KissMeData/028100/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 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	foreignNetBuyingQuantity	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	20240123	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	120	2	0.93	400613510	30675	213.18	12910	13240	12880	16750	9030	12890	13059.94	4.12	0	-3421	13056	12972	12916	12832	12776	12945	12805	70	3860	500	9530	10	1	14052646	1828	-8.00	0.81	12	0.22	-1627.00	15989.00	15000	20230524	-13.27	11200	20230726	16.16	13580	-4.20	20240102	12660	2.76	20240117	15000	-13.27	20230524	11200	16.16	20230726	1.66	N	028100	500	70 억	578837	N	N	13	N	N
3	20240123	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	30	2	0.23	103169240	7977	55.44	12910	13000	12880	16750	9030	12890	12933.34	4.12	0	-154	13056	12972	12916	12832	12776	12945	12805	70	3860	500	9530	10	1	14052646	1816	-7.94	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.87	11200	20230726	15.36	13580	-4.86	20240102	12660	2.05	20240117	15000	-13.87	20230524	11200	15.36	20230726	1.66	N	028100	500	70 억	578837	N	N	13	N	N
4	20240123	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	80	2	0.62	13481830	1042	7.24	12910	13000	12880	16750	9030	12890	12938.42	4.12	0	12	13056	12972	12916	12832	12776	12945	12805	70	3860	500	9530	10	1	14052646	1823	-7.97	0.81	12	0.01	-1627.00	15989.00	15000	20230524	-13.53	11200	20230726	15.80	13580	-4.49	20240102	12660	2.45	20240117	15000	-13.53	20230524	11200	15.80	20230726	1.66	N	028100	500	70 억	578837	N	N	13	N	N
5	20240123	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	10	2	0.08	1613370	125	0.87	12910	12910	12900	16750	9030	12890	12906.96	4.12	0	-11	13056	12972	12916	12832	12776	12945	12805	70	3860	500	9530	10	1	14052646	1813	-7.93	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-14.00	11200	20230726	15.18	13580	-5.01	20240102	12660	1.90	20240117	15000	-14.00	20230524	11200	15.18	20230726	1.66	N	028100	500	70 억	578837	N	N	13	N	N
6	20240119	160359	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-140	5	-1.07	247799110	18981	90.72	13040	13220	12920	17010	9170	13090	13055.08	4.14	0	-4832	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1820	-7.96	0.81	12	0.14	-1627.00	15989.00	15000	20230524	-13.67	11200	20230726	15.62	13580	-4.64	20240102	12660	2.29	20240117	15000	-13.67	20230524	11200	15.62	20230726	1.66	N	028100	500	70 억	582035	N	N	14	N	N
7	20240119	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-140	5	-1.07	238894890	18293	87.43	13040	13220	12920	17010	9170	13090	13059.33	4.14	0	-4772	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1820	-7.96	0.81	12	0.13	-1627.00	15989.00	15000	20230524	-13.67	11200	20230726	15.62	13580	-4.64	20240102	12660	2.29	20240117	15000	-13.67	20230524	11200	15.62	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
8	20240119	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-150	5	-1.15	221206250	16926	80.90	13040	13220	12940	17010	9170	13090	13069.00	4.14	0	-4271	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1818	-7.95	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.73	11200	20230726	15.54	13580	-4.71	20240102	12660	2.21	20240117	15000	-13.73	20230524	11200	15.54	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
9	20240119	130400	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-110	5	-0.84	205767950	15736	75.21	13040	13220	12960	17010	9170	13090	13076.24	4.14	0	-3655	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1824	-7.98	0.81	12	0.11	-1627.00	15989.00	15000	20230524	-13.47	11200	20230726	15.89	13580	-4.42	20240102	12660	2.53	20240117	15000	-13.47	20230524	11200	15.89	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
10	20240119	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-10	5	-0.08	123755640	9443	45.13	13040	13220	13030	17010	9170	13090	13105.58	4.14	0	-1252	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1838	-8.04	0.82	12	0.07	-1627.00	15989.00	15000	20230524	-12.80	11200	20230726	16.79	13580	-3.68	20240102	12660	3.32	20240117	15000	-12.80	20230524	11200	16.79	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
11	20240119	110401	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-20	5	-0.15	102197260	7794	37.25	13040	13220	13030	17010	9170	13090	13112.36	4.14	0	-869	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1837	-8.03	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.87	11200	20230726	16.70	13580	-3.76	20240102	12660	3.24	20240117	15000	-12.87	20230524	11200	16.70	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
12	20240119	100405	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	30	2	0.23	61223580	4662	22.28	13040	13220	13030	17010	9170	13090	13132.65	4.14	0	-134	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1844	-8.06	0.82	12	0.03	-1627.00	15989.00	15000	20230524	-12.53	11200	20230726	17.14	13580	-3.39	20240102	12660	3.63	20240117	15000	-12.53	20230524	11200	17.14	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
13	20240119	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	30	2	0.23	7211780	553	2.64	13040	13120	13030	17010	9170	13090	13039.36	4.14	0	79	13376	13232	12956	12812	12536	13305	12885	70	3920	500	9680	10	1	14052646	1844	-8.06	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.53	11200	20230726	17.14	13580	-3.39	20240102	12660	3.63	20240117	15000	-12.53	20230524	11200	17.14	20230726	1.66	N	028100	500	70 억	582035	N	N	13	N	N
14	20240118	160359	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	410	2	3.23	271489320	20890	75.10	12680	13100	12680	16480	8880	12680	12995.96	4.11	0	2655	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1839	-8.05	0.82	12	0.15	-1627.00	15989.00	15000	20230524	-12.73	11200	20230726	16.88	13580	-3.61	20240102	12660	3.40	20240117	15000	-12.73	20230524	11200	16.88	20230726	1.66	N	028100	500	70 억	578122	N	N	13	N	N
15	20240118	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	380	2	3.00	258759550	19916	71.59	12680	13100	12680	16480	8880	12680	12992.55	4.11	0	2494	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1835	-8.03	0.82	12	0.14	-1627.00	15989.00	15000	20230524	-12.93	11200	20230726	16.61	13580	-3.83	20240102	12660	3.16	20240117	15000	-12.93	20230524	11200	16.61	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
16	20240118	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	370	2	2.92	219280180	16879	60.68	12680	13100	12680	16480	8880	12680	12991.30	4.11	0	935	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1834	-8.02	0.82	12	0.12	-1627.00	15989.00	15000	20230524	-13.00	11200	20230726	16.52	13580	-3.90	20240102	12660	3.08	20240117	15000	-13.00	20230524	11200	16.52	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
17	20240118	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	410	2	3.23	156317130	12046	43.30	12680	13090	12680	16480	8880	12680	12976.68	4.11	0	1347	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1839	-8.05	0.82	12	0.09	-1627.00	15989.00	15000	20230524	-12.73	11200	20230726	16.88	13580	-3.61	20240102	12660	3.40	20240117	15000	-12.73	20230524	11200	16.88	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
18	20240118	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	360	2	2.84	133391120	10291	36.99	12680	13090	12680	16480	8880	12680	12961.92	4.11	0	1323	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1832	-8.01	0.82	12	0.07	-1627.00	15989.00	15000	20230524	-13.07	11200	20230726	16.43	13580	-3.98	20240102	12660	3.00	20240117	15000	-13.07	20230524	11200	16.43	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
19	20240118	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	400	2	3.15	110535680	8542	30.71	12680	13080	12680	16480	8880	12680	12940.26	4.11	0	819	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1838	-8.04	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.80	11200	20230726	16.79	13580	-3.68	20240102	12660	3.32	20240117	15000	-12.80	20230524	11200	16.79	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
20	20240118	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	270	2	2.13	64314280	4997	17.96	12680	12970	12680	16480	8880	12680	12870.58	4.11	0	-315	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1820	-7.96	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.67	11200	20230726	15.62	13580	-4.64	20240102	12660	2.29	20240117	15000	-13.67	20230524	11200	15.62	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
21	20240118	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	110	2	0.87	1333250	105	0.38	12680	12790	12680	16480	8880	12680	12697.62	4.11	0	12	13186	12932	12796	12542	12406	12865	12475	70	3800	500	9380	10	1	14052646	1797	-7.86	0.80	12	0.00	-1627.00	15989.00	15000	20230524	-14.73	11200	20230726	14.20	13580	-5.82	20240102	12660	1.03	20240117	15000	-14.73	20230524	11200	14.20	20230726	1.66	N	028100	500	70 억	578122	N	N	18	N	N
22	20240117	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	12680	-360	5	-2.76	354938570	27674	148.67	13050	13050	12660	16950	9130	13040	12825.75	4.19	0	-9191	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1782	-7.79	0.79	12	0.20	-1627.00	15989.00	15000	20230524	-15.47	11200	20230726	13.21	13580	-6.63	20240102	12660	0.16	20240117	15000	-15.47	20230524	11200	13.21	20230726	1.69	N	028100	500	70 억	588807	N	N	18	N	N
23	20240117	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-350	5	-2.68	342550050	26697	143.42	13050	13050	12660	16950	9130	13040	12831.02	4.19	0	-9009	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1783	-7.80	0.79	12	0.19	-1627.00	15989.00	15000	20230524	-15.40	11200	20230726	13.30	13580	-6.55	20240102	12660	0.24	20240117	15000	-15.40	20230524	11200	13.30	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
24	20240117	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-340	5	-2.61	312163690	24304	130.56	13050	13050	12680	16950	9130	13040	12844.12	4.19	0	-8643	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1785	-7.81	0.79	12	0.17	-1627.00	15989.00	15000	20230524	-15.33	11200	20230726	13.39	13580	-6.48	20240102	12680	0.16	20240117	15000	-15.33	20230524	11200	13.39	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
25	20240117	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-310	5	-2.38	263420390	20470	109.97	13050	13050	12710	16950	9130	13040	12868.60	4.19	0	-7661	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1789	-7.82	0.80	12	0.15	-1627.00	15989.00	15000	20230524	-15.13	11200	20230726	13.66	13580	-6.26	20240102	12710	0.16	20240117	15000	-15.13	20230524	11200	13.66	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
26	20240117	120400	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-160	5	-1.23	152058200	11781	63.29	13050	13050	12870	16950	9130	13040	12907.06	4.19	0	-4972	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1810	-7.92	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-14.13	11200	20230726	15.00	13580	-5.15	20240102	12750	1.02	20240104	15000	-14.13	20230524	11200	15.00	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
27	20240117	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-140	5	-1.07	111355170	8622	46.32	13050	13050	12880	16950	9130	13040	12915.22	4.19	0	-4079	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1813	-7.93	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-14.00	11200	20230726	15.18	13580	-5.01	20240102	12750	1.18	20240104	15000	-14.00	20230524	11200	15.18	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
28	20240117	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-140	5	-1.07	57448620	4447	23.89	13050	13050	12880	16950	9130	13040	12918.48	4.19	0	-2767	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1813	-7.93	0.81	12	0.03	-1627.00	15989.00	15000	20230524	-14.00	11200	20230726	15.18	13580	-5.01	20240102	12750	1.18	20240104	15000	-14.00	20230524	11200	15.18	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
29	20240117	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	10	2	0.08	1396340	107	0.57	13050	13050	13050	16950	9130	13040	13050.00	4.19	0	-45	13433	13236	13103	12906	12773	13170	12840	70	3910	500	9640	10	1	14052646	1834	-8.02	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-13.00	11200	20230726	16.52	13580	-3.90	20240102	12750	2.35	20240104	15000	-13.00	20230524	11200	16.52	20230726	1.69	N	028100	500	70 억	588807	N	N	16	N	N
30	20240116	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-220	5	-1.66	236932170	18104	62.64	13300	13300	12970	17230	9290	13260	13087.43	4.21	0	-2912	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1832	-8.01	0.82	12	0.13	-1627.00	15989.00	15000	20230524	-13.07	11200	20230726	16.43	13580	-3.98	20240102	12750	2.27	20240104	15000	-13.07	20230524	11200	16.43	20230726	1.69	N	028100	500	70 억	591991	N	N	16	N	N
31	20240116	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-200	5	-1.51	205202210	15671	54.22	13300	13300	12970	17230	9290	13260	13094.39	4.21	0	-3035	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1835	-8.03	0.82	12	0.11	-1627.00	15989.00	15000	20230524	-12.93	11200	20230726	16.61	13580	-3.83	20240102	12750	2.43	20240104	15000	-12.93	20230524	11200	16.61	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
32	20240116	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	-120	5	-0.90	154861300	11823	40.91	13300	13300	12970	17230	9290	13260	13098.31	4.21	0	-2309	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1847	-8.08	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.40	11200	20230726	17.32	13580	-3.24	20240102	12750	3.06	20240104	15000	-12.40	20230524	11200	17.32	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
33	20240116	130358	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-170	5	-1.28	140349430	10716	37.08	13300	13300	12970	17230	9290	13260	13097.18	4.21	0	-1962	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1839	-8.05	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.73	11200	20230726	16.88	13580	-3.61	20240102	12750	2.67	20240104	15000	-12.73	20230524	11200	16.88	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
34	20240116	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-200	5	-1.51	130035590	9928	34.35	13300	13300	12970	17230	9290	13260	13097.86	4.21	0	-1802	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1835	-8.03	0.82	12	0.07	-1627.00	15989.00	15000	20230524	-12.93	11200	20230726	16.61	13580	-3.83	20240102	12750	2.43	20240104	15000	-12.93	20230524	11200	16.61	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
35	20240116	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-180	5	-1.36	111020180	8474	29.32	13300	13300	12970	17230	9290	13260	13101.27	4.21	0	-1255	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1838	-8.04	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.80	11200	20230726	16.79	13580	-3.68	20240102	12750	2.59	20240104	15000	-12.80	20230524	11200	16.79	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
36	20240116	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-260	5	-1.96	71798170	5458	18.88	13300	13300	13000	17230	9290	13260	13154.67	4.21	0	-1035	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1827	-7.99	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.33	11200	20230726	16.07	13580	-4.27	20240102	12750	1.96	20240104	15000	-13.33	20230524	11200	16.07	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
37	20240116	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	20	2	0.15	10366370	780	2.70	13300	13300	13260	17230	9290	13260	13290.22	4.21	0	-65	13546	13402	13136	12992	12726	13475	13065	70	3970	500	9810	10	1	14052646	1866	-8.16	0.83	12	0.01	-1627.00	15989.00	15000	20230524	-11.47	11200	20230726	18.57	13580	-2.21	20240102	12750	4.16	20240104	15000	-11.47	20230524	11200	18.57	20230726	1.69	N	028100	500	70 억	591991	N	N	20	N	N
38	20240115	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	280	2	2.16	377735840	28742	164.06	13030	13280	12870	16870	9090	12980	13142.03	4.18	1281	2695	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1863	-8.15	0.83	12	0.20	-1627.00	15989.00	15000	20230524	-11.60	11200	20230726	18.39	13580	-2.36	20240102	12750	4.00	20240104	15000	-11.60	20230524	11200	18.39	20230726	1.70	N	028100	500	70 억	587535	N	N	20	N	N
39	20240115	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	190	2	1.46	324535540	24717	141.09	13030	13280	12870	16870	9090	12980	13130.05	4.18	1281	1726	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1851	-8.09	0.82	12	0.18	-1627.00	15989.00	15000	20230524	-12.20	11200	20230726	17.59	13580	-3.02	20240102	12750	3.29	20240104	15000	-12.20	20230524	11200	17.59	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
40	20240115	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	180	2	1.39	286209520	21809	124.49	13030	13280	12870	16870	9090	12980	13123.46	4.18	1281	1644	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1849	-8.09	0.82	12	0.16	-1627.00	15989.00	15000	20230524	-12.27	11200	20230726	17.50	13580	-3.09	20240102	12750	3.22	20240104	15000	-12.27	20230524	11200	17.50	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
41	20240115	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	240	2	1.85	265681460	20252	115.60	13030	13280	12870	16870	9090	12980	13118.78	4.18	1281	2108	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1858	-8.13	0.83	12	0.14	-1627.00	15989.00	15000	20230524	-11.87	11200	20230726	18.04	13580	-2.65	20240102	12750	3.69	20240104	15000	-11.87	20230524	11200	18.04	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
42	20240115	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	170	2	1.31	200223150	15307	87.37	13030	13170	12870	16870	9090	12980	13080.50	4.18	1281	686	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1848	-8.08	0.82	12	0.11	-1627.00	15989.00	15000	20230524	-12.33	11200	20230726	17.41	13580	-3.17	20240102	12750	3.14	20240104	15000	-12.33	20230524	11200	17.41	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
43	20240115	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	120	2	0.92	149351360	11427	65.23	13030	13170	12870	16870	9090	12980	13070.04	4.18	1281	-485	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1841	-8.05	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.67	11200	20230726	16.96	13580	-3.53	20240102	12750	2.75	20240104	15000	-12.67	20230524	11200	16.96	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
44	20240115	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	130	2	1.00	115063430	8810	50.29	13030	13170	12870	16870	9090	12980	13060.55	4.18	1281	-153	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1842	-8.06	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.60	11200	20230726	17.05	13580	-3.46	20240102	12750	2.82	20240104	15000	-12.60	20230524	11200	17.05	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
45	20240115	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-30	5	-0.23	17248460	1325	7.56	13030	13030	12950	16870	9090	12980	13017.71	4.18	1281	-908	13260	13120	13030	12890	12800	13075	12845	70	3890	500	9600	10	1	14052646	1820	-7.96	0.81	12	0.01	-1627.00	15989.00	15000	20230524	-13.67	11200	20230726	15.62	13580	-4.64	20240102	12750	1.57	20240104	15000	-13.67	20230524	11200	15.62	20230726	1.70	N	028100	500	70 억	587535	N	N	1	N	N
46	20240112	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-200	5	-1.52	226245090	17419	65.39	13120	13170	12940	17130	9230	13180	12988.41	4.21	1088	-3624	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1824	-7.98	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.47	11200	20230726	15.89	13580	-4.42	20240102	12750	1.80	20240104	15000	-13.47	20230524	11200	15.89	20230726	1.71	N	028100	500	70 억	591125	N	N	1	N	N
47	20240112	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-220	5	-1.67	221235050	17033	63.94	13120	13170	12940	17130	9230	13180	12988.61	4.21	1088	-3559	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1821	-7.97	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.60	11200	20230726	15.71	13580	-4.57	20240102	12750	1.65	20240104	15000	-13.60	20230524	11200	15.71	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
48	20240112	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-210	5	-1.59	199886040	15385	57.76	13120	13170	12940	17130	9230	13180	12992.27	4.21	1088	-2716	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1823	-7.97	0.81	12	0.11	-1627.00	15989.00	15000	20230524	-13.53	11200	20230726	15.80	13580	-4.49	20240102	12750	1.73	20240104	15000	-13.53	20230524	11200	15.80	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
49	20240112	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-190	5	-1.44	145591960	11200	42.05	13120	13170	12940	17130	9230	13180	12999.28	4.21	1088	-445	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1825	-7.98	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.40	11200	20230726	15.98	13580	-4.34	20240102	12750	1.88	20240104	15000	-13.40	20230524	11200	15.98	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
50	20240112	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-180	5	-1.37	136303560	10485	39.36	13120	13170	12940	17130	9230	13180	12999.86	4.21	1088	-284	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1827	-7.99	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.33	11200	20230726	16.07	13580	-4.27	20240102	12750	1.96	20240104	15000	-13.33	20230524	11200	16.07	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
51	20240112	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-180	5	-1.37	132668780	10205	38.31	13120	13170	12940	17130	9230	13180	13000.37	4.21	1088	-293	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1827	-7.99	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.33	11200	20230726	16.07	13580	-4.27	20240102	12750	1.96	20240104	15000	-13.33	20230524	11200	16.07	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
52	20240112	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-220	5	-1.67	110508010	8498	31.90	13120	13170	12940	17130	9230	13180	13004.00	4.21	1088	-517	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1821	-7.97	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.60	11200	20230726	15.71	13580	-4.57	20240102	12750	1.65	20240104	15000	-13.60	20230524	11200	15.71	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
53	20240112	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-60	5	-0.46	5498100	419	1.57	13120	13170	13120	17130	9230	13180	13121.96	4.21	1088	32	13386	13282	13176	13072	12966	13230	13020	70	3950	500	9750	10	1	14052646	1844	-8.06	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.53	11200	20230726	17.14	13580	-3.39	20240102	12750	2.90	20240104	15000	-12.53	20230524	11200	17.14	20230726	1.71	N	028100	500	70 억	591125	N	N	27	N	N
54	20240111	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	120	2	0.92	350564490	26569	132.67	13250	13280	13070	16970	9150	13060	13194.49	4.17	29	3107	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1852	-8.10	0.82	12	0.19	-1627.00	15989.00	15000	20230524	-12.13	11200	20230726	17.68	13580	-2.95	20240102	12750	3.37	20240104	15000	-12.13	20230524	11200	17.68	20230726	1.71	N	028100	500	70 억	586525	N	N	27	N	N
55	20240111	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	120	2	0.92	340688060	25820	128.93	13250	13280	13070	16970	9150	13060	13194.74	4.17	29	2890	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1852	-8.10	0.82	12	0.18	-1627.00	15989.00	15000	20230524	-12.13	11200	20230726	17.68	13580	-2.95	20240102	12750	3.37	20240104	15000	-12.13	20230524	11200	17.68	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
56	20240111	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	120	2	0.92	323946930	24552	122.59	13250	13280	13070	16970	9150	13060	13194.32	4.17	29	3194	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1852	-8.10	0.82	12	0.17	-1627.00	15989.00	15000	20230524	-12.13	11200	20230726	17.68	13580	-2.95	20240102	12750	3.37	20240104	15000	-12.13	20230524	11200	17.68	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
57	20240111	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	80	2	0.61	312270830	23665	118.17	13250	13280	13070	16970	9150	13060	13195.47	4.17	29	3427	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1847	-8.08	0.82	12	0.17	-1627.00	15989.00	15000	20230524	-12.40	11200	20230726	17.32	13580	-3.24	20240102	12750	3.06	20240104	15000	-12.40	20230524	11200	17.32	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
58	20240111	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	150	2	1.15	239632180	18138	90.57	13250	13280	13070	16970	9150	13060	13211.61	4.17	29	1786	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1856	-8.12	0.83	12	0.13	-1627.00	15989.00	15000	20230524	-11.93	11200	20230726	17.95	13580	-2.72	20240102	12750	3.61	20240104	15000	-11.93	20230524	11200	17.95	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
59	20240111	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	160	2	1.23	221322340	16753	83.65	13250	13280	13070	16970	9150	13060	13210.91	4.17	29	2139	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1858	-8.13	0.83	12	0.12	-1627.00	15989.00	15000	20230524	-11.87	11200	20230726	18.04	13580	-2.65	20240102	12750	3.69	20240104	15000	-11.87	20230524	11200	18.04	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
60	20240111	100354	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	90	2	0.69	177960750	13463	67.22	13250	13280	13070	16970	9150	13060	13218.51	4.17	29	1679	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1848	-8.08	0.82	12	0.10	-1627.00	15989.00	15000	20230524	-12.33	11200	20230726	17.41	13580	-3.17	20240102	12750	3.14	20240104	15000	-12.33	20230524	11200	17.41	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
61	20240111	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	120	2	0.92	12741700	963	4.81	13250	13250	13160	16970	9150	13060	13231.26	4.17	29	-221	13193	13126	13023	12956	12853	13160	12990	70	3910	500	9660	10	1	14052646	1852	-8.10	0.82	12	0.01	-1627.00	15989.00	15000	20230524	-12.13	11200	20230726	17.68	13580	-2.95	20240102	12750	3.37	20240104	15000	-12.13	20230524	11200	17.68	20230726	1.71	N	028100	500	70 억	586525	N	N	15	N	N
62	20240110	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	240	2	1.87	260015480	19980	97.09	12920	13090	12920	16660	8980	12820	13013.67	4.16	1082	2154	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1835	-8.03	0.82	12	0.14	-1627.00	15989.00	15000	20230524	-12.93	11200	20230726	16.61	13580	-3.83	20240102	12750	2.43	20240104	15000	-12.93	20230524	11200	16.61	20230726	1.71	N	028100	500	70 억	584342	N	N	15	N	N
63	20240110	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	220	2	1.72	240681240	18499	89.89	12920	13090	12920	16660	8980	12820	13010.50	4.16	1082	1885	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1832	-8.01	0.82	12	0.13	-1627.00	15989.00	15000	20230524	-13.07	11200	20230726	16.43	13580	-3.98	20240102	12750	2.27	20240104	15000	-13.07	20230524	11200	16.43	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
64	20240110	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	180	2	1.40	166008890	12763	62.02	12920	13090	12920	16660	8980	12820	13007.04	4.16	1082	1066	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1827	-7.99	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.33	11200	20230726	16.07	13580	-4.27	20240102	12750	1.96	20240104	15000	-13.33	20230524	11200	16.07	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
65	20240110	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	180	2	1.40	156216000	12010	58.36	12920	13090	12920	16660	8980	12820	13007.16	4.16	1082	1154	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1827	-7.99	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.33	11200	20230726	16.07	13580	-4.27	20240102	12750	1.96	20240104	15000	-13.33	20230524	11200	16.07	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
66	20240110	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	190	2	1.48	147641390	11351	55.16	12920	13090	12920	16660	8980	12820	13006.91	4.16	1082	1288	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1828	-8.00	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.27	11200	20230726	16.16	13580	-4.20	20240102	12750	2.04	20240104	15000	-13.27	20230524	11200	16.16	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
67	20240110	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	170	2	1.33	128508940	9883	48.02	12920	13090	12920	16660	8980	12820	13003.03	4.16	1082	919	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1825	-7.98	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.40	11200	20230726	15.98	13580	-4.34	20240102	12750	1.88	20240104	15000	-13.40	20230524	11200	15.98	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
68	20240110	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	150	2	1.17	86981180	6686	32.49	12920	13090	12920	16660	8980	12820	13009.45	4.16	1082	699	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1823	-7.97	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.53	11200	20230726	15.80	13580	-4.49	20240102	12750	1.73	20240104	15000	-13.53	20230524	11200	15.80	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
69	20240110	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	210	2	1.64	30647560	2360	11.47	12920	13090	12920	16660	8980	12820	12986.25	4.16	1082	543	12986	12902	12856	12772	12726	12880	12750	70	3840	500	9480	10	1	14052646	1831	-8.01	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.13	11200	20230726	16.34	13580	-4.05	20240102	12750	2.20	20240104	15000	-13.13	20230524	11200	16.34	20230726	1.71	N	028100	500	70 억	584342	N	N	4	N	N
70	20240109	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-30	5	-0.23	232755240	18118	164.96	12930	12940	12810	16700	9000	12850	12846.63	4.16	1069	-2504	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1802	-7.88	0.80	12	0.13	-1627.00	15989.00	15000	20230524	-14.53	11100	20230103	15.50	13580	-5.60	20240102	12750	0.55	20240104	15000	-14.53	20230524	11200	14.46	20230726	1.71	N	028100	500	70 억	585089	N	N	4	N	N
71	20240109	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	-20	5	-0.16	223883270	17426	158.66	12930	12940	12810	16700	9000	12850	12847.66	4.16	1069	-2297	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1803	-7.89	0.80	12	0.12	-1627.00	15989.00	15000	20230524	-14.47	11100	20230103	15.59	13580	-5.52	20240102	12750	0.63	20240104	15000	-14.47	20230524	11200	14.55	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
72	20240109	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	0	3	0.00	198545250	15451	140.68	12930	12940	12820	16700	9000	12850	12849.99	4.16	1069	-1481	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1806	-7.90	0.80	12	0.11	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	13580	-5.38	20240102	12750	0.78	20240104	15000	-14.33	20230524	11200	14.73	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
73	20240109	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	-20	5	-0.16	177376870	13804	125.69	12930	12940	12820	16700	9000	12850	12849.67	4.16	1069	-1312	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1803	-7.89	0.80	12	0.10	-1627.00	15989.00	15000	20230524	-14.47	11100	20230103	15.59	13580	-5.52	20240102	12750	0.63	20240104	15000	-14.47	20230524	11200	14.55	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
74	20240109	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	10	2	0.08	94616310	7359	67.00	12930	12940	12820	16700	9000	12850	12857.22	4.16	1069	-553	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1807	-7.90	0.80	12	0.05	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
75	20240109	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	10	2	0.08	81657390	6351	57.83	12930	12940	12820	16700	9000	12850	12857.41	4.16	1069	-386	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1807	-7.90	0.80	12	0.05	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
76	20240109	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	10	2	0.08	46226360	3592	32.71	12930	12940	12820	16700	9000	12850	12869.25	4.16	1069	-500	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1807	-7.90	0.80	12	0.03	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
77	20240109	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	90	2	0.70	8275600	640	5.83	12930	12940	12930	16700	9000	12850	12930.62	4.16	1069	-631	13063	12956	12883	12776	12703	12920	12740	70	3850	500	9500	10	1	14052646	1818	-7.95	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	13580	-4.71	20240102	12750	1.49	20240104	15000	-13.73	20230524	11200	15.54	20230726	1.71	N	028100	500	70 억	585089	N	N	53	N	N
78	20240108	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	30	2	0.23	140581010	10933	57.86	12950	12990	12810	16660	8980	12820	12858.41	4.17	2001	-1832	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1806	-7.90	0.80	12	0.08	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	13580	-5.38	20240102	12750	0.78	20240104	15000	-14.33	20230524	11200	14.73	20230726	1.71	N	028100	500	70 억	585575	N	N	53	N	N
79	20240108	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	40	2	0.31	136789550	10638	56.30	12950	12990	12810	16660	8980	12820	12858.58	4.17	2001	-1808	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1807	-7.90	0.80	12	0.08	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
80	20240108	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	20	2	0.16	113615460	8833	46.75	12950	12990	12810	16660	8980	12820	12862.61	4.17	2001	-1768	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1804	-7.89	0.80	12	0.06	-1627.00	15989.00	15000	20230524	-14.40	11100	20230103	15.68	13580	-5.45	20240102	12750	0.71	20240104	15000	-14.40	20230524	11200	14.64	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
81	20240108	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	30	2	0.23	100024110	7775	41.15	12950	12990	12810	16660	8980	12820	12864.84	4.17	2001	-1762	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1806	-7.90	0.80	12	0.06	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	13580	-5.38	20240102	12750	0.78	20240104	15000	-14.33	20230524	11200	14.73	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
82	20240108	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	30	2	0.23	82282150	6395	33.84	12950	12990	12810	16660	8980	12820	12866.64	4.17	2001	-1599	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1806	-7.90	0.80	12	0.05	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	13580	-5.38	20240102	12750	0.78	20240104	15000	-14.33	20230524	11200	14.73	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
83	20240108	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	40	2	0.31	54062860	4206	22.26	12950	12990	12810	16660	8980	12820	12853.75	4.17	2001	-1450	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1807	-7.90	0.80	12	0.03	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
84	20240108	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	40	2	0.31	38358110	2984	15.79	12950	12990	12810	16660	8980	12820	12854.59	4.17	2001	-1173	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1807	-7.90	0.80	12	0.02	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12750	0.86	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
85	20240108	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	10	2	0.08	3929450	304	1.61	12950	12960	12830	16660	8980	12820	12925.82	4.17	2001	-240	13033	12926	12863	12756	12693	12980	12810	70	3840	500	9480	10	1	14052646	1803	-7.89	0.80	12	0.00	-1627.00	15989.00	15000	20230524	-14.47	11100	20230103	15.59	13580	-5.52	20240102	12750	0.63	20240104	15000	-14.47	20230524	11200	14.55	20230726	1.71	N	028100	500	70 억	585575	N	N	57	N	N
86	20240105	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-60	5	-0.47	242751460	18894	33.56	12800	12970	12800	16740	9020	12880	12848.27	4.16	0	-1477	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1802	-7.88	0.80	12	0.13	-1627.00	15989.00	15000	20230524	-14.53	11100	20230103	15.50	13580	-5.60	20240102	12750	0.55	20240104	15000	-14.53	20230524	11200	14.46	20230726	1.70	N	028100	500	70 억	584394	N	N	57	N	N
87	20240105	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	-70	5	-0.54	231699870	18032	32.03	12800	12970	12800	16740	9020	12880	12849.37	4.16	0	-1322	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1800	-7.87	0.80	12	0.13	-1627.00	15989.00	15000	20230524	-14.60	11100	20230103	15.41	13580	-5.67	20240102	12750	0.47	20240104	15000	-14.60	20230524	11200	14.38	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
88	20240105	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-60	5	-0.47	181671120	14129	25.10	12800	12970	12800	16740	9020	12880	12858.03	4.16	0	-392	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1802	-7.88	0.80	12	0.10	-1627.00	15989.00	15000	20230524	-14.53	11100	20230103	15.50	13580	-5.60	20240102	12750	0.55	20240104	15000	-14.53	20230524	11200	14.46	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
89	20240105	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	-40	5	-0.31	152992820	11894	21.13	12800	12970	12800	16740	9020	12880	12863.02	4.16	0	844	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1804	-7.89	0.80	12	0.08	-1627.00	15989.00	15000	20230524	-14.40	11100	20230103	15.68	13580	-5.45	20240102	12750	0.71	20240104	15000	-14.40	20230524	11200	14.64	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
90	20240105	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	-40	5	-0.31	134706620	10470	18.60	12800	12970	12800	16740	9020	12880	12865.96	4.16	0	1309	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1804	-7.89	0.80	12	0.07	-1627.00	15989.00	15000	20230524	-14.40	11100	20230103	15.68	13580	-5.45	20240102	12750	0.71	20240104	15000	-14.40	20230524	11200	14.64	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
91	20240105	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-10	5	-0.08	113561900	8824	15.67	12800	12970	12800	16740	9020	12880	12869.66	4.16	0	1659	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1809	-7.91	0.80	12	0.06	-1627.00	15989.00	15000	20230524	-14.20	11100	20230103	15.95	13580	-5.23	20240102	12750	0.94	20240104	15000	-14.20	20230524	11200	14.91	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
92	20240105	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-30	5	-0.23	80769490	6274	11.14	12800	12970	12800	16740	9020	12880	12873.68	4.16	0	1965	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1806	-7.90	0.80	12	0.04	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	13580	-5.38	20240102	12750	0.78	20240104	15000	-14.33	20230524	11200	14.73	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
93	20240105	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	-70	5	-0.54	17281760	1350	2.40	12800	12850	12800	16740	9020	12880	12801.19	4.16	0	438	13860	13370	13060	12570	12260	13215	12415	70	3860	500	9530	10	1	14052646	1800	-7.87	0.80	12	0.01	-1627.00	15989.00	15000	20230524	-14.60	11100	20230103	15.41	13580	-5.67	20240102	12750	0.47	20240104	15000	-14.60	20230524	11200	14.38	20230726	1.70	N	028100	500	70 억	584394	N	N	72	N	N
94	20240104	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	10	2	0.08	728960820	56146	248.65	12990	13550	12750	16730	9010	12870	12983.32	4.19	1056	-4200	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1810	-7.92	0.81	12	0.40	-1627.00	15989.00	15000	20230524	-14.13	11100	20230103	16.04	13580	-5.15	20240102	12750	1.02	20240104	15000	-14.13	20230524	11200	15.00	20230726	1.70	N	028100	500	70 억	588433	N	N	72	N	N
95	20240104	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	40	2	0.31	714673890	55037	243.74	12990	13550	12750	16730	9010	12870	12985.34	4.19	1056	-4003	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1814	-7.93	0.81	12	0.39	-1627.00	15989.00	15000	20230524	-13.93	11100	20230103	16.31	13580	-4.93	20240102	12750	1.25	20240104	15000	-13.93	20230524	11200	15.27	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
96	20240104	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	30	2	0.23	678025030	52191	231.14	12990	13550	12750	16730	9010	12870	12991.23	4.19	1056	-3441	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1813	-7.93	0.81	12	0.37	-1627.00	15989.00	15000	20230524	-14.00	11100	20230103	16.22	13580	-5.01	20240102	12750	1.18	20240104	15000	-14.00	20230524	11200	15.18	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
97	20240104	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	40	2	0.31	659597090	50761	224.81	12990	13550	12750	16730	9010	12870	12994.17	4.19	1056	-3263	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1814	-7.93	0.81	12	0.36	-1627.00	15989.00	15000	20230524	-13.93	11100	20230103	16.31	13580	-4.93	20240102	12750	1.25	20240104	15000	-13.93	20230524	11200	15.27	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
98	20240104	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	13480	610	2	4.74	349084010	26990	119.53	12990	13480	12750	16730	9010	12870	12933.83	4.19	1056	-3436	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1894	-8.29	0.84	12	0.19	-1627.00	15989.00	15000	20230524	-10.13	11100	20230103	21.44	13580	-0.74	20240102	12750	5.73	20240104	15000	-10.13	20230524	11200	20.36	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
99	20240104	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-50	5	-0.39	158358790	12351	54.70	12990	12990	12790	16730	9010	12870	12821.54	4.19	1056	-2575	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1802	-7.88	0.80	12	0.09	-1627.00	15989.00	15000	20230524	-14.53	11100	20230103	15.50	13580	-5.60	20240102	12790	0.23	20240104	15000	-14.53	20230524	11200	14.46	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
100	20240104	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-70	5	-0.54	87126170	6789	30.07	12990	12990	12800	16730	9010	12870	12833.43	4.19	1056	-1463	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1799	-7.87	0.80	12	0.05	-1627.00	15989.00	15000	20230524	-14.67	11100	20230103	15.32	13580	-5.74	20240102	12800	0.00	20240104	15000	-14.67	20230524	11200	14.29	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
101	20240104	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-10	5	-0.08	7437340	575	2.55	12990	12990	12860	16730	9010	12870	12934.50	4.19	1056	-257	13216	13042	12956	12782	12696	13000	12740	70	3860	500	9520	10	1	14052646	1807	-7.90	0.80	12	0.00	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	13580	-5.30	20240102	12860	0.00	20240104	15000	-14.27	20230524	11200	14.82	20230726	1.70	N	028100	500	70 억	588433	N	N	94	N	N
102	20240103	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-260	5	-1.98	291976380	22568	50.71	12980	13130	12870	17060	9200	13130	12937.63	4.21	0	-3323	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1809	-7.91	0.80	12	0.16	-1627.00	15989.00	15000	20230524	-14.20	11100	20230103	15.95	13580	-5.23	20240102	12870	0.00	20240103	15000	-14.20	20230524	11100	15.95	20230103	1.72	N	028100	500	70 억	590917	N	N	94	N	N
103	20240103	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-230	5	-1.75	261502950	20202	45.39	12980	13130	12870	17060	9200	13130	12944.41	4.21	0	-2814	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1813	-7.93	0.81	12	0.14	-1627.00	15989.00	15000	20230524	-14.00	11100	20230103	16.22	13580	-5.01	20240102	12870	0.23	20240103	15000	-14.00	20230524	11100	16.22	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
104	20240103	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-200	5	-1.52	235087940	18155	40.79	12980	13130	12870	17060	9200	13130	12948.94	4.21	0	-2553	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1817	-7.95	0.81	12	0.13	-1627.00	15989.00	15000	20230524	-13.80	11100	20230103	16.49	13580	-4.79	20240102	12870	0.47	20240103	15000	-13.80	20230524	11100	16.49	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
105	20240103	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-210	5	-1.60	215464890	16637	37.38	12980	13130	12870	17060	9200	13130	12950.95	4.21	0	-2180	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1816	-7.94	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.87	11100	20230103	16.40	13580	-4.86	20240102	12870	0.39	20240103	15000	-13.87	20230524	11100	16.40	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
106	20240103	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-210	5	-1.60	139618990	10758	24.17	12980	13130	12900	17060	9200	13130	12978.15	4.21	0	-1522	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1816	-7.94	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.87	11100	20230103	16.40	13580	-4.86	20240102	12900	0.16	20240103	15000	-13.87	20230524	11100	16.40	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
107	20240103	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	-220	5	-1.68	125728850	9683	21.76	12980	13130	12900	17060	9200	13130	12984.49	4.21	0	-1070	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1814	-7.93	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.93	11100	20230103	16.31	13580	-4.93	20240102	12900	0.08	20240103	15000	-13.93	20230524	11100	16.31	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
108	20240103	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-200	5	-1.52	79375210	6094	13.69	12980	13130	12930	17060	9200	13130	13025.14	4.21	0	-677	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1817	-7.95	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.80	11100	20230103	16.49	13580	-4.79	20240102	12930	0.00	20240103	15000	-13.80	20230524	11100	16.49	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
109	20240103	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-130	5	-0.99	13877830	1063	2.39	12980	13110	12980	17060	9200	13130	13055.34	4.21	0	-432	13743	13436	13273	12966	12803	13355	12885	70	3930	500	9710	10	1	14052646	1827	-7.99	0.81	12	0.01	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	13580	-4.27	20240102	12980	0.15	20240103	15000	-13.33	20230524	11100	17.12	20230103	1.72	N	028100	500	70 억	590917	N	N	1	N	N
110	20240102	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	190	2	1.47	590661440	44478	339.01	13490	13580	13110	16820	9060	12940	13279.86	4.20	0	-2469	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1845	-8.07	0.82	12	0.32	-1627.00	15989.00	15000	20230524	-12.47	11100	20230103	18.29	13580	-3.31	20240102	13110	0.15	20240102	15000	-12.47	20230524	11100	18.29	20230103	1.78	N	028100	500	70 억	590521	N	N	1	N	N
111	20240102	150346	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	200	2	1.55	565637600	42572	324.48	13490	13580	13110	16820	9060	12940	13286.61	4.20	0	-2550	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1847	-8.08	0.82	12	0.30	-1627.00	15989.00	15000	20230524	-12.40	11100	20230103	18.38	13580	-3.24	20240102	13110	0.23	20240102	15000	-12.40	20230524	11100	18.38	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
112	20240102	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	220	2	1.70	538241660	40487	308.59	13490	13580	13110	16820	9060	12940	13294.18	4.20	0	-2119	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1849	-8.09	0.82	12	0.29	-1627.00	15989.00	15000	20230524	-12.27	11100	20230103	18.56	13580	-3.09	20240102	13110	0.38	20240102	15000	-12.27	20230524	11100	18.56	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
113	20240102	130345	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	220	2	1.70	485799710	36510	278.28	13490	13580	13110	16820	9060	12940	13305.94	4.20	0	-2583	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1849	-8.09	0.82	12	0.26	-1627.00	15989.00	15000	20230524	-12.27	11100	20230103	18.56	13580	-3.09	20240102	13110	0.38	20240102	15000	-12.27	20230524	11100	18.56	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
114	20240102	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	220	2	1.70	466262730	35024	266.95	13490	13580	13110	16820	9060	12940	13312.66	4.20	0	-2003	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1849	-8.09	0.82	12	0.25	-1627.00	15989.00	15000	20230524	-12.27	11100	20230103	18.56	13580	-3.09	20240102	13110	0.38	20240102	15000	-12.27	20230524	11100	18.56	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
115	20240102	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	200	2	1.55	406016010	30438	232.00	13490	13580	13110	16820	9060	12940	13339.12	4.20	0	-1636	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1847	-8.08	0.82	12	0.22	-1627.00	15989.00	15000	20230524	-12.40	11100	20230103	18.38	13580	-3.24	20240102	13110	0.23	20240102	15000	-12.40	20230524	11100	18.38	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
116	20240102	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	390	2	3.01	229287840	17037	129.86	13490	13580	13160	16820	9060	12940	13458.23	4.20	0	387	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1873	-8.19	0.83	12	0.12	-1627.00	15989.00	15000	20230524	-11.13	11100	20230103	20.09	13580	-1.84	20240102	13160	1.29	20240102	15000	-11.13	20230524	11100	20.09	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
117	20240102	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	0	3	0.00	0	0	0.00	0	0	0	16820	9060	12940	0.00	4.20	0	0	13206	13072	12996	12862	12786	13035	12825	70	3880	500	9570	10	1	14052646	1818	-7.95	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	0	0.00	0	0	0.00	0	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History