KissMeData/001260/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230927	160116	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8660	260	2	3.10	165164920	19310	110.17	8500	8690	8450	10920	5880	8400	8553.26	0.26	-1329	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	852	4.40	0.79	12	0.20	1967.00	10904.00	11800	20221104	-26.61	8000	20221013	8.25	11700	-25.98	20230112	8310	4.21	20230926	11800	-26.61	20221104	8000	8.25	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
3	20230927	150118	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8610	210	2	2.50	158195610	18503	105.56	8500	8690	8450	10920	5880	8400	8549.73	0.26	-1462	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	847	4.38	0.79	12	0.19	1967.00	10904.00	11800	20221104	-27.03	8000	20221013	7.62	11700	-26.41	20230112	8310	3.61	20230926	11800	-27.03	20221104	8000	7.62	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
4	20230927	140117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8600	200	2	2.38	152063100	17791	101.50	8500	8690	8450	10920	5880	8400	8547.19	0.26	-1477	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	846	4.37	0.79	12	0.18	1967.00	10904.00	11800	20221104	-27.12	8000	20221013	7.50	11700	-26.50	20230112	8310	3.49	20230926	11800	-27.12	20221104	8000	7.50	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
5	20230927	130117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8590	190	2	2.26	148067460	17327	98.85	8500	8690	8450	10920	5880	8400	8545.48	0.26	-1593	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	845	4.37	0.79	12	0.18	1967.00	10904.00	11800	20221104	-27.20	8000	20221013	7.37	11700	-26.58	20230112	8310	3.37	20230926	11800	-27.20	20221104	8000	7.37	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
6	20230927	120117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8620	220	2	2.62	137610120	16110	91.91	8500	8690	8450	10920	5880	8400	8541.91	0.26	-1493	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	848	4.38	0.79	12	0.16	1967.00	10904.00	11800	20221104	-26.95	8000	20221013	7.75	11700	-26.32	20230112	8310	3.73	20230926	11800	-26.95	20221104	8000	7.75	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
7	20230927	110117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8650	250	2	2.98	131355340	15384	87.77	8500	8690	8450	10920	5880	8400	8538.44	0.26	-1333	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	851	4.40	0.79	12	0.16	1967.00	10904.00	11800	20221104	-26.69	8000	20221013	8.12	11700	-26.07	20230112	8310	4.09	20230926	11800	-26.69	20221104	8000	8.12	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
8	20230927	100116	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8590	190	2	2.26	101200100	11888	67.82	8500	8610	8450	10920	5880	8400	8512.79	0.26	-1437	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	845	4.37	0.79	12	0.12	1967.00	10904.00	11800	20221104	-27.20	8000	20221013	7.37	11700	-26.58	20230112	8310	3.37	20230926	11800	-27.20	20221104	8000	7.37	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
9	20230927	090118	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8470	70	2	0.83	60165500	7079	40.39	8500	8500	8470	10920	5880	8400	8499.15	0.26	-3029	8633	8516	8413	8296	8193	8465	8245	492	2520	5000	6040	10	1	9832572	833	4.31	0.78	12	0.07	1967.00	10904.00	11800	20221104	-28.22	8000	20221013	5.88	11700	-27.61	20230112	8310	1.93	20230926	11800	-28.22	20221104	8000	5.88	20221013	0.96	N	001260	5000	491 억	25115	N	N	0	N	N
10	20230926	160117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8400	-130	5	-1.52	146292910	17418	92.24	8440	8530	8310	11080	5980	8530	8398.95	0.30	-2874	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	826	4.27	0.77	12	0.18	1967.00	10904.00	11800	20221104	-28.81	8000	20221013	5.00	11700	-28.21	20230112	8310	1.08	20230926	11800	-28.81	20221104	8000	5.00	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
11	20230926	150117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8350	-180	5	-2.11	107103000	12747	67.50	8440	8530	8310	11080	5980	8530	8402.21	0.30	-2673	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	821	4.25	0.77	12	0.13	1967.00	10904.00	11800	20221104	-29.24	8000	20221013	4.38	11700	-28.63	20230112	8310	0.48	20230926	11800	-29.24	20221104	8000	4.38	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
12	20230926	140116	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8370	-160	5	-1.88	88926530	10569	55.97	8440	8530	8310	11080	5980	8530	8413.90	0.30	-2385	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	823	4.26	0.77	12	0.11	1967.00	10904.00	11800	20221104	-29.07	8000	20221013	4.62	11700	-28.46	20230112	8310	0.72	20230926	11800	-29.07	20221104	8000	4.62	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
13	20230926	130117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8390	-140	5	-1.64	66670940	7906	41.87	8440	8530	8380	11080	5980	8530	8432.95	0.30	-1931	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	825	4.27	0.77	12	0.08	1967.00	10904.00	11800	20221104	-28.90	8000	20221013	4.88	11700	-28.29	20230112	8380	0.12	20230926	11800	-28.90	20221104	8000	4.88	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
14	20230926	120117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8430	-100	5	-1.17	55134860	6532	34.59	8440	8530	8380	11080	5980	8530	8440.73	0.30	-1619	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	829	4.29	0.77	12	0.07	1967.00	10904.00	11800	20221104	-28.56	8000	20221013	5.38	11700	-27.95	20230112	8380	0.60	20230926	11800	-28.56	20221104	8000	5.38	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
15	20230926	110116	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8450	-80	5	-0.94	30870970	3650	19.33	8440	8530	8430	11080	5980	8530	8457.80	0.30	-524	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	831	4.30	0.77	12	0.04	1967.00	10904.00	11800	20221104	-28.39	8000	20221013	5.62	11700	-27.78	20230112	8400	0.60	20230103	11800	-28.39	20221104	8000	5.62	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
16	20230926	100116	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8460	-70	5	-0.82	23136220	2734	14.48	8440	8530	8430	11080	5980	8530	8462.41	0.30	-387	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	832	4.30	0.78	12	0.03	1967.00	10904.00	11800	20221104	-28.31	8000	20221013	5.75	11700	-27.69	20230112	8400	0.71	20230103	11800	-28.31	20221104	8000	5.75	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
17	20230926	090117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8460	-70	5	-0.82	4844030	574	3.04	8440	8530	8430	11080	5980	8530	8439.08	0.30	-9	8876	8702	8616	8442	8356	8660	8400	492	2550	5000	6140	10	1	9832572	832	4.30	0.78	12	0.01	1967.00	10904.00	11800	20221104	-28.31	8000	20221013	5.75	11700	-27.69	20230112	8400	0.71	20230103	11800	-28.31	20221104	8000	5.75	20221013	1.00	N	001260	5000	491 억	29094	N	N	3	N	N
18	20230925	160117	57	100.00	KOSPI	건설업	N	N	N	N		N	8530	-170	5	-1.95	161937150	18794	21.69	8700	8790	8530	11310	6090	8700	8616.56	0.34	-3278	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	839	4.34	0.78	12	0.19	1967.00	10904.00	11800	20221104	-27.71	8000	20221013	6.62	11700	-27.09	20230112	8400	1.55	20230103	11800	-27.71	20221104	8000	6.62	20221013	1.02	N	001260	5000	491 억	33828	N	N	3	N	N
19	20230925	150117	57	100.00	KOSPI	건설업	N	N	N	N		N	8600	-100	5	-1.15	148006030	17162	19.80	8700	8790	8550	11310	6090	8700	8624.05	0.34	-2855	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	846	4.37	0.79	12	0.17	1967.00	10904.00	11800	20221104	-27.12	8000	20221013	7.50	11700	-26.50	20230112	8400	2.38	20230103	11800	-27.12	20221104	8000	7.50	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
20	20230925	140116	57	100.00	KOSPI	건설업	N	N	N	N		N	8600	-100	5	-1.15	107192360	12410	14.32	8700	8790	8590	11310	6090	8700	8637.58	0.34	-711	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	846	4.37	0.79	12	0.13	1967.00	10904.00	11800	20221104	-27.12	8000	20221013	7.50	11700	-26.50	20230112	8400	2.38	20230103	11800	-27.12	20221104	8000	7.50	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
21	20230925	130116	57	100.00	KOSPI	건설업	N	N	N	N		N	8660	-40	5	-0.46	92666000	10722	12.37	8700	8790	8600	11310	6090	8700	8642.60	0.34	-871	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	852	4.40	0.79	12	0.11	1967.00	10904.00	11800	20221104	-26.61	8000	20221013	8.25	11700	-25.98	20230112	8400	3.10	20230103	11800	-26.61	20221104	8000	8.25	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
22	20230925	120117	57	100.00	KOSPI	건설업	N	N	N	N		N	8670	-30	5	-0.34	88736810	10268	11.85	8700	8790	8600	11310	6090	8700	8642.07	0.34	-825	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	852	4.41	0.80	12	0.10	1967.00	10904.00	11800	20221104	-26.53	8000	20221013	8.38	11700	-25.90	20230112	8400	3.21	20230103	11800	-26.53	20221104	8000	8.38	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
23	20230925	110117	57	100.00	KOSPI	건설업	N	N	N	N		N	8600	-100	5	-1.15	80769850	9346	10.78	8700	8790	8600	11310	6090	8700	8642.18	0.34	-494	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	846	4.37	0.79	12	0.10	1967.00	10904.00	11800	20221104	-27.12	8000	20221013	7.50	11700	-26.50	20230112	8400	2.38	20230103	11800	-27.12	20221104	8000	7.50	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
24	20230925	100116	57	100.00	KOSPI	건설업	N	N	N	N		N	8640	-60	5	-0.69	59870500	6922	7.99	8700	8790	8600	11310	6090	8700	8649.31	0.34	-431	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	850	4.39	0.79	12	0.07	1967.00	10904.00	11800	20221104	-26.78	8000	20221013	8.00	11700	-26.15	20230112	8400	2.86	20230103	11800	-26.78	20221104	8000	8.00	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
25	20230925	090117	57	100.00	KOSPI	건설업	N	N	N	N		N	8700	0	3	0.00	1574700	181	0.21	8700	8700	8700	11310	6090	8700	8700.00	0.34	-22	9500	9100	8900	8500	8300	9000	8400	492	2610	5000	6260	10	1	9832572	855	4.42	0.80	12	0.00	1967.00	10904.00	11800	20221104	-26.27	8000	20221013	8.75	11700	-25.64	20230112	8400	3.57	20230103	11800	-26.27	20221104	8000	8.75	20221013	1.02	N	001260	5000	491 억	33828	N	N	0	N	N
26	20230922	160118	57	100.00	KOSPI	건설업	N	N	N	N		N	8700	-90	5	-1.02	774940080	86615	592.56	8970	9300	8700	11420	6160	8790	8947.26	0.48	-10126	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	855	4.42	0.80	12	0.88	1967.00	10904.00	11800	20221104	-26.27	8000	20221013	8.75	11700	-25.64	20230112	8400	3.57	20230103	11800	-26.27	20221104	8000	8.75	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
27	20230922	150117	57	100.00	KOSPI	건설업	N	N	N	N		N	8740	-50	5	-0.57	722326590	80576	551.25	8970	9300	8700	11420	6160	8790	8964.54	0.48	-10007	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	859	4.44	0.80	12	0.82	1967.00	10904.00	11800	20221104	-25.93	8000	20221013	9.25	11700	-25.30	20230112	8400	4.05	20230103	11800	-25.93	20221104	8000	9.25	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
28	20230922	140117	57	100.00	KOSPI	건설업	N	N	N	N		N	8730	-60	5	-0.68	696252460	77593	530.84	8970	9300	8700	11420	6160	8790	8973.13	0.48	-8542	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	858	4.44	0.80	12	0.79	1967.00	10904.00	11800	20221104	-26.02	8000	20221013	9.12	11700	-25.38	20230112	8400	3.93	20230103	11800	-26.02	20221104	8000	9.12	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
29	20230922	130115	57	100.00	KOSPI	건설업	N	N	N	N		N	8790	0	3	0.00	654526770	72825	498.22	8970	9300	8700	11420	6160	8790	8987.67	0.48	-7233	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	864	4.47	0.81	12	0.74	1967.00	10904.00	11800	20221104	-25.51	8000	20221013	9.88	11700	-24.87	20230112	8400	4.64	20230103	11800	-25.51	20221104	8000	9.88	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
30	20230922	120116	57	100.00	KOSPI	건설업	N	N	N	N		N	8770	-20	5	-0.23	633075730	70378	481.48	8970	9300	8700	11420	6160	8790	8995.36	0.48	-7000	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	862	4.46	0.80	12	0.72	1967.00	10904.00	11800	20221104	-25.68	8000	20221013	9.62	11700	-25.04	20230112	8400	4.40	20230103	11800	-25.68	20221104	8000	9.62	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
31	20230922	110115	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	10	2	0.11	617666880	68624	469.48	8970	9300	8700	11420	6160	8790	9000.74	0.48	-6963	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	865	4.47	0.81	12	0.70	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
32	20230922	100115	57	100.00	KOSPI	건설업	N	N	N	N		N	8790	0	3	0.00	589793950	65451	447.77	8970	9300	8700	11420	6160	8790	9011.23	0.48	-6838	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	864	4.47	0.81	12	0.67	1967.00	10904.00	11800	20221104	-25.51	8000	20221013	9.88	11700	-24.87	20230112	8400	4.64	20230103	11800	-25.51	20221104	8000	9.88	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
33	20230922	090115	57	100.00	KOSPI	건설업	N	N	N	N		N	9230	440	2	5.01	149211460	16273	111.33	8970	9300	8940	11420	6160	8790	9169.27	0.48	-5710	8890	8840	8810	8760	8730	8825	8745	492	2630	5000	6320	10	1	9832572	908	4.69	0.85	12	0.17	1967.00	10904.00	11800	20221104	-21.78	8000	20221013	15.38	11700	-21.11	20230112	8400	9.88	20230103	11800	-21.78	20221104	8000	15.38	20221013	1.01	N	001260	5000	491 억	47310	N	N	0	N	N
34	20230921	160115	57	100.00	KOSPI	건설업	N	N	N	N		N	8790	-50	5	-0.57	106799830	12129	99.93	8800	8860	8780	11490	6190	8840	8805.38	0.51	-2651	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	864	4.47	0.81	12	0.12	1967.00	10904.00	11800	20221104	-25.51	8000	20221013	9.88	11700	-24.87	20230112	8400	4.64	20230103	11800	-25.51	20221104	8000	9.88	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
35	20230921	150115	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	-40	5	-0.45	95211420	10811	89.07	8800	8860	8780	11490	6190	8840	8806.90	0.51	-2633	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	865	4.47	0.81	12	0.11	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
36	20230921	140115	57	100.00	KOSPI	건설업	N	N	N	N		N	8820	-20	5	-0.23	76955430	8737	71.99	8800	8860	8780	11490	6190	8840	8807.99	0.51	-2488	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	867	4.48	0.81	12	0.09	1967.00	10904.00	11800	20221104	-25.25	8000	20221013	10.25	11700	-24.62	20230112	8400	5.00	20230103	11800	-25.25	20221104	8000	10.25	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
37	20230921	130114	57	100.00	KOSPI	건설업	N	N	N	N		N	8820	-20	5	-0.23	63883140	7251	59.74	8800	8860	8790	11490	6190	8840	8810.25	0.51	-2092	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	867	4.48	0.81	12	0.07	1967.00	10904.00	11800	20221104	-25.25	8000	20221013	10.25	11700	-24.62	20230112	8400	5.00	20230103	11800	-25.25	20221104	8000	10.25	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
38	20230921	120114	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	-40	5	-0.45	53608290	6085	50.14	8800	8860	8790	11490	6190	8840	8809.91	0.51	-1939	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	865	4.47	0.81	12	0.06	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
39	20230921	110115	57	100.00	KOSPI	건설업	N	N	N	N		N	8840	0	3	0.00	32344480	3671	30.25	8800	8860	8790	11490	6190	8840	8810.81	0.51	-1722	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	869	4.49	0.81	12	0.04	1967.00	10904.00	11800	20221104	-25.08	8000	20221013	10.50	11700	-24.44	20230112	8400	5.24	20230103	11800	-25.08	20221104	8000	10.50	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
40	20230921	100114	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	-40	5	-0.45	21467500	2437	20.08	8800	8860	8790	11490	6190	8840	8808.99	0.51	-1227	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	865	4.47	0.81	12	0.02	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
41	20230921	090115	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	-40	5	-0.45	2041600	232	1.91	8800	8800	8800	11490	6190	8840	8800.00	0.51	-30	9080	8960	8890	8770	8700	8925	8735	492	2650	5000	6360	10	1	9832572	865	4.47	0.81	12	0.00	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	0.99	N	001260	5000	491 억	49980	N	N	0	N	N
42	20230920	160119	57	100.00	KOSPI	건설업	N	N	N	N		N	8840	-120	5	-1.34	107354690	12129	37.63	8870	9010	8820	11640	6280	8960	8851.08	0.54	-3803	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	869	4.49	0.81	12	0.12	1967.00	10904.00	11800	20221104	-25.08	8000	20221013	10.50	11700	-24.44	20230112	8400	5.24	20230103	11800	-25.08	20221104	8000	10.50	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
43	20230920	150114	57	100.00	KOSPI	건설업	N	N	N	N		N	8830	-130	5	-1.45	98980740	11182	34.69	8870	9010	8820	11640	6280	8960	8851.79	0.54	-3569	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	868	4.49	0.81	12	0.11	1967.00	10904.00	11800	20221104	-25.17	8000	20221013	10.38	11700	-24.53	20230112	8400	5.12	20230103	11800	-25.17	20221104	8000	10.38	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
44	20230920	140115	57	100.00	KOSPI	건설업	N	N	N	N		N	8860	-100	5	-1.12	78311910	8844	27.44	8870	9010	8820	11640	6280	8960	8854.81	0.54	-2469	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	871	4.50	0.81	12	0.09	1967.00	10904.00	11800	20221104	-24.92	8000	20221013	10.75	11700	-24.27	20230112	8400	5.48	20230103	11800	-24.92	20221104	8000	10.75	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
45	20230920	130115	57	100.00	KOSPI	건설업	N	N	N	N		N	8830	-130	5	-1.45	70853110	8000	24.82	8870	9010	8820	11640	6280	8960	8856.64	0.54	-2183	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	868	4.49	0.81	12	0.08	1967.00	10904.00	11800	20221104	-25.17	8000	20221013	10.38	11700	-24.53	20230112	8400	5.12	20230103	11800	-25.17	20221104	8000	10.38	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
46	20230920	120115	57	100.00	KOSPI	건설업	N	N	N	N		N	8840	-120	5	-1.34	57335760	6470	20.07	8870	9010	8820	11640	6280	8960	8861.79	0.54	-1665	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	869	4.49	0.81	12	0.07	1967.00	10904.00	11800	20221104	-25.08	8000	20221013	10.50	11700	-24.44	20230112	8400	5.24	20230103	11800	-25.08	20221104	8000	10.50	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
47	20230920	110114	57	100.00	KOSPI	건설업	N	N	N	N		N	8870	-90	5	-1.00	46076140	5198	16.12	8870	9010	8820	11640	6280	8960	8864.21	0.54	-1331	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	872	4.51	0.81	12	0.05	1967.00	10904.00	11800	20221104	-24.83	8000	20221013	10.88	11700	-24.19	20230112	8400	5.60	20230103	11800	-24.83	20221104	8000	10.88	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
48	20230920	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8840	-120	5	-1.34	33213890	3744	11.61	8870	9010	8830	11640	6280	8960	8871.23	0.54	-900	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	869	4.49	0.81	12	0.04	1967.00	10904.00	11800	20221104	-25.08	8000	20221013	10.50	11700	-24.44	20230112	8400	5.24	20230103	11800	-25.08	20221104	8000	10.50	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
49	20230920	090114	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	10	2	0.11	1250770	141	0.44	8870	8970	8870	11640	6280	8960	8870.71	0.54	-32	9453	9206	9053	8806	8653	9130	8730	492	2680	5000	6450	10	1	9832572	882	4.56	0.82	12	0.00	1967.00	10904.00	11800	20221104	-23.98	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	0.97	N	001260	5000	491 억	52895	N	N	0	N	N
50	20230919	160114	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	-140	5	-1.54	293444030	32233	132.50	9030	9300	8900	11830	6370	9100	9103.89	0.60	-4943	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	881	4.56	0.82	12	0.33	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
51	20230919	150115	57	100.00	KOSPI	건설업	N	N	N	N		N	8950	-150	5	-1.65	283140560	31082	127.77	9030	9300	8900	11830	6370	9100	9109.47	0.60	-4685	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	880	4.55	0.82	12	0.32	1967.00	10904.00	11800	20221104	-24.15	8000	20221013	11.88	11700	-23.50	20230112	8400	6.55	20230103	11800	-24.15	20221104	8000	11.88	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
52	20230919	140112	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	-130	5	-1.43	279639020	30691	126.16	9030	9300	8900	11830	6370	9100	9111.43	0.60	-4432	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	882	4.56	0.82	12	0.31	1967.00	10904.00	11800	20221104	-23.98	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
53	20230919	130114	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	-140	5	-1.54	278100820	30519	125.45	9030	9300	8900	11830	6370	9100	9112.38	0.60	-4406	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	881	4.56	0.82	12	0.31	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
54	20230919	120115	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	-130	5	-1.43	274937950	30166	124.00	9030	9300	8900	11830	6370	9100	9114.17	0.60	-4274	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	882	4.56	0.82	12	0.31	1967.00	10904.00	11800	20221104	-23.98	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
55	20230919	110116	57	100.00	KOSPI	건설업	N	N	N	N		N	8980	-120	5	-1.32	268229090	29420	120.94	9030	9300	8900	11830	6370	9100	9117.24	0.60	-3662	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	883	4.57	0.82	12	0.30	1967.00	10904.00	11800	20221104	-23.90	8000	20221013	12.25	11700	-23.25	20230112	8400	6.90	20230103	11800	-23.90	20221104	8000	12.25	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
56	20230919	100115	57	100.00	KOSPI	건설업	N	N	N	N		N	9040	-60	5	-0.66	219927950	24019	98.73	9030	9300	9000	11830	6370	9100	9156.42	0.60	-3687	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	889	4.60	0.83	12	0.24	1967.00	10904.00	11800	20221104	-23.39	8000	20221013	13.00	11700	-22.74	20230112	8400	7.62	20230103	11800	-23.39	20221104	8000	13.00	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
57	20230919	090114	57	100.00	KOSPI	건설업	N	N	N	N		N	9060	-40	5	-0.44	741060	82	0.34	9030	9060	9030	11830	6370	9100	9037.32	0.60	-28	9266	9182	9036	8952	8806	9225	8995	492	2730	5000	6550	10	1	9832572	891	4.61	0.83	12	0.00	1967.00	10904.00	11800	20221104	-23.22	8000	20221013	13.25	11700	-22.56	20230112	8400	7.86	20230103	11800	-23.22	20221104	8000	13.25	20221013	0.98	N	001260	5000	491 억	59028	N	N	0	N	N
58	20230918	160115	57	100.00	KOSPI	건설업	N	N	N	N		N	9100	190	2	2.13	219900290	24307	266.58	8910	9120	8890	11580	6240	8910	9046.79	0.58	1815	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	895	4.63	0.83	12	0.25	1967.00	10904.00	11800	20221104	-22.88	8000	20221013	13.75	11700	-22.22	20230112	8400	8.33	20230103	11800	-22.88	20221104	8000	13.75	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
59	20230918	150114	57	100.00	KOSPI	건설업	N	N	N	N		N	9080	170	2	1.91	203028550	22452	246.24	8910	9120	8890	11580	6240	8910	9042.78	0.58	1791	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	893	4.62	0.83	12	0.23	1967.00	10904.00	11800	20221104	-23.05	8000	20221013	13.50	11700	-22.39	20230112	8400	8.10	20230103	11800	-23.05	20221104	8000	13.50	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
60	20230918	140115	57	100.00	KOSPI	건설업	N	N	N	N		N	9070	160	2	1.80	174924550	19354	212.26	8910	9120	8890	11580	6240	8910	9038.16	0.58	1203	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	892	4.61	0.83	12	0.20	1967.00	10904.00	11800	20221104	-23.14	8000	20221013	13.38	11700	-22.48	20230112	8400	7.98	20230103	11800	-23.14	20221104	8000	13.38	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
61	20230918	130115	57	100.00	KOSPI	건설업	N	N	N	N		N	9060	150	2	1.68	165154290	18275	200.43	8910	9120	8890	11580	6240	8910	9037.17	0.58	881	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	891	4.61	0.83	12	0.19	1967.00	10904.00	11800	20221104	-23.22	8000	20221013	13.25	11700	-22.56	20230112	8400	7.86	20230103	11800	-23.22	20221104	8000	13.25	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
62	20230918	120114	57	100.00	KOSPI	건설업	N	N	N	N		N	9070	160	2	1.80	159153120	17613	193.17	8910	9120	8890	11580	6240	8910	9036.12	0.58	914	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	892	4.61	0.83	12	0.18	1967.00	10904.00	11800	20221104	-23.14	8000	20221013	13.38	11700	-22.48	20230112	8400	7.98	20230103	11800	-23.14	20221104	8000	13.38	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
63	20230918	110114	57	100.00	KOSPI	건설업	N	N	N	N		N	9100	190	2	2.13	128697400	14254	156.33	8910	9120	8890	11580	6240	8910	9028.86	0.58	697	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	895	4.63	0.83	12	0.14	1967.00	10904.00	11800	20221104	-22.88	8000	20221013	13.75	11700	-22.22	20230112	8400	8.33	20230103	11800	-22.88	20221104	8000	13.75	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
64	20230918	100115	57	100.00	KOSPI	건설업	N	N	N	N		N	8940	30	2	0.34	27606150	3087	33.86	8910	9010	8890	11580	6240	8910	8942.71	0.58	93	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	879	4.54	0.82	12	0.03	1967.00	10904.00	11800	20221104	-24.24	8000	20221013	11.75	11700	-23.59	20230112	8400	6.43	20230103	11800	-24.24	20221104	8000	11.75	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
65	20230918	090115	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	0	3	0.00	133650	15	0.16	8910	8910	8910	11580	6240	8910	8910.00	0.58	-2	9063	8986	8923	8846	8783	9025	8885	492	2670	5000	6410	10	1	9832572	876	4.53	0.82	12	0.00	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.01	N	001260	5000	491 억	57241	N	N	0	N	N
66	20230915	160114	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	20	2	0.22	81220370	9093	99.79	8860	9000	8860	11550	6230	8890	8932.21	0.55	3069	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	876	4.53	0.82	12	0.09	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
67	20230915	150115	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	70	2	0.79	79419530	8891	97.57	8860	9000	8860	11550	6230	8890	8932.58	0.55	3244	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	881	4.56	0.82	12	0.09	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
68	20230915	140114	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	80	2	0.90	50194800	5617	61.64	8860	9000	8860	11550	6230	8890	8936.23	0.55	1672	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	882	4.56	0.82	12	0.06	1967.00	10904.00	11800	20221104	-23.98	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
69	20230915	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	8990	100	2	1.12	45660500	5110	56.08	8860	9000	8860	11550	6230	8890	8935.52	0.55	1416	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	884	4.57	0.82	12	0.05	1967.00	10904.00	11800	20221104	-23.81	8000	20221013	12.38	11700	-23.16	20230112	8400	7.02	20230103	11800	-23.81	20221104	8000	12.38	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
70	20230915	120114	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	70	2	0.79	42607820	4770	52.35	8860	8980	8860	11550	6230	8890	8932.46	0.55	1417	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	881	4.56	0.82	12	0.05	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
71	20230915	110114	57	100.00	KOSPI	건설업	N	N	N	N		N	8950	60	2	0.67	33839620	3793	41.63	8860	8950	8860	11550	6230	8890	8921.60	0.55	1153	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	880	4.55	0.82	12	0.04	1967.00	10904.00	11800	20221104	-24.15	8000	20221013	11.88	11700	-23.50	20230112	8400	6.55	20230103	11800	-24.15	20221104	8000	11.88	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
72	20230915	100115	57	100.00	KOSPI	건설업	N	N	N	N		N	8940	50	2	0.56	17739290	1990	21.84	8860	8950	8860	11550	6230	8890	8914.22	0.55	965	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	879	4.54	0.82	12	0.02	1967.00	10904.00	11800	20221104	-24.24	8000	20221013	11.75	11700	-23.59	20230112	8400	6.43	20230103	11800	-24.24	20221104	8000	11.75	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
73	20230915	090115	57	100.00	KOSPI	건설업	N	N	N	N		N	8860	-30	5	-0.34	513880	58	0.64	8860	8860	8860	11550	6230	8890	8860.00	0.55	-8	9010	8950	8880	8820	8750	8980	8850	492	2660	5000	6400	10	1	9832572	871	4.50	0.81	12	0.00	1967.00	10904.00	11800	20221104	-24.92	8000	20221013	10.75	11700	-24.27	20230112	8400	5.48	20230103	11800	-24.92	20221104	8000	10.75	20221013	1.05	N	001260	5000	491 억	54167	N	N	11	N	N
74	20230914	160115	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	0	3	0.00	78636600	8844	57.37	8850	8940	8810	11550	6230	8890	8891.52	0.56	-115	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	874	4.52	0.82	12	0.09	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.06	N	001260	5000	491 억	54613	N	N	11	N	N
75	20230914	150114	57	100.00	KOSPI	건설업	N	N	N	N		N	8870	-20	5	-0.22	60717080	6831	44.31	8850	8940	8810	11550	6230	8890	8888.46	0.56	282	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	872	4.51	0.81	12	0.07	1967.00	10904.00	11800	20221104	-24.83	8000	20221013	10.88	11700	-24.19	20230112	8400	5.60	20230103	11800	-24.83	20221104	8000	10.88	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
76	20230914	140113	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	10	2	0.11	49687320	5587	36.24	8850	8940	8810	11550	6230	8890	8893.38	0.56	250	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	875	4.52	0.82	12	0.06	1967.00	10904.00	11800	20221104	-24.58	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
77	20230914	130114	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	20	2	0.22	41662660	4684	30.39	8850	8940	8810	11550	6230	8890	8894.68	0.56	473	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	876	4.53	0.82	12	0.05	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
78	20230914	120115	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	20	2	0.22	38605560	4340	28.15	8850	8940	8810	11550	6230	8890	8895.29	0.56	735	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	876	4.53	0.82	12	0.04	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
79	20230914	110114	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	10	2	0.11	34350640	3862	25.05	8850	8940	8810	11550	6230	8890	8894.52	0.56	511	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	875	4.52	0.82	12	0.04	1967.00	10904.00	11800	20221104	-24.58	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
80	20230914	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8940	50	2	0.56	21436210	2409	15.63	8850	8940	8810	11550	6230	8890	8898.39	0.56	315	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	879	4.54	0.82	12	0.02	1967.00	10904.00	11800	20221104	-24.24	8000	20221013	11.75	11700	-23.59	20230112	8400	6.43	20230103	11800	-24.24	20221104	8000	11.75	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
81	20230914	090113	57	100.00	KOSPI	건설업	N	N	N	N		N	8850	-40	5	-0.45	1318650	149	0.97	8850	8850	8850	11550	6230	8890	8850.00	0.56	-12	9043	8966	8873	8796	8703	8920	8750	492	2660	5000	6400	10	1	9832572	870	4.50	0.81	12	0.00	1967.00	10904.00	11800	20221104	-25.00	8000	20221013	10.62	11700	-24.36	20230112	8400	5.36	20230103	11800	-25.00	20221104	8000	10.62	20221013	1.06	N	001260	5000	491 억	54613	N	N	1	N	N
82	20230913	160115	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-20	5	-0.22	136201900	15402	157.78	8900	8950	8780	11580	6240	8910	8843.13	0.56	-824	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	874	4.52	0.82	12	0.16	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.08	N	001260	5000	491 억	55437	N	N	1	N	N
83	20230913	150113	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	-10	5	-0.11	134771360	15241	156.13	8900	8950	8780	11580	6240	8910	8842.68	0.56	-823	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	875	4.52	0.82	12	0.16	1967.00	10904.00	11800	20221104	-24.58	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
84	20230913	140115	57	100.00	KOSPI	건설업	N	N	N	N		N	8870	-40	5	-0.45	117503480	13297	136.21	8900	8930	8780	11580	6240	8910	8836.84	0.56	-668	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	872	4.51	0.81	12	0.14	1967.00	10904.00	11800	20221104	-24.83	8000	20221013	10.88	11700	-24.19	20230112	8400	5.60	20230103	11800	-24.83	20221104	8000	10.88	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
85	20230913	130114	57	100.00	KOSPI	건설업	N	N	N	N		N	8920	10	2	0.11	102048810	11559	118.41	8900	8930	8780	11580	6240	8910	8828.52	0.56	822	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	877	4.53	0.82	12	0.12	1967.00	10904.00	11800	20221104	-24.41	8000	20221013	11.50	11700	-23.76	20230112	8400	6.19	20230103	11800	-24.41	20221104	8000	11.50	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
86	20230913	120115	57	100.00	KOSPI	건설업	N	N	N	N		N	8800	-110	5	-1.23	75056160	8507	87.14	8900	8930	8780	11580	6240	8910	8822.87	0.56	816	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	865	4.47	0.81	12	0.09	1967.00	10904.00	11800	20221104	-25.42	8000	20221013	10.00	11700	-24.79	20230112	8400	4.76	20230103	11800	-25.42	20221104	8000	10.00	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
87	20230913	110114	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-20	5	-0.22	20793150	2346	24.03	8900	8930	8840	11580	6240	8910	8863.24	0.56	-475	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	874	4.52	0.82	12	0.02	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
88	20230913	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-20	5	-0.22	9390160	1058	10.84	8900	8930	8840	11580	6240	8910	8875.39	0.56	-217	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	874	4.52	0.82	12	0.01	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
89	20230913	090113	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	-10	5	-0.11	818800	92	0.94	8900	8900	8900	11580	6240	8910	8900.00	0.56	-13	9130	9020	8930	8820	8730	8975	8775	492	2670	5000	6410	10	1	9832572	875	4.52	0.82	12	0.00	1967.00	10904.00	11800	20221104	-24.58	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.08	N	001260	5000	491 억	55437	N	N	0	N	N
90	20230912	160114	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	-110	5	-1.22	86739470	9737	98.14	8980	9040	8840	11720	6320	9020	8908.23	0.58	463	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	876	4.53	0.82	12	0.10	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
91	20230912	150113	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	-110	5	-1.22	76150180	8544	86.11	8980	9040	8850	11720	6320	9020	8912.71	0.58	698	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	876	4.53	0.82	12	0.09	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
92	20230912	140114	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-130	5	-1.44	47779710	5346	53.88	8980	9040	8880	11720	6320	9020	8937.47	0.58	823	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	874	4.52	0.82	12	0.05	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
93	20230912	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	-60	5	-0.67	25915860	2893	29.16	8980	9040	8930	11720	6320	9020	8958.13	0.58	1047	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	881	4.56	0.82	12	0.03	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
94	20230912	120112	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	-60	5	-0.67	22095860	2467	24.86	8980	9040	8930	11720	6320	9020	8956.57	0.58	894	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	881	4.56	0.82	12	0.03	1967.00	10904.00	11800	20221104	-24.07	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
95	20230912	110113	57	100.00	KOSPI	건설업	N	N	N	N		N	8980	-40	5	-0.44	18946420	2116	21.33	8980	9040	8930	11720	6320	9020	8953.88	0.58	693	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	883	4.57	0.82	12	0.02	1967.00	10904.00	11800	20221104	-23.90	8000	20221013	12.25	11700	-23.25	20230112	8400	6.90	20230103	11800	-23.90	20221104	8000	12.25	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
96	20230912	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8950	-70	5	-0.78	15029900	1679	16.92	8980	9040	8930	11720	6320	9020	8951.70	0.58	589	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	880	4.55	0.82	12	0.02	1967.00	10904.00	11800	20221104	-24.15	8000	20221013	11.88	11700	-23.50	20230112	8400	6.55	20230103	11800	-24.15	20221104	8000	11.88	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
97	20230912	090114	57	100.00	KOSPI	건설업	N	N	N	N		N	9030	10	2	0.11	610690	68	0.69	8980	9030	8980	11720	6320	9020	8980.74	0.58	3	9113	9066	9003	8956	8893	9090	8980	492	2700	5000	6490	10	1	9832572	888	4.59	0.83	12	0.00	1967.00	10904.00	11800	20221104	-23.47	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11800	-23.47	20221104	8000	12.88	20221013	1.06	N	001260	5000	491 억	56691	N	N	2	N	N
98	20230911	160113	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9020	80	2	0.89	89199570	9920	71.87	8990	9050	8940	11620	6260	8940	8991.89	0.56	444	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	887	4.59	0.83	12	0.10	1967.00	10904.00	11800	20221104	-23.56	8000	20221013	12.75	11700	-22.91	20230112	8400	7.38	20230103	11800	-23.56	20221104	8000	12.75	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
99	20230911	150114	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9000	60	2	0.67	83053020	9238	66.93	8990	9050	8940	11620	6260	8940	8990.37	0.56	449	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	885	4.58	0.83	12	0.09	1967.00	10904.00	11800	20221104	-23.73	8000	20221013	12.50	11700	-23.08	20230112	8400	7.14	20230103	11800	-23.73	20221104	8000	12.50	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
100	20230911	140114	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9000	60	2	0.67	76302560	8485	61.48	8990	9050	8940	11620	6260	8940	8992.64	0.56	431	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	885	4.58	0.83	12	0.09	1967.00	10904.00	11800	20221104	-23.73	8000	20221013	12.50	11700	-23.08	20230112	8400	7.14	20230103	11800	-23.73	20221104	8000	12.50	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
101	20230911	130114	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8970	30	2	0.34	70791290	7873	57.04	8990	9050	8940	11620	6260	8940	8991.65	0.56	413	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	882	4.56	0.82	12	0.08	1967.00	10904.00	11800	20221104	-23.98	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
102	20230911	120113	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9030	90	2	1.01	67248010	7478	54.18	8990	9050	8940	11620	6260	8940	8992.78	0.56	413	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	888	4.59	0.83	12	0.08	1967.00	10904.00	11800	20221104	-23.47	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11800	-23.47	20221104	8000	12.88	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
103	20230911	110115	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9030	90	2	1.01	47192960	5245	38.00	8990	9050	8940	11620	6260	8940	8997.70	0.56	381	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	888	4.59	0.83	12	0.05	1967.00	10904.00	11800	20221104	-23.47	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11800	-23.47	20221104	8000	12.88	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
104	20230911	100113	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9000	60	2	0.67	17256960	1923	13.93	8990	9020	8940	11620	6260	8940	8973.98	0.56	51	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	885	4.58	0.83	12	0.02	1967.00	10904.00	11800	20221104	-23.73	8000	20221013	12.50	11700	-23.08	20230112	8400	7.14	20230103	11800	-23.73	20221104	8000	12.50	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
105	20230911	090112	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8990	50	2	0.56	1537290	171	1.24	8990	8990	8990	11620	6260	8940	8990.00	0.56	-8	9026	8982	8896	8852	8766	9005	8875	492	2680	5000	6430	10	1	9832572	884	4.57	0.82	12	0.00	1967.00	10904.00	11800	20221104	-23.81	8000	20221013	12.38	11700	-23.16	20230112	8400	7.02	20230103	11800	-23.81	20221104	8000	12.38	20221013	1.08	N	001260	5000	491 억	55523	N	N	2	N	N
106	20230908	160114	57	100.00	KOSPI	건설업	N	N	N	N		N	8940	70	2	0.79	121930730	13703	135.96	8810	8940	8810	11530	6210	8870	8898.03	0.57	-829	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	879	4.54	0.82	12	0.14	1967.00	10904.00	11800	20221104	-24.24	8000	20221013	11.75	11700	-23.59	20230112	8400	6.43	20230103	11800	-24.24	20221104	8000	11.75	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
107	20230908	150114	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	40	2	0.45	106711420	11999	119.05	8810	8940	8810	11530	6210	8870	8893.36	0.57	-830	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	876	4.53	0.82	12	0.12	1967.00	10904.00	11800	20221104	-24.49	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
108	20230908	140113	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	30	2	0.34	52431600	5904	58.58	8810	8940	8810	11530	6210	8870	8880.69	0.57	-830	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	875	4.52	0.82	12	0.06	1967.00	10904.00	11800	20221104	-24.58	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
109	20230908	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	8930	60	2	0.68	49567800	5583	55.39	8810	8940	8810	11530	6210	8870	8878.34	0.57	-832	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	878	4.54	0.82	12	0.06	1967.00	10904.00	11800	20221104	-24.32	8000	20221013	11.62	11700	-23.68	20230112	8400	6.31	20230103	11800	-24.32	20221104	8000	11.62	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
110	20230908	120114	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	20	2	0.23	39685100	4476	44.41	8810	8930	8810	11530	6210	8870	8866.20	0.57	-811	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	874	4.52	0.82	12	0.05	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
111	20230908	110113	57	100.00	KOSPI	건설업	N	N	N	N		N	8880	10	2	0.11	26120130	2948	29.25	8810	8930	8810	11530	6210	8870	8860.29	0.57	-811	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	873	4.51	0.81	12	0.03	1967.00	10904.00	11800	20221104	-24.75	8000	20221013	11.00	11700	-24.10	20230112	8400	5.71	20230103	11800	-24.75	20221104	8000	11.00	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
112	20230908	100112	57	100.00	KOSPI	건설업	N	N	N	N		N	8880	10	2	0.11	13595490	1534	15.22	8810	8930	8810	11530	6210	8870	8862.77	0.57	-570	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	873	4.51	0.81	12	0.02	1967.00	10904.00	11800	20221104	-24.75	8000	20221013	11.00	11700	-24.10	20230112	8400	5.71	20230103	11800	-24.75	20221104	8000	11.00	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
113	20230908	090114	57	100.00	KOSPI	건설업	N	N	N	N		N	8810	-60	5	-0.68	2775150	315	3.13	8810	8810	8810	11530	6210	8870	8810.00	0.57	-41	8983	8926	8873	8816	8763	8900	8790	492	2660	5000	6380	10	1	9832572	866	4.48	0.81	12	0.00	1967.00	10904.00	11800	20221104	-25.34	8000	20221013	10.12	11700	-24.70	20230112	8400	4.88	20230103	11800	-25.34	20221104	8000	10.12	20221013	1.06	N	001260	5000	491 억	56356	N	N	2	N	N
114	20230907	160113	57	100.00	KOSPI	건설업	N	N	N	N		N	8870	-50	5	-0.56	89142910	10078	64.81	8920	8930	8820	11590	6250	8920	8845.29	0.59	-1354	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	872	4.51	0.81	12	0.10	1967.00	10904.00	11800	20221104	-24.83	8000	20221013	10.88	11700	-24.19	20230112	8400	5.60	20230103	11800	-24.83	20221104	8000	10.88	20221013	1.05	N	001260	5000	491 억	57717	N	N	2	N	N
115	20230907	150113	57	100.00	KOSPI	건설업	N	N	N	N		N	8830	-90	5	-1.01	88364410	9990	64.24	8920	8930	8820	11590	6250	8920	8845.29	0.59	-1354	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	868	4.49	0.81	12	0.10	1967.00	10904.00	11800	20221104	-25.17	8000	20221013	10.38	11700	-24.53	20230112	8400	5.12	20230103	11800	-25.17	20221104	8000	10.38	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
116	20230907	140113	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-30	5	-0.34	54973700	6209	39.93	8920	8930	8820	11590	6250	8920	8853.87	0.59	-1325	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	874	4.52	0.82	12	0.06	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
117	20230907	130114	57	100.00	KOSPI	건설업	N	N	N	N		N	8870	-50	5	-0.56	40964980	4628	29.76	8920	8930	8820	11590	6250	8920	8851.55	0.59	-1320	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	872	4.51	0.81	12	0.05	1967.00	10904.00	11800	20221104	-24.83	8000	20221013	10.88	11700	-24.19	20230112	8400	5.60	20230103	11800	-24.83	20221104	8000	10.88	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
118	20230907	120113	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-30	5	-0.34	39440550	4456	28.66	8920	8930	8820	11590	6250	8920	8851.11	0.59	-1317	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	874	4.52	0.82	12	0.05	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
119	20230907	110113	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-30	5	-0.34	39058770	4413	28.38	8920	8930	8820	11590	6250	8920	8850.84	0.59	-1324	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	874	4.52	0.82	12	0.04	1967.00	10904.00	11800	20221104	-24.66	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
120	20230907	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8850	-70	5	-0.78	17468950	1973	12.69	8920	8930	8820	11590	6250	8920	8854.00	0.59	-693	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	870	4.50	0.81	12	0.02	1967.00	10904.00	11800	20221104	-25.00	8000	20221013	10.62	11700	-24.36	20230112	8400	5.36	20230103	11800	-25.00	20221104	8000	10.62	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
121	20230907	090113	57	100.00	KOSPI	건설업	N	N	N	N		N	8920	0	3	0.00	98120	11	0.07	8920	8920	8920	11590	6250	8920	8920.00	0.59	-1	9106	9012	8946	8852	8786	8980	8820	492	2670	5000	6420	10	1	9832572	877	4.53	0.82	12	0.00	1967.00	10904.00	11800	20221104	-24.41	8000	20221013	11.50	11700	-23.76	20230112	8400	6.19	20230103	11800	-24.41	20221104	8000	11.50	20221013	1.05	N	001260	5000	491 억	57717	N	N	4	N	N
122	20230906	160114	57	100.00	KOSPI	건설업	N	N	N	N		N	8920	-90	5	-1.00	138791170	15549	193.25	9020	9040	8880	11710	6310	9010	8926.06	0.61	-3034	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	877	4.53	0.82	12	0.16	1967.00	10904.00	11950	20220905	-25.36	8000	20221013	11.50	11700	-23.76	20230112	8400	6.19	20230103	11800	-24.41	20221104	8000	11.50	20221013	1.06	N	001260	5000	491 억	59518	N	N	4	N	N
123	20230906	150112	57	100.00	KOSPI	건설업	N	N	N	N		N	8920	-90	5	-1.00	133939860	15004	186.48	9020	9040	8880	11710	6310	9010	8926.94	0.61	-3070	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	877	4.53	0.82	12	0.15	1967.00	10904.00	11950	20220905	-25.36	8000	20221013	11.50	11700	-23.76	20230112	8400	6.19	20230103	11800	-24.41	20221104	8000	11.50	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
124	20230906	140113	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	-100	5	-1.11	116683200	13065	162.38	9020	9040	8880	11710	6310	9010	8930.98	0.61	-2305	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	876	4.53	0.82	12	0.13	1967.00	10904.00	11950	20220905	-25.44	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
125	20230906	130115	57	100.00	KOSPI	건설업	N	N	N	N		N	8910	-100	5	-1.11	115150100	12893	160.24	9020	9040	8880	11710	6310	9010	8931.21	0.61	-2296	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	876	4.53	0.82	12	0.13	1967.00	10904.00	11950	20220905	-25.44	8000	20221013	11.38	11700	-23.85	20230112	8400	6.07	20230103	11800	-24.49	20221104	8000	11.38	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
126	20230906	120113	57	100.00	KOSPI	건설업	N	N	N	N		N	8900	-110	5	-1.22	94478170	10576	131.44	9020	9040	8880	11710	6310	9010	8933.26	0.61	-1128	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	875	4.52	0.82	12	0.11	1967.00	10904.00	11950	20220905	-25.52	8000	20221013	11.25	11700	-23.93	20230112	8400	5.95	20230103	11800	-24.58	20221104	8000	11.25	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
127	20230906	110113	57	100.00	KOSPI	건설업	N	N	N	N		N	8890	-120	5	-1.33	79754190	8925	110.92	9020	9040	8880	11710	6310	9010	8936.04	0.61	-611	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	874	4.52	0.82	12	0.09	1967.00	10904.00	11950	20220905	-25.61	8000	20221013	11.12	11700	-24.02	20230112	8400	5.83	20230103	11800	-24.66	20221104	8000	11.12	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
128	20230906	100113	57	100.00	KOSPI	건설업	N	N	N	N		N	8960	-50	5	-0.55	26659070	2973	36.95	9020	9040	8930	11710	6310	9010	8967.06	0.61	18	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	881	4.56	0.82	12	0.03	1967.00	10904.00	11950	20220905	-25.02	8000	20221013	12.00	11700	-23.42	20230112	8400	6.67	20230103	11800	-24.07	20221104	8000	12.00	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
129	20230906	090114	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	-40	5	-0.44	1832500	204	2.54	9020	9020	8970	11710	6310	9010	8982.84	0.61	-201	9176	9092	9026	8942	8876	9060	8910	492	2700	5000	6480	10	1	9832572	882	4.56	0.82	12	0.00	1967.00	10904.00	11950	20220905	-24.94	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11800	-23.98	20221104	8000	12.12	20221013	1.06	N	001260	5000	491 억	59518	N	N	8	N	N
130	20230905	160113	57	100.00	KOSPI	건설업	N	N	N	N		N	9010	-80	5	-0.88	72517990	8039	78.23	9090	9110	8960	11810	6370	9090	9020.79	0.62	472	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	886	4.58	0.83	12	0.08	1967.00	10904.00	11950	20220902	-24.60	8000	20221013	12.62	11700	-22.99	20230112	8400	7.26	20230103	11950	-24.60	20220905	8000	12.62	20221013	1.08	N	001260	5000	491 억	60716	N	N	8	N	N
131	20230905	150113	57	100.00	KOSPI	건설업	N	N	N	N		N	9040	-50	5	-0.55	70991530	7870	76.59	9090	9110	8960	11810	6370	9090	9020.52	0.62	456	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	889	4.60	0.83	12	0.08	1967.00	10904.00	11950	20220902	-24.35	8000	20221013	13.00	11700	-22.74	20230112	8400	7.62	20230103	11950	-24.35	20220905	8000	13.00	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
132	20230905	140113	57	100.00	KOSPI	건설업	N	N	N	N		N	9030	-60	5	-0.66	63644590	7057	68.67	9090	9110	8960	11810	6370	9090	9018.65	0.62	436	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	888	4.59	0.83	12	0.07	1967.00	10904.00	11950	20220902	-24.44	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11950	-24.44	20220905	8000	12.88	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
133	20230905	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	9030	-60	5	-0.66	56959290	6315	61.45	9090	9110	8960	11810	6370	9090	9019.68	0.62	162	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	888	4.59	0.83	12	0.06	1967.00	10904.00	11950	20220902	-24.44	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11950	-24.44	20220905	8000	12.88	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
134	20230905	120114	57	100.00	KOSPI	건설업	N	N	N	N		N	9030	-60	5	-0.66	52456740	5816	56.60	9090	9110	8960	11810	6370	9090	9019.38	0.62	-61	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	888	4.59	0.83	12	0.06	1967.00	10904.00	11950	20220902	-24.44	8000	20221013	12.88	11700	-22.82	20230112	8400	7.50	20230103	11950	-24.44	20220905	8000	12.88	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
135	20230905	110113	57	100.00	KOSPI	건설업	N	N	N	N		N	9040	-50	5	-0.55	45401000	5032	48.97	9090	9110	8960	11810	6370	9090	9022.46	0.62	129	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	889	4.60	0.83	12	0.05	1967.00	10904.00	11950	20220902	-24.35	8000	20221013	13.00	11700	-22.74	20230112	8400	7.62	20230103	11950	-24.35	20220905	8000	13.00	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
136	20230905	100112	57	100.00	KOSPI	건설업	N	N	N	N		N	9000	-90	5	-0.99	28049010	3102	30.19	9090	9110	9000	11810	6370	9090	9042.23	0.62	-69	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	885	4.58	0.83	12	0.03	1967.00	10904.00	11950	20220902	-24.69	8000	20221013	12.50	11700	-23.08	20230112	8400	7.14	20230103	11950	-24.69	20220905	8000	12.50	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
137	20230905	090112	57	100.00	KOSPI	건설업	N	N	N	N		N	9100	10	2	0.11	1109030	122	1.19	9090	9100	9090	11810	6370	9090	9090.41	0.62	-4	9183	9136	9043	8996	8903	9160	9020	492	2720	5000	6540	10	1	9832572	895	4.63	0.83	12	0.00	1967.00	10904.00	11950	20220902	-23.85	8000	20221013	13.75	11700	-22.22	20230112	8400	8.33	20230103	11950	-23.85	20220905	8000	13.75	20221013	1.08	N	001260	5000	491 억	60716	N	N	17	N	N
138	20230904	160112	57	100.00	KOSPI	건설업	N	N	N	N		N	9090	40	2	0.44	87354060	9703	25.73	9050	9090	8950	11760	6340	9050	9002.57	0.62	-502	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	894	4.62	0.83	12	0.10	1967.00	10904.00	11950	20220902	-23.93	8000	20221013	13.62	11700	-22.31	20230112	8400	8.21	20230103	11950	-23.93	20220905	8000	13.62	20221013	1.08	N	001260	5000	491 억	61371	N	N	17	N	N
139	20230904	150112	57	100.00	KOSPI	건설업	N	N	N	N		N	9070	20	2	0.22	73963980	8223	21.81	9050	9070	8950	11760	6340	9050	8994.77	0.62	-283	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	892	4.61	0.83	12	0.08	1967.00	10904.00	11950	20220902	-24.10	8000	20221013	13.38	11700	-22.48	20230112	8400	7.98	20230103	11950	-24.10	20220905	8000	13.38	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
140	20230904	140112	57	100.00	KOSPI	건설업	N	N	N	N		N	9040	-10	5	-0.11	55917150	6225	16.51	9050	9050	8950	11760	6340	9050	8982.67	0.62	-263	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	889	4.60	0.83	12	0.06	1967.00	10904.00	11950	20220902	-24.35	8000	20221013	13.00	11700	-22.74	20230112	8400	7.62	20230103	11950	-24.35	20220905	8000	13.00	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
141	20230904	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	8980	-70	5	-0.77	52988660	5900	15.65	9050	9050	8950	11760	6340	9050	8981.13	0.62	-74	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	883	4.57	0.82	12	0.06	1967.00	10904.00	11950	20220902	-24.85	8000	20221013	12.25	11700	-23.25	20230112	8400	6.90	20230103	11950	-24.85	20220905	8000	12.25	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
142	20230904	120113	57	100.00	KOSPI	건설업	N	N	N	N		N	9000	-50	5	-0.55	45446460	5059	13.42	9050	9050	8950	11760	6340	9050	8983.29	0.62	-98	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	885	4.58	0.83	12	0.05	1967.00	10904.00	11950	20220902	-24.69	8000	20221013	12.50	11700	-23.08	20230112	8400	7.14	20230103	11950	-24.69	20220905	8000	12.50	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
143	20230904	110111	57	100.00	KOSPI	건설업	N	N	N	N		N	8950	-100	5	-1.10	42369210	4716	12.51	9050	9050	8950	11760	6340	9050	8984.14	0.62	-95	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	880	4.55	0.82	12	0.05	1967.00	10904.00	11950	20220902	-25.10	8000	20221013	11.88	11700	-23.50	20230112	8400	6.55	20230103	11950	-25.10	20220905	8000	11.88	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
144	20230904	100112	57	100.00	KOSPI	건설업	N	N	N	N		N	8970	-80	5	-0.88	25297040	2812	7.46	9050	9050	8950	11760	6340	9050	8996.10	0.62	-81	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	882	4.56	0.82	12	0.03	1967.00	10904.00	11950	20220902	-24.94	8000	20221013	12.12	11700	-23.33	20230112	8400	6.79	20230103	11950	-24.94	20220905	8000	12.12	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
145	20230904	090113	57	100.00	KOSPI	건설업	N	N	N	N		N	9050	0	3	0.00	2262500	250	0.66	9050	9050	9050	11760	6340	9050	9050.00	0.62	-79	9490	9270	9110	8890	8730	9380	9000	492	2710	5000	6510	10	1	9832572	890	4.60	0.83	12	0.00	1967.00	10904.00	11950	20220902	-24.27	8000	20221013	13.12	11700	-22.65	20230112	8400	7.74	20230103	11950	-24.27	20220905	8000	13.12	20221013	1.08	N	001260	5000	491 억	61371	N	N	0	N	N
146	20230901	160112	57	100.00	KOSPI	건설업	N	N	N	N		N	9050	60	2	0.67	345198900	37708	288.42	9040	9330	8950	11680	6300	8990	9154.54	0.54	7611	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	890	4.60	0.83	12	0.38	1967.00	10904.00	11950	20220902	-24.27	8000	20221013	13.12	11700	-22.65	20230112	8400	7.74	20230103	11950	-24.27	20220902	8000	13.12	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
147	20230901	150113	57	100.00	KOSPI	건설업	N	N	N	N		N	9020	30	2	0.33	327530830	35755	273.48	9040	9330	8950	11680	6300	8990	9160.42	0.54	7681	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	887	4.59	0.83	12	0.36	1967.00	10904.00	11950	20220902	-24.52	8000	20221013	12.75	11700	-22.91	20230112	8400	7.38	20230103	11950	-24.52	20220902	8000	12.75	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
148	20230901	140111	57	100.00	KOSPI	건설업	N	N	N	N		N	9100	110	2	1.22	298383740	32529	248.81	9040	9330	8950	11680	6300	8990	9172.85	0.54	7417	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	895	4.63	0.83	12	0.33	1967.00	10904.00	11950	20220902	-23.85	8000	20221013	13.75	11700	-22.22	20230112	8400	8.33	20230103	11950	-23.85	20220902	8000	13.75	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
149	20230901	130113	57	100.00	KOSPI	건설업	N	N	N	N		N	9110	120	2	1.33	264716380	28822	220.45	9040	9330	8950	11680	6300	8990	9184.53	0.54	7923	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	896	4.63	0.84	12	0.29	1967.00	10904.00	11950	20220902	-23.77	8000	20221013	13.88	11700	-22.14	20230112	8400	8.45	20230103	11950	-23.77	20220902	8000	13.88	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
150	20230901	120112	57	100.00	KOSPI	건설업	N	N	N	N		N	9140	150	2	1.67	257849940	28068	214.69	9040	9330	8950	11680	6300	8990	9186.62	0.54	8175	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	899	4.65	0.84	12	0.29	1967.00	10904.00	11950	20220902	-23.51	8000	20221013	14.25	11700	-21.88	20230112	8400	8.81	20230103	11950	-23.51	20220902	8000	14.25	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
151	20230901	110111	57	100.00	KOSPI	건설업	N	N	N	N		N	9120	130	2	1.45	243494610	26494	202.65	9040	9330	8950	11680	6300	8990	9190.56	0.54	8522	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	897	4.64	0.84	12	0.27	1967.00	10904.00	11950	20220902	-23.68	8000	20221013	14.00	11700	-22.05	20230112	8400	8.57	20230103	11950	-23.68	20220902	8000	14.00	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
152	20230901	100112	57	100.00	KOSPI	건설업	N	N	N	N		N	9170	180	2	2.00	220426450	23970	183.34	9040	9330	8950	11680	6300	8990	9195.93	0.54	8443	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	902	4.66	0.84	12	0.24	1967.00	10904.00	11950	20220902	-23.26	8000	20221013	14.62	11700	-21.62	20230112	8400	9.17	20230103	11950	-23.26	20220902	8000	14.62	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N
153	20230901	090113	57	100.00	KOSPI	건설업	N	N	N	N		N	8990	0	3	0.00	2666740	296	2.26	9040	9040	8990	11680	6300	8990	9009.26	0.54	-182	9143	9066	8983	8906	8823	9025	8865	492	2690	5000	6470	10	1	9832572	884	4.57	0.82	12	0.00	1967.00	10904.00	11950	20220902	-24.77	8000	20221013	12.38	11700	-23.16	20230112	8400	7.02	20230103	11950	-24.77	20220902	8000	12.38	20221013	1.07	N	001260	5000	491 억	53526	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History