12730	12861.65	0.99	-133	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	993	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.42	9850	20240426	29.85	18650	-31.42	20240530	9850	29.85	20240426	18650	-31.42	20240530	9850	29.85	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
105	20240905	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	0	3	0.00	0	0	0.00	0	0	0	16540	8920	12730	0.00	0.99	0	13110	12920	12800	12610	12490	12860	12550	388	3810	5000	8650	10	1	7760554	988	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77074	N	N	0	N	N
106	20240904	160345	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-280	5	-2.15	65495710	5143	96.85	12970	12990	12680	16910	9110	13010	12734.92	1.00	-264	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	988	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
107	20240904	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-280	5	-2.15	56210940	4413	83.11	12970	12990	12680	16910	9110	13010	12737.58	1.00	-206	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	988	-0.32	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
108	20240904	140349	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-280	5	-2.15	52204800	4098	77.18	12970	12990	12680	16910	9110	13010	12739.09	1.00	-135	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	988	-0.32	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
109	20240904	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-280	5	-2.15	39713400	3116	58.68	12970	12990	12680	16910	9110	13010	12744.99	1.00	-107	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	988	-0.32	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
110	20240904	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	-240	5	-1.84	33852410	2656	50.02	12970	12990	12680	16910	9110	13010	12745.64	1.00	-97	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	991	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
111	20240904	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	-230	5	-1.77	33456420	2625	49.44	12970	12990	12680	16910	9110	13010	12745.30	1.00	-89	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	992	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.47	9850	20240426	29.75	18650	-31.47	20240530	9850	29.75	20240426	18650	-31.47	20240530	9850	29.75	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
112	20240904	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-260	5	-2.00	26711120	2096	39.47	12970	12990	12680	16910	9110	13010	12743.85	1.00	102	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	989	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.64	9850	20240426	29.44	18650	-31.64	20240530	9850	29.44	20240426	18650	-31.64	20240530	9850	29.44	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
113	20240904	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-190	5	-1.46	2567080	199	3.75	12970	12990	12720	16910	9110	13010	12899.90	1.00	-74	13516	13262	13136	12882	12756	13200	12820	388	3900	5000	8840	10	1	7760554	995	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.26	9850	20240426	30.15	18650	-31.26	20240530	9850	30.15	20240426	18650	-31.26	20240530	9850	30.15	20240426	0.09	N	034300	5000	388 억	77311	N	N	1	N	N
114	20240903	160343	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-110	5	-0.84	68955770	5238	21.27	13090	13390	13010	17050	9190	13120	13165.03	1.00	-349	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1010	-0.33	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.09	N	034300	5000	388 억	77607	N	N	1	N	N
115	20240903	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	40	2	0.30	58130700	4409	17.90	13090	13390	13020	17050	9190	13120	13184.55	1.00	-281	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1021	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-29.44	9850	20240426	33.60	18650	-29.44	20240530	9850	33.60	20240426	18650	-29.44	20240530	9850	33.60	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
116	20240903	140344	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	0	3	0.00	39309010	2994	12.15	13090	13250	13020	17050	9190	13120	13129.26	1.00	-317	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1018	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
117	20240903	130345	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-10	5	-0.08	10926490	833	3.38	13090	13250	13020	17050	9190	13120	13117.03	1.00	-235	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1017	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
118	20240903	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-10	5	-0.08	10439600	796	3.23	13090	13250	13020	17050	9190	13120	13115.08	1.00	-225	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1017	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
119	20240903	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	0	3	0.00	9416290	718	2.91	13090	13250	13020	17050	9190	13120	13114.61	1.00	-226	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1018	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
120	20240903	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	10	2	0.08	4563230	348	1.41	13090	13250	13020	17050	9190	13120	13112.73	1.00	-169	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1019	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
121	20240903	090341	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	130	2	0.99	1787290	137	0.56	13090	13250	13020	17050	9190	13120	13045.91	1.00	23	14526	13822	13296	12592	12066	14175	12945	388	3930	5000	8920	10	1	7760554	1028	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.09	N	034300	5000	388 억	77607	N	N	0	N	N
122	20240902	160338	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	270	2	2.10	331594860	24631	2179.73	13040	14000	12770	16700	9000	12850	13462.50	0.98	1522	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1018	-0.33	0.45	12	0.32	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
123	20240902	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	430	2	3.35	319426330	23704	2097.70	13040	14000	12770	16700	9000	12850	13475.63	0.98	1683	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1031	-0.34	0.45	12	0.31	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
124	20240902	140344	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	450	2	3.50	315650270	23419	2072.48	13040	14000	12770	16700	9000	12850	13478.38	0.98	1832	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1032	-0.34	0.45	12	0.30	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
125	20240902	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	270	2	2.10	310320760	23015	2036.73	13040	14000	12770	16700	9000	12850	13483.41	0.98	1742	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1018	-0.33	0.45	12	0.30	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
126	20240902	120343	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	500	2	3.89	276265470	20453	1810.00	13040	14000	12770	16700	9000	12850	13507.33	0.98	1659	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1036	-0.34	0.46	12	0.26	-39625.00	29240.00	18650	20240530	-28.42	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
127	20240902	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	480	2	3.74	253801820	18793	1663.10	13040	14000	12770	16700	9000	12850	13505.13	0.98	1735	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1034	-0.34	0.46	12	0.24	-39625.00	29240.00	18650	20240530	-28.53	9850	20240426	35.33	18650	-28.53	20240530	9850	35.33	20240426	18650	-28.53	20240530	9850	35.33	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
128	20240902	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	960	2	7.47	201147210	14922	1320.53	13040	14000	12770	16700	9000	12850	13479.91	0.98	1614	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1072	-0.35	0.47	12	0.19	-39625.00	29240.00	18650	20240530	-25.95	9850	20240426	40.20	18650	-25.95	20240530	9850	40.20	20240426	18650	-25.95	20240530	9850	40.20	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N
129	20240902	090337	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	440	2	3.42	7133680	545	48.23	13040	13290	12770	16700	9000	12850	13089.32	0.98	13	12976	12912	12846	12782	12716	12945	12815	388	3850	5000	8730	10	1	7760554	1031	-0.34	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-28.74	9850	20240426	34.92	18650	-28.74	20240530	9850	34.92	20240426	18650	-28.74	20240530	9850	34.92	20240426	0.09	N	034300	5000	388 억	76441	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History