KissMeData/126720/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 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	20240930	160837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20600	-400	5	-1.90	577920050	27862	110.00	21000	21050	20500	27300	14700	21000	20742.30	2.09	-3718	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2943	6.03	0.59	12	0.20	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.07	N	126720	200	28 억	298343	N	N	51	N	N
3	20240930	150850	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-350	5	-1.67	472515950	22734	89.75	21000	21050	20600	27300	14700	21000	20784.55	2.09	-3674	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2950	6.05	0.59	12	0.16	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
4	20240930	140848	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-150	5	-0.71	286472850	13753	54.30	21000	21050	20700	27300	14700	21000	20829.84	2.09	-3498	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2979	6.11	0.60	12	0.10	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
5	20240930	130845	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-150	5	-0.71	257279150	12351	48.76	21000	21050	20700	27300	14700	21000	20830.63	2.09	-3406	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2979	6.11	0.60	12	0.09	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
6	20240930	120842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-150	5	-0.71	228621700	10976	43.33	21000	21050	20700	27300	14700	21000	20829.24	2.09	-3511	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2979	6.11	0.60	12	0.08	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
7	20240930	110840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-250	5	-1.19	169870700	8150	32.18	21000	21050	20700	27300	14700	21000	20843.03	2.09	-2966	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2964	6.08	0.60	12	0.06	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
8	20240930	100838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20900	-100	5	-0.48	63322850	3027	11.95	21000	21050	20800	27300	14700	21000	20919.34	2.09	-1203	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	2986	6.12	0.60	12	0.02	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	31600	-33.86	20240527	17730	17.88	20240119	31600	-33.86	20240527	17730	17.88	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
9	20240930	090805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	0	3	0.00	31486050	1504	5.94	21000	21050	20850	27300	14700	21000	20934.87	2.09	-883	21700	21350	21100	20750	20500	21225	20625	29	6300	200	15540	50	1	14286000	3000	6.15	0.60	12	0.01	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.07	N	126720	200	28 억	298343	N	N	76	N	N
10	20240927	160847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-400	5	-1.87	532939500	25327	131.65	21400	21450	20850	27800	15000	21400	21039.67	2.09	388	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3000	6.15	0.60	12	0.18	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.12	N	126720	200	28 억	298129	N	N	76	N	N
11	20240927	150847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-300	5	-1.40	449592100	21358	111.02	21400	21450	20850	27800	15000	21400	21046.98	2.09	719	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3014	6.18	0.61	12	0.15	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
12	20240927	140854	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-300	5	-1.40	431511300	20500	106.56	21400	21450	20850	27800	15000	21400	21045.88	2.09	909	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3014	6.18	0.61	12	0.14	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
13	20240927	130847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21050	-350	5	-1.64	412051900	19576	101.76	21400	21450	20850	27800	15000	21400	21045.21	2.09	909	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3007	6.17	0.61	12	0.14	3414.00	34768.00	31600	20240527	-33.39	17730	20240119	18.73	31600	-33.39	20240527	17730	18.73	20240119	31600	-33.39	20240527	17730	18.73	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
14	20240927	120842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-400	5	-1.87	362559550	17215	89.48	21400	21450	20850	27800	15000	21400	21056.69	2.09	714	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3000	6.15	0.60	12	0.12	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
15	20240927	110846	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-300	5	-1.40	267905100	12707	66.05	21400	21450	20850	27800	15000	21400	21078.20	2.09	176	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3014	6.18	0.61	12	0.09	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
16	20240927	100844	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-150	5	-0.70	55554250	2613	13.58	21400	21450	21150	27800	15000	21400	21249.17	2.09	34	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3036	6.22	0.61	12	0.02	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
17	20240927	090846	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	0	3	0.00	7646950	358	1.86	21400	21450	21150	27800	15000	21400	21309.81	2.09	12	21700	21550	21350	21200	21000	21450	21100	29	6400	200	15830	50	1	14286000	3057	6.27	0.62	12	0.00	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.12	N	126720	200	28 억	298129	N	N	972	N	N
18	20240926	160830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	410480800	19238	100.12	21450	21500	21150	27600	14900	21250	21336.22	2.05	5429	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.13	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.16	N	126720	200	28 억	293512	N	N	972	N	N
19	20240926	150832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	100	2	0.47	374883850	17574	91.46	21450	21500	21150	27600	14900	21250	21331.73	2.05	5232	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3050	6.25	0.61	12	0.12	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
20	20240926	140839	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	343060150	16086	83.72	21450	21500	21150	27600	14900	21250	21326.63	2.05	4901	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.11	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
21	20240926	130838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	100	2	0.47	327473400	15356	79.92	21450	21500	21150	27600	14900	21250	21325.44	2.05	4424	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3050	6.25	0.61	12	0.11	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
22	20240926	120841	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	0	3	0.00	271445200	12718	66.19	21450	21500	21200	27600	14900	21250	21343.39	2.05	3774	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3036	6.22	0.61	12	0.09	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
23	20240926	110840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21300	50	2	0.24	215896050	10105	52.59	21450	21500	21200	27600	14900	21250	21365.27	2.05	2825	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3043	6.24	0.61	12	0.07	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
24	20240926	100841	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	132240900	6187	32.20	21450	21500	21200	27600	14900	21250	21373.99	2.05	1938	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.04	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
25	20240926	090839	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	33836800	1584	8.24	21450	21500	21200	27600	14900	21250	21361.62	2.05	327	21950	21600	21350	21000	20750	21475	20875	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.01	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.16	N	126720	200	28 억	293512	N	N	5	N	N
26	20240925	160830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-200	5	-0.93	411533900	19213	131.90	21550	21700	21100	27850	15050	21450	21421.63	2.04	2211	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3036	6.22	0.61	12	0.13	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.10	N	126720	200	28 억	291928	N	N	5	N	N
27	20240925	150836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-350	5	-1.63	368145150	17170	117.88	21550	21700	21100	27850	15050	21450	21441.19	2.04	1965	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3014	6.18	0.61	12	0.12	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
28	20240925	140838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-50	5	-0.23	301587550	14043	96.41	21550	21700	21300	27850	15050	21450	21476.01	2.04	2337	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3057	6.27	0.62	12	0.10	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
29	20240925	130836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21500	50	2	0.23	270847400	12608	86.56	21550	21700	21300	27850	15050	21450	21482.19	2.04	2366	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3071	6.30	0.62	12	0.09	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
30	20240925	120837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21550	100	2	0.47	228606350	10636	73.02	21550	21700	21400	27850	15050	21450	21493.64	2.04	3447	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3079	6.31	0.62	12	0.07	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	31600	-31.80	20240527	17730	21.55	20240119	31600	-31.80	20240527	17730	21.55	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
31	20240925	110833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21500	50	2	0.23	207640000	9659	66.31	21550	21700	21400	27850	15050	21450	21497.05	2.04	3605	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3071	6.30	0.62	12	0.07	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
32	20240925	100833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21550	100	2	0.47	171403700	7972	54.73	21550	21700	21400	27850	15050	21450	21500.72	2.04	3304	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3079	6.31	0.62	12	0.06	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	31600	-31.80	20240527	17730	21.55	20240119	31600	-31.80	20240527	17730	21.55	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
33	20240925	090840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	150	2	0.70	15908150	737	5.06	21550	21700	21450	27850	15050	21450	21585.01	2.04	378	21750	21600	21400	21250	21050	21675	21325	29	6400	200	15870	50	1	14286000	3086	6.33	0.62	12	0.01	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.10	N	126720	200	28 억	291928	N	N	214	N	N
34	20240924	160829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21450	200	2	0.94	310849800	14532	42.17	21350	21550	21200	27600	14900	21250	21391.22	2.03	2334	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3064	6.28	0.62	12	0.10	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	1.10	N	126720	200	28 억	289594	N	N	214	N	N
35	20240924	150831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21450	200	2	0.94	290944900	13603	39.47	21350	21550	21200	27600	14900	21250	21388.82	2.03	2029	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3064	6.28	0.62	12	0.10	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
36	20240924	140821	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	253116150	11839	34.35	21350	21550	21200	27600	14900	21250	21380.43	2.03	1938	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.08	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
37	20240924	130829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	185258050	8662	25.14	21350	21550	21200	27600	14900	21250	21388.28	2.03	858	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.06	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
38	20240924	120823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	100	2	0.47	177727300	8310	24.11	21350	21550	21200	27600	14900	21250	21388.02	2.03	962	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3050	6.25	0.61	12	0.06	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
39	20240924	110831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	150	2	0.71	151656200	7090	20.57	21350	21550	21200	27600	14900	21250	21391.19	2.03	674	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3057	6.27	0.62	12	0.05	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
40	20240924	100830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21450	200	2	0.94	108187500	5067	14.70	21350	21450	21200	27600	14900	21250	21352.44	2.03	674	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3064	6.28	0.62	12	0.04	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
41	20240924	090832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	100	2	0.47	19779450	930	2.70	21350	21450	21200	27600	14900	21250	21269.31	2.03	96	22116	21682	21366	20932	20616	21525	20775	29	6350	200	15720	50	1	14286000	3050	6.25	0.61	12	0.01	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.10	N	126720	200	28 억	289594	N	N	83	N	N
42	20240923	160826	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	50	2	0.24	739245700	34461	185.49	21600	21800	21050	27550	14850	21200	21452.53	2.05	-3876	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3036	6.22	0.61	12	0.24	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.13	N	126720	200	28 억	292772	N	N	83	N	N
43	20240923	150829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	50	2	0.24	714196800	33282	179.15	21600	21800	21050	27550	14850	21200	21458.95	2.05	-3618	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3036	6.22	0.61	12	0.23	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
44	20240923	140833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	50	2	0.24	681212700	31728	170.78	21600	21800	21050	27550	14850	21200	21470.40	2.05	-3885	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3036	6.22	0.61	12	0.22	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
45	20240923	130829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21300	100	2	0.47	623059250	28991	156.05	21600	21800	21050	27550	14850	21200	21491.47	2.05	-4374	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3043	6.24	0.61	12	0.20	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
46	20240923	120829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	200	2	0.94	596730550	27758	149.41	21600	21800	21050	27550	14850	21200	21497.61	2.05	-4536	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3057	6.27	0.62	12	0.19	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
47	20240923	110830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	400	2	1.89	572724150	26641	143.40	21600	21800	21050	27550	14850	21200	21497.85	2.05	-4111	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3086	6.33	0.62	12	0.19	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
48	20240923	100828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	200	2	0.94	513638250	23887	128.58	21600	21800	21050	27550	14850	21200	21502.84	2.05	-4194	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3057	6.27	0.62	12	0.17	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
49	20240923	090829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21450	250	2	1.18	308813300	14251	76.71	21600	21800	21400	27550	14850	21200	21669.59	2.05	-3950	22066	21632	21416	20982	20766	21525	20875	29	6350	200	15680	50	1	14286000	3064	6.28	0.62	12	0.10	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	1.13	N	126720	200	28 억	292772	N	N	113	N	N
50	20240913	160747	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21200	50	2	0.24	490975600	23295	97.29	21200	21450	20850	27450	14850	21150	21076.41	2.03	2322	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3029	6.21	0.61	12	0.16	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
51	20240913	150754	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-50	5	-0.24	469751550	22292	93.10	21200	21450	20850	27450	14850	21150	21072.63	2.03	2021	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3014	6.18	0.61	12	0.16	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
52	20240913	140757	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21150	0	3	0.00	395427850	18775	78.41	21200	21450	20850	27450	14850	21150	21061.38	2.03	1137	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3021	6.20	0.61	12	0.13	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
53	20240913	130752	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-150	5	-0.71	316687400	15048	62.85	21200	21450	20850	27450	14850	21150	21045.11	2.03	-355	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3000	6.15	0.60	12	0.11	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
54	20240913	120753	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-150	5	-0.71	262494200	12469	52.08	21200	21450	20850	27450	14850	21150	21051.70	2.03	-921	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3000	6.15	0.60	12	0.09	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
55	20240913	110753	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-50	5	-0.24	215644650	10239	42.76	21200	21450	20850	27450	14850	21150	21061.06	2.03	-645	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3014	6.18	0.61	12	0.07	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
56	20240913	100756	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-150	5	-0.71	133827850	6334	26.45	21200	21450	20950	27450	14850	21150	21128.47	2.03	-900	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3000	6.15	0.60	12	0.04	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
57	20240913	090759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	200	2	0.95	11971800	564	2.36	21200	21400	21050	27450	14850	21150	21227.28	2.03	-39	21916	21532	20916	20532	19916	21725	20725	29	6300	200	15650	50	1	14286000	3050	6.25	0.61	12	0.00	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.11	N	126720	200	28 억	290064	N	N	29	N	N
58	20240912	160742	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21150	1050	2	5.22	494540850	23788	97.56	20300	21300	20300	26100	14100	20100	20788.64	2.00	3372	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	3021	6.20	0.61	12	0.17	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.17	N	126720	200	28 억	285442	N	N	29	N	N
59	20240912	150752	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20800	700	2	3.48	333498400	16164	66.29	20300	20900	20300	26100	14100	20100	20632.17	2.00	3229	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2971	6.09	0.60	12	0.11	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
60	20240912	140755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20750	650	2	3.23	281627850	13670	56.06	20300	20850	20300	26100	14100	20100	20601.89	2.00	2288	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2964	6.08	0.60	12	0.10	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
61	20240912	130749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20750	650	2	3.23	222694750	10837	44.44	20300	20800	20300	26100	14100	20100	20549.48	2.00	2641	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2964	6.08	0.60	12	0.08	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
62	20240912	120749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20600	500	2	2.49	151270700	7385	30.29	20300	20700	20300	26100	14100	20100	20483.51	2.00	1701	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2943	6.03	0.59	12	0.05	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
63	20240912	110746	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20500	400	2	1.99	93165450	4560	18.70	20300	20650	20300	26100	14100	20100	20431.02	2.00	1237	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2929	6.00	0.59	12	0.03	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
64	20240912	100749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20450	350	2	1.74	70515450	3452	14.16	20300	20650	20300	26100	14100	20100	20427.42	2.00	722	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2921	5.99	0.59	12	0.02	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
65	20240912	090749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20400	300	2	1.49	20763700	1020	4.18	20300	20450	20300	26100	14100	20100	20356.57	2.00	405	20640	20370	20180	19910	19720	20275	19815	29	6000	200	14870	50	1	14286000	2914	5.98	0.59	12	0.01	3414.00	34768.00	31600	20240527	-35.44	17730	20240119	15.06	31600	-35.44	20240527	17730	15.06	20240119	31600	-35.44	20240527	17730	15.06	20240119	1.17	N	126720	200	28 억	285442	N	N	229	N	N
66	20240911	160732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20100	-100	5	-0.50	489669790	24373	89.33	20300	20450	19990	26250	14150	20200	20090.67	1.95	5782	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2871	5.89	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	1.11	N	126720	200	28 억	279168	N	N	229	N	N
67	20240911	150738	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20100	-100	5	-0.50	477589840	23772	87.13	20300	20450	19990	26250	14150	20200	20090.44	1.95	5714	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2871	5.89	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
68	20240911	140738	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-50	5	-0.25	443768840	22087	80.96	20300	20450	19990	26250	14150	20200	20091.86	1.95	5340	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2879	5.90	0.58	12	0.15	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
69	20240911	130736	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20200	0	3	0.00	424776790	21145	77.50	20300	20450	19990	26250	14150	20200	20088.76	1.95	4987	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2886	5.92	0.58	12	0.15	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
70	20240911	120741	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20200	0	3	0.00	382330140	19039	69.78	20300	20450	19990	26250	14150	20200	20081.42	1.95	4502	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2886	5.92	0.58	12	0.13	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
71	20240911	110732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-50	5	-0.25	74986200	3698	13.55	20300	20450	20150	26250	14150	20200	20277.50	1.95	-497	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2879	5.90	0.58	12	0.03	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
72	20240911	100730	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20400	200	2	0.99	38359650	1888	6.92	20300	20450	20250	26250	14150	20200	20317.61	1.95	155	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2914	5.98	0.59	12	0.01	3414.00	34768.00	31600	20240527	-35.44	17730	20240119	15.06	31600	-35.44	20240527	17730	15.06	20240119	31600	-35.44	20240527	17730	15.06	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
73	20240911	090743	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20300	100	2	0.50	7443250	366	1.34	20300	20400	20250	26250	14150	20200	20336.75	1.95	-10	20933	20566	20333	19966	19733	20450	19850	29	6050	200	14940	50	1	14286000	2900	5.95	0.58	12	0.00	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	31600	-35.76	20240527	17730	14.50	20240119	31600	-35.76	20240527	17730	14.50	20240119	1.11	N	126720	200	28 억	279168	N	N	90	N	N
74	20240910	160734	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-300	5	-1.46	550688250	27031	51.22	20350	20700	20100	26650	14350	20500	20372.51	1.96	-1201	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2886	5.92	0.58	12	0.19	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	1.11	N	126720	200	28 억	280227	N	N	90	N	N
75	20240910	150740	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-300	5	-1.46	538024850	26405	50.04	20350	20700	20100	26650	14350	20500	20375.87	1.96	-1087	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2886	5.92	0.58	12	0.18	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
76	20240910	140735	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-350	5	-1.71	508314050	24929	47.24	20350	20700	20100	26650	14350	20500	20390.47	1.96	-1019	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2879	5.90	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
77	20240910	130733	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-150	5	-0.73	388168750	18988	35.98	20350	20700	20300	26650	14350	20500	20442.85	1.96	-1007	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2907	5.96	0.59	12	0.13	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	31600	-35.60	20240527	17730	14.78	20240119	31600	-35.60	20240527	17730	14.78	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
78	20240910	120733	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-150	5	-0.73	357483800	17483	33.13	20350	20700	20300	26650	14350	20500	20447.51	1.96	-1001	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2907	5.96	0.59	12	0.12	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	31600	-35.60	20240527	17730	14.78	20240119	31600	-35.60	20240527	17730	14.78	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
79	20240910	110731	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20400	-100	5	-0.49	321696500	15730	29.81	20350	20700	20300	26650	14350	20500	20451.14	1.96	-1071	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2914	5.98	0.59	12	0.11	3414.00	34768.00	31600	20240527	-35.44	17730	20240119	15.06	31600	-35.44	20240527	17730	15.06	20240119	31600	-35.44	20240527	17730	15.06	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
80	20240910	100736	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-50	5	-0.24	228570900	11174	21.17	20350	20700	20300	26650	14350	20500	20455.60	1.96	-1370	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2921	5.99	0.59	12	0.08	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
81	20240910	090732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20600	100	2	0.49	3142800	153	0.29	20350	20700	20350	26650	14350	20500	20541.18	1.96	-21	21233	20866	20333	19966	19433	21050	20150	29	6150	200	15170	50	1	14286000	2943	6.03	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.11	N	126720	200	28 억	280227	N	N	36	N	N
82	20240909	160718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20500	250	2	1.23	1067285680	52708	200.18	19800	20700	19800	26300	14200	20250	20248.53	1.88	11223	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2929	6.00	0.59	12	0.37	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.46	N	126720	200	28 억	268981	N	N	36	N	N
83	20240909	150726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20500	250	2	1.23	653056780	32301	122.68	19800	20700	19800	26300	14200	20250	20217.85	1.88	1279	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2929	6.00	0.59	12	0.23	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
84	20240909	140728	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20600	350	2	1.73	556598430	27614	104.88	19800	20650	19800	26300	14200	20250	20156.39	1.88	-915	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2943	6.03	0.59	12	0.19	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
85	20240909	130723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20550	300	2	1.48	416680830	20808	79.03	19800	20600	19800	26300	14200	20250	20025.03	1.88	-127	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2936	6.02	0.59	12	0.15	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
86	20240909	120721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20450	200	2	0.99	377811330	18909	71.82	19800	20450	19800	26300	14200	20250	19980.50	1.88	316	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2921	5.99	0.59	12	0.13	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
87	20240909	110721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20250	0	3	0.00	359458730	18005	68.38	19800	20300	19800	26300	14200	20250	19964.38	1.88	165	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	50	1	14286000	2893	5.93	0.58	12	0.13	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	31600	-35.92	20240527	17730	14.21	20240119	31600	-35.92	20240527	17730	14.21	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
88	20240909	100726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	19970	-280	5	-1.38	321734570	16124	61.24	19800	20100	19800	26300	14200	20250	19953.77	1.88	-257	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	10	1	14286000	2853	5.85	0.57	12	0.11	3414.00	34768.00	31600	20240527	-36.80	17730	20240119	12.63	31600	-36.80	20240527	17730	12.63	20240119	31600	-36.80	20240527	17730	12.63	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
89	20240909	090721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	19840	-410	5	-2.02	59088330	2982	11.33	19800	20100	19800	26300	14200	20250	19815.00	1.88	-1802	20770	20510	20190	19930	19610	20350	19770	29	6050	200	14980	10	1	14286000	2834	5.81	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.22	17730	20240119	11.90	31600	-37.22	20240527	17730	11.90	20240119	31600	-37.22	20240527	17730	11.90	20240119	1.46	N	126720	200	28 억	268981	N	N	0	N	N
90	20240906	160711	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20250	-100	5	-0.49	526929000	26289	29.51	20350	20450	19870	26450	14250	20350	20037.77	1.92	-3272	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2893	5.93	0.58	12	0.18	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	31600	-35.92	20240527	17730	14.21	20240119	31600	-35.92	20240527	17730	14.21	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
91	20240906	150723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-200	5	-0.98	484223300	24177	27.14	20350	20450	19870	26450	14250	20350	20028.26	1.92	-2897	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2879	5.90	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
92	20240906	140731	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20050	-300	5	-1.47	405977550	20288	22.77	20350	20450	19870	26450	14250	20350	20010.72	1.92	-3791	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2864	5.87	0.58	12	0.14	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
93	20240906	130721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20050	-300	5	-1.47	368510850	18417	20.67	20350	20450	19870	26450	14250	20350	20009.28	1.92	-4365	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2864	5.87	0.58	12	0.13	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
94	20240906	120723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20000	-350	5	-1.72	328877450	16436	18.45	20350	20450	19870	26450	14250	20350	20009.58	1.92	-4631	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2857	5.86	0.58	12	0.12	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
95	20240906	110725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20100	-250	5	-1.23	264458550	13224	14.84	20350	20450	19870	26450	14250	20350	19998.38	1.92	-3892	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2871	5.89	0.58	12	0.09	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
96	20240906	100720	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	19930	-420	5	-2.06	170616670	8530	9.57	20350	20450	19870	26450	14250	20350	20001.95	1.92	-3971	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	10	1	14286000	2847	5.84	0.57	12	0.06	3414.00	34768.00	31600	20240527	-36.93	17730	20240119	12.41	31600	-36.93	20240527	17730	12.41	20240119	31600	-36.93	20240527	17730	12.41	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
97	20240906	090724	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20250	-100	5	-0.49	7883200	388	0.44	20350	20450	20250	26450	14250	20350	20317.53	1.92	-92	22056	21202	20596	19742	19136	20900	19440	29	6100	200	15050	50	1	14286000	2893	5.93	0.58	12	0.00	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	31600	-35.92	20240527	17730	14.21	20240119	31600	-35.92	20240527	17730	14.21	20240119	1.51	N	126720	200	28 억	273603	N	N	8	N	N
98	20240905	160711	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-750	5	-3.55	1805786760	89004	253.91	21050	21450	19990	27400	14800	21100	20288.81	1.73	25064	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2907	5.96	0.59	12	0.62	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	31600	-35.60	20240527	17730	14.78	20240119	31600	-35.60	20240527	17730	14.78	20240119	1.56	N	126720	200	28 억	247502	N	N	8	N	N
99	20240905	150723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20300	-800	5	-3.79	1733147760	85413	243.66	21050	21450	19990	27400	14800	21100	20291.38	1.73	25018	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2900	5.95	0.58	12	0.60	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	31600	-35.76	20240527	17730	14.50	20240119	31600	-35.76	20240527	17730	14.50	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
100	20240905	140719	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20000	-1100	5	-5.21	1591028560	78374	223.58	21050	21450	19990	27400	14800	21100	20300.46	1.73	24744	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2857	5.86	0.58	12	0.55	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
101	20240905	130720	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-600	5	-2.84	475650100	22832	65.13	21050	21450	20450	27400	14800	21100	20832.61	1.73	2756	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2929	6.00	0.59	12	0.16	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
102	20240905	120718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-350	5	-1.66	359533700	17187	49.03	21050	21450	20600	27400	14800	21100	20918.93	1.73	2235	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2964	6.08	0.60	12	0.12	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
103	20240905	110715	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20900	-200	5	-0.95	244545950	11635	33.19	21050	21450	20850	27400	14800	21100	21018.13	1.73	2137	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	2986	6.12	0.60	12	0.08	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	31600	-33.86	20240527	17730	17.88	20240119	31600	-33.86	20240527	17730	17.88	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
104	20240905	100715	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21200	100	2	0.47	92915750	4401	12.55	21050	21450	21000	27400	14800	21100	21112.42	1.73	-1017	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	3029	6.21	0.61	12	0.03	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
105	20240905	090723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	0	3	0.00	14107050	670	1.91	21050	21450	21050	27400	14800	21100	21055.30	1.73	-26	22300	21700	20900	20300	19500	21300	19900	29	6300	200	15610	50	1	14286000	3014	6.18	0.61	12	0.00	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.56	N	126720	200	28 억	247502	N	N	32	N	N
106	20240904	160704	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-750	5	-3.43	736294450	34940	247.82	21450	21500	20100	28400	15300	21850	21073.11	1.71	3308	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3014	6.18	0.61	12	0.24	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.56	N	126720	200	28 억	244420	N	N	32	N	N
107	20240904	150710	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21200	-650	5	-2.97	709020050	33650	238.67	21450	21500	20100	28400	15300	21850	21070.43	1.71	3909	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3029	6.21	0.61	12	0.24	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
108	20240904	140712	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21300	-550	5	-2.52	661251050	31396	222.68	21450	21500	20100	28400	15300	21850	21061.63	1.71	3689	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3043	6.24	0.61	12	0.22	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
109	20240904	130710	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-1000	5	-4.58	579984750	27577	195.60	21450	21450	20100	28400	15300	21850	21031.47	1.71	2530	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	2979	6.11	0.60	12	0.19	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
110	20240904	120709	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-850	5	-3.89	448905000	21312	151.16	21450	21450	20100	28400	15300	21850	21063.49	1.71	-170	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3000	6.15	0.60	12	0.15	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
111	20240904	110706	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-850	5	-3.89	385543450	18291	129.73	21450	21450	20100	28400	15300	21850	21078.31	1.71	-390	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3000	6.15	0.60	12	0.13	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
112	20240904	100709	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-750	5	-3.43	223556650	10609	75.25	21450	21450	20100	28400	15300	21850	21072.36	1.71	574	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3014	6.18	0.61	12	0.07	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
113	20240904	090711	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21200	-650	5	-2.97	114045200	5418	38.43	21450	21450	20100	28400	15300	21850	21049.32	1.71	929	22616	22232	21966	21582	21316	22100	21450	29	6550	200	16160	50	1	14286000	3029	6.21	0.61	12	0.04	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.56	N	126720	200	28 억	244420	N	N	100	N	N
114	20240903	160659	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	-300	5	-1.35	309834600	14097	172.36	22150	22350	21700	28750	15550	22150	21978.76	1.69	1657	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3121	6.40	0.63	12	0.10	3414.00	34768.00	31600	20240527	-30.85	17730	20240119	23.24	31600	-30.85	20240527	17730	23.24	20240119	31600	-30.85	20240527	17730	23.24	20240119	1.56	N	126720	200	28 억	242086	N	N	100	N	N
115	20240903	150703	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21950	-200	5	-0.90	272231200	12379	151.35	22150	22350	21700	28750	15550	22150	21991.37	1.69	2075	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3136	6.43	0.63	12	0.09	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
116	20240903	140706	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22050	-100	5	-0.45	254039600	11551	141.23	22150	22350	21700	28750	15550	22150	21992.87	1.69	2650	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3150	6.46	0.63	12	0.08	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
117	20240903	130705	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22100	-50	5	-0.23	246951850	11229	137.29	22150	22350	21700	28750	15550	22150	21992.33	1.69	2738	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3157	6.47	0.64	12	0.08	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
118	20240903	120655	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22050	-100	5	-0.45	236417500	10749	131.42	22150	22350	21700	28750	15550	22150	21994.37	1.69	2688	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3150	6.46	0.63	12	0.08	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
119	20240903	110655	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22250	100	2	0.45	235111800	10690	130.70	22150	22350	21700	28750	15550	22150	21993.62	1.69	2741	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3179	6.52	0.64	12	0.07	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
120	20240903	100656	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22100	-50	5	-0.23	73062250	3290	40.22	22150	22350	22050	28750	15550	22150	22207.37	1.69	410	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3157	6.47	0.64	12	0.02	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
121	20240903	090657	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	50	2	0.23	3856950	174	2.13	22150	22200	22050	28750	15550	22150	22166.38	1.69	-10	22750	22450	22200	21900	21650	22325	21775	29	6600	200	16390	50	1	14286000	3171	6.50	0.64	12	0.00	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.56	N	126720	200	28 억	242086	N	N	8	N	N
122	20240902	160651	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-200	5	-0.89	177380050	8029	53.37	22500	22500	21950	29050	15650	22350	22092.42	1.70	-952	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3164	6.49	0.64	12	0.06	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.55	N	126720	200	28 억	243005	N	N	8	N	N
123	20240902	150702	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-200	5	-0.89	167529500	7584	50.41	22500	22500	21950	29050	15650	22350	22089.86	1.70	-1038	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3164	6.49	0.64	12	0.05	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
124	20240902	140700	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-200	5	-0.89	155577600	7044	46.82	22500	22500	21950	29050	15650	22350	22086.54	1.70	-1137	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3164	6.49	0.64	12	0.05	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
125	20240902	130655	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22050	-300	5	-1.34	146475200	6632	44.08	22500	22500	21950	29050	15650	22350	22086.13	1.70	-1173	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3150	6.46	0.63	12	0.05	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
126	20240902	120659	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22100	-250	5	-1.12	129690050	5869	39.01	22500	22500	21950	29050	15650	22350	22097.47	1.70	-1201	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3157	6.47	0.64	12	0.04	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
127	20240902	110653	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-350	5	-1.57	119634200	5414	35.99	22500	22500	21950	29050	15650	22350	22097.19	1.70	-1228	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3143	6.44	0.63	12	0.04	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
128	20240902	100652	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-200	5	-0.89	64941350	2928	19.46	22500	22500	22050	29050	15650	22350	22179.42	1.70	-1259	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3164	6.49	0.64	12	0.02	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N
129	20240902	090647	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-150	5	-0.67	17331150	778	5.17	22500	22500	22200	29050	15650	22350	22276.54	1.70	-492	22750	22550	22250	22050	21750	22650	22150	29	6700	200	16530	50	1	14286000	3171	6.50	0.64	12	0.01	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.55	N	126720	200	28 억	243005	N	N	66	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History