KissMeData/039570/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160444	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	120	2	1.47	29987850	3639	114.94	8150	8270	8150	10590	5710	8150	8240.63	4.31	-107	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2147	17.27	0.74	12	0.01	479.00	11115.00	9680	20230518	-14.57	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	9680	-14.57	20230518	7000	18.14	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
3	20230927	150447	57	100.00	KOSPI	건설업	N	N	N	N	N	8250	100	2	1.23	27238350	3306	104.42	8150	8270	8150	10590	5710	8150	8239.07	4.31	-128	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2142	17.22	0.74	12	0.01	479.00	11115.00	9680	20230518	-14.77	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	9680	-14.77	20230518	7000	17.86	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
4	20230927	140447	57	100.00	KOSPI	건설업	N	N	N	N	N	8250	100	2	1.23	20217390	2455	77.54	8150	8270	8150	10590	5710	8150	8235.19	4.31	-144	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2142	17.22	0.74	12	0.01	479.00	11115.00	9680	20230518	-14.77	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	9680	-14.77	20230518	7000	17.86	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
5	20230927	130442	57	100.00	KOSPI	건설업	N	N	N	N	N	8260	110	2	1.35	12115600	1473	46.53	8150	8270	8150	10590	5710	8150	8225.12	4.31	-195	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2144	17.24	0.74	12	0.01	479.00	11115.00	9680	20230518	-14.67	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	9680	-14.67	20230518	7000	18.00	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
6	20230927	120441	57	100.00	KOSPI	건설업	N	N	N	N	N	8250	100	2	1.23	11743900	1428	45.10	8150	8270	8150	10590	5710	8150	8224.02	4.31	-195	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2142	17.22	0.74	12	0.01	479.00	11115.00	9680	20230518	-14.77	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	9680	-14.77	20230518	7000	17.86	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
7	20230927	110446	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	60	2	0.74	6081340	741	23.40	8150	8270	8150	10590	5710	8150	8206.94	4.31	-70	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2131	17.14	0.74	12	0.00	479.00	11115.00	9680	20230518	-15.19	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	9680	-15.19	20230518	7000	17.29	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
8	20230927	100442	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	30	2	0.37	4153720	506	15.98	8150	8270	8150	10590	5710	8150	8208.93	4.31	-23	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2123	17.08	0.74	12	0.00	479.00	11115.00	9680	20230518	-15.50	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	9680	-15.50	20230518	7000	16.86	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
9	20230927	090449	57	100.00	KOSPI	건설업	N	N	N	N	N	8150	0	3	0.00	521600	64	2.02	8150	8150	8150	10590	5710	8150	8150.00	4.31	0	8423	8286	8183	8046	7943	8235	7995	130	2440	500	5860	10	1	25957601	2116	17.01	0.73	12	0.00	479.00	11115.00	9680	20230518	-15.81	7000	20230103	16.43	9680	-15.81	20230518	7000	16.43	20230103	9680	-15.81	20230518	7000	16.43	20230103	0.28	N	039570	500	129 억	1119516	N	N	2	N	N
10	20230926	160442	57	100.00	KOSPI	건설업	N	N	N	N	N	8150	-120	5	-1.45	25770970	3166	45.61	8280	8320	8080	10750	5790	8270	8139.91	4.31	-225	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2116	17.01	0.73	12	0.01	479.00	11115.00	9680	20230518	-15.81	7000	20230103	16.43	9680	-15.81	20230518	7000	16.43	20230103	9680	-15.81	20230518	7000	16.43	20230103	0.28	N	039570	500	129 억	1119726	N	N	2	N	N
11	20230926	150444	57	100.00	KOSPI	건설업	N	N	N	N	N	8090	-180	5	-2.18	22021990	2704	38.95	8280	8320	8080	10750	5790	8270	8144.23	4.31	-117	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2100	16.89	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.43	7000	20230103	15.57	9680	-16.43	20230518	7000	15.57	20230103	9680	-16.43	20230518	7000	15.57	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
12	20230926	140438	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	-190	5	-2.30	15545170	1903	27.41	8280	8320	8080	10750	5790	8270	8168.77	4.31	-43	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2097	16.87	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.53	7000	20230103	15.43	9680	-16.53	20230518	7000	15.43	20230103	9680	-16.53	20230518	7000	15.43	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
13	20230926	130440	57	100.00	KOSPI	건설업	N	N	N	N	N	8090	-180	5	-2.18	12363180	1510	21.75	8280	8320	8090	10750	5790	8270	8187.54	4.31	-42	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2100	16.89	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.43	7000	20230103	15.57	9680	-16.43	20230518	7000	15.57	20230103	9680	-16.43	20230518	7000	15.57	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
14	20230926	120442	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	-170	5	-2.06	10645590	1298	18.70	8280	8320	8100	10750	5790	8270	8201.53	4.31	-127	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2103	16.91	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
15	20230926	110441	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-100	5	-1.21	6098260	741	10.67	8280	8320	8160	10750	5790	8270	8229.77	4.31	-21	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2121	17.06	0.74	12	0.00	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
16	20230926	100440	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-100	5	-1.21	5395690	655	9.44	8280	8320	8170	10750	5790	8270	8237.69	4.31	45	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2121	17.06	0.74	12	0.00	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
17	20230926	090440	57	100.00	KOSPI	건설업	N	N	N	N	N	8280	10	2	0.12	82800	10	0.14	8280	8280	8280	10750	5790	8270	8280.00	4.31	0	8410	8340	8230	8160	8050	8360	8180	130	2480	500	5950	10	1	25957601	2149	17.29	0.74	12	0.00	479.00	11115.00	9680	20230518	-14.46	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	9680	-14.46	20230518	7000	18.29	20230103	0.28	N	039570	500	129 억	1119726	N	N	10	N	N
18	20230925	160441	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	0	3	0.00	57132630	6937	85.63	8270	8300	8120	10750	5790	8270	8235.88	4.32	-348	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2147	17.27	0.74	12	0.03	479.00	11115.00	9680	20230518	-14.57	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	9680	-14.57	20230518	7000	18.14	20230103	0.28	N	039570	500	129 억	1120125	N	N	10	N	N
19	20230925	150443	57	100.00	KOSPI	건설업	N	N	N	N	N	8220	-50	5	-0.60	56305730	6837	84.40	8270	8300	8120	10750	5790	8270	8235.44	4.32	-372	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2134	17.16	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.08	7000	20230103	17.43	9680	-15.08	20230518	7000	17.43	20230103	9680	-15.08	20230518	7000	17.43	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
20	20230925	140436	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	0	3	0.00	47572540	5777	71.31	8270	8300	8120	10750	5790	8270	8234.82	4.32	-271	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2147	17.27	0.74	12	0.02	479.00	11115.00	9680	20230518	-14.57	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	9680	-14.57	20230518	7000	18.14	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
21	20230925	130438	57	100.00	KOSPI	건설업	N	N	N	N	N	8290	20	2	0.24	35550410	4325	53.39	8270	8300	8120	10750	5790	8270	8219.75	4.32	-240	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2152	17.31	0.75	12	0.02	479.00	11115.00	9680	20230518	-14.36	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	9680	-14.36	20230518	7000	18.43	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
22	20230925	120442	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	-70	5	-0.85	20135440	2460	30.37	8270	8270	8120	10750	5790	8270	8185.14	4.32	-186	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2129	17.12	0.74	12	0.01	479.00	11115.00	9680	20230518	-15.29	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	9680	-15.29	20230518	7000	17.14	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
23	20230925	110437	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	-70	5	-0.85	14041590	1716	21.18	8270	8270	8120	10750	5790	8270	8182.74	4.32	-186	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2129	17.12	0.74	12	0.01	479.00	11115.00	9680	20230518	-15.29	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	9680	-15.29	20230518	7000	17.14	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
24	20230925	100439	57	100.00	KOSPI	건설업	N	N	N	N	N	8140	-130	5	-1.57	6777850	828	10.22	8270	8270	8130	10750	5790	8270	8185.81	4.32	-158	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2113	16.99	0.73	12	0.00	479.00	11115.00	9680	20230518	-15.91	7000	20230103	16.29	9680	-15.91	20230518	7000	16.29	20230103	9680	-15.91	20230518	7000	16.29	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
25	20230925	090439	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	0	3	0.00	570270	69	0.85	8270	8270	8240	10750	5790	8270	8264.78	4.32	-32	8470	8370	8190	8090	7910	8420	8140	130	2480	500	5950	10	1	25957601	2147	17.27	0.74	12	0.00	479.00	11115.00	9680	20230518	-14.57	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	9680	-14.57	20230518	7000	18.14	20230103	0.28	N	039570	500	129 억	1120125	N	N	3	N	N
26	20230922	160453	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	80	2	0.98	66713900	8101	95.88	8020	8290	8010	10640	5740	8190	8235.27	4.32	-73	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2147	17.27	0.74	12	0.03	479.00	11115.00	9680	20230518	-14.57	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	9680	-14.57	20230518	7000	18.14	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
27	20230922	150449	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	10	2	0.12	65266990	7926	93.81	8020	8290	8010	10640	5740	8190	8234.54	4.32	-71	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2129	17.12	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.29	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	9680	-15.29	20230518	7000	17.14	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
28	20230922	140451	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	10	2	0.12	59796110	7259	85.92	8020	8290	8010	10640	5740	8190	8237.51	4.32	-84	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2129	17.12	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.29	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	9680	-15.29	20230518	7000	17.14	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
29	20230922	130425	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	50	2	0.61	46602060	5650	66.87	8020	8290	8010	10640	5740	8190	8248.15	4.32	-95	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2139	17.20	0.74	12	0.02	479.00	11115.00	9680	20230518	-14.88	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	9680	-14.88	20230518	7000	17.71	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
30	20230922	120421	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	50	2	0.61	45772030	5549	65.68	8020	8290	8010	10640	5740	8190	8248.70	4.32	-103	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2139	17.20	0.74	12	0.02	479.00	11115.00	9680	20230518	-14.88	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	9680	-14.88	20230518	7000	17.71	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
31	20230922	110422	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	20	2	0.24	45351620	5498	65.07	8020	8290	8010	10640	5740	8190	8248.75	4.32	-118	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2131	17.14	0.74	12	0.02	479.00	11115.00	9680	20230518	-15.19	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	9680	-15.19	20230518	7000	17.29	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
32	20230922	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	8280	90	2	1.10	34389700	4174	49.40	8020	8290	8010	10640	5740	8190	8239.03	4.32	-136	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2149	17.29	0.74	12	0.02	479.00	11115.00	9680	20230518	-14.46	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	9680	-14.46	20230518	7000	18.29	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
33	20230922	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-170	5	-2.08	320800	40	0.47	8020	8020	8020	10640	5740	8190	8020.00	4.32	0	8290	8240	8140	8090	7990	8265	8115	130	2450	500	5890	10	1	25957601	2082	16.74	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.15	7000	20230103	14.57	9680	-17.15	20230518	7000	14.57	20230103	9680	-17.15	20230518	7000	14.57	20230103	0.28	N	039570	500	129 억	1120229	N	N	3	N	N
34	20230921	160423	57	100.00	KOSPI	건설업	N	N	N	N	N	8190	60	2	0.74	68947440	8448	76.60	8100	8190	8040	10560	5700	8130	8161.40	4.32	-931	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2126	17.10	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.39	7000	20230103	17.00	9680	-15.39	20230518	7000	17.00	20230103	9680	-15.39	20230518	7000	17.00	20230103	0.28	N	039570	500	129 억	1121219	N	N	3	N	N
35	20230921	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	50	2	0.62	67990250	8331	75.54	8100	8180	8040	10560	5700	8130	8161.12	4.32	-966	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2123	17.08	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.50	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	9680	-15.50	20230518	7000	16.86	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
36	20230921	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	40	2	0.49	54264280	6649	60.29	8100	8180	8040	10560	5700	8130	8161.27	4.32	-727	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2121	17.06	0.74	12	0.03	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
37	20230921	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	40	2	0.49	44436000	5446	49.38	8100	8180	8040	10560	5700	8130	8159.39	4.32	-625	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2121	17.06	0.74	12	0.02	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
38	20230921	120414	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	40	2	0.49	28440890	3488	31.63	8100	8180	8040	10560	5700	8130	8153.93	4.32	-355	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2121	17.06	0.74	12	0.01	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
39	20230921	110424	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	40	2	0.49	21855940	2682	24.32	8100	8180	8040	10560	5700	8130	8149.13	4.32	-232	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2121	17.06	0.74	12	0.01	479.00	11115.00	9680	20230518	-15.60	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	9680	-15.60	20230518	7000	16.71	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
40	20230921	100417	57	100.00	KOSPI	건설업	N	N	N	N	N	8160	30	2	0.37	6503050	799	7.24	8100	8180	8040	10560	5700	8130	8139.00	4.32	-47	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2118	17.04	0.73	12	0.00	479.00	11115.00	9680	20230518	-15.70	7000	20230103	16.57	9680	-15.70	20230518	7000	16.57	20230103	9680	-15.70	20230518	7000	16.57	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
41	20230921	090421	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	0	3	0.00	8130	1	0.01	0	0	0	10560	5700	8130	0.00	4.32	0	8190	8160	8100	8070	8010	8175	8085	130	2430	500	5850	10	1	25957601	2110	16.97	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.01	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	9680	-16.01	20230518	7000	16.14	20230103	0.28	N	039570	500	129 억	1121219	N	N	7	N	N
42	20230920	160421	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	30	2	0.37	89402400	11027	73.29	8100	8130	8040	10530	5670	8100	8107.59	4.32	-401	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2110	16.97	0.73	12	0.04	479.00	11115.00	9680	20230518	-16.01	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	9680	-16.01	20230518	7000	16.14	20230103	0.28	N	039570	500	129 억	1121764	N	N	7	N	N
43	20230920	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	30	2	0.37	87493560	10792	71.73	8100	8130	8040	10530	5670	8100	8107.26	4.32	-426	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2110	16.97	0.73	12	0.04	479.00	11115.00	9680	20230518	-16.01	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	9680	-16.01	20230518	7000	16.14	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
44	20230920	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	30	2	0.37	56076260	6923	46.01	8100	8130	8040	10530	5670	8100	8099.99	4.32	-162	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2110	16.97	0.73	12	0.03	479.00	11115.00	9680	20230518	-16.01	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	9680	-16.01	20230518	7000	16.14	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
45	20230920	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	8120	20	2	0.25	38919520	4810	31.97	8100	8130	8040	10530	5670	8100	8091.38	4.32	-172	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2108	16.95	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.12	7000	20230103	16.00	9680	-16.12	20230518	7000	16.00	20230103	9680	-16.12	20230518	7000	16.00	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
46	20230920	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	0	3	0.00	17326240	2143	14.24	8100	8130	8050	10530	5670	8100	8085.04	4.32	-162	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2103	16.91	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
47	20230920	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	-40	5	-0.49	5377460	666	4.43	8100	8130	8050	10530	5670	8100	8074.26	4.32	-74	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2092	16.83	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.74	7000	20230103	15.14	9680	-16.74	20230518	7000	15.14	20230103	9680	-16.74	20230518	7000	15.14	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
48	20230920	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	-40	5	-0.49	1543180	191	1.27	8100	8130	8060	10530	5670	8100	8079.48	4.32	-40	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2092	16.83	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.74	7000	20230103	15.14	9680	-16.74	20230518	7000	15.14	20230103	9680	-16.74	20230518	7000	15.14	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
49	20230920	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	0	3	0.00	64750	8	0.05	8100	8100	8090	10530	5670	8100	8093.75	4.32	-5	8286	8192	8016	7922	7746	8240	7970	130	2430	500	5830	10	1	25957601	2103	16.91	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1121764	N	N	4	N	N
50	20230919	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	100	2	1.25	121503180	15045	140.29	7850	8110	7840	10400	5600	8000	8075.98	4.33	-791	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2103	16.91	0.73	12	0.06	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1122688	N	N	4	N	N
51	20230919	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	100	2	1.25	114968240	14238	132.77	7850	8110	7840	10400	5600	8000	8074.75	4.33	-773	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2103	16.91	0.73	12	0.05	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
52	20230919	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	100	2	1.25	94391420	11695	109.05	7850	8110	7840	10400	5600	8000	8071.09	4.33	-133	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2103	16.91	0.73	12	0.05	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
53	20230919	130404	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	100	2	1.25	71927180	8921	83.19	7850	8110	7840	10400	5600	8000	8062.68	4.33	-133	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2103	16.91	0.73	12	0.03	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
54	20230919	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	60	2	0.75	33592190	4171	38.89	7850	8110	7840	10400	5600	8000	8053.75	4.33	-124	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2092	16.83	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.74	7000	20230103	15.14	9680	-16.74	20230518	7000	15.14	20230103	9680	-16.74	20230518	7000	15.14	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
55	20230919	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	100	2	1.25	20929940	2607	24.31	7850	8100	7840	10400	5600	8000	8028.36	4.33	-56	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2103	16.91	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.32	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	9680	-16.32	20230518	7000	15.71	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
56	20230919	100412	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	-50	5	-0.62	4290270	543	5.06	7850	8000	7840	10400	5600	8000	7901.05	4.33	-31	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2064	16.60	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.87	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	9680	-17.87	20230518	7000	13.57	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
57	20230919	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	0	3	0.00	826370	105	0.98	7850	8000	7840	10400	5600	8000	7870.19	4.33	0	8233	8116	7883	7766	7533	8175	7825	130	2400	500	5760	10	1	25957601	2077	16.70	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1122688	N	N	6	N	N
58	20230918	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	200	2	2.56	84916120	10721	117.00	7650	8000	7650	10140	5460	7800	7920.54	4.33	215	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2077	16.70	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1122771	N	N	6	N	N
59	20230918	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	150	2	1.92	78318420	9894	107.98	7650	7960	7650	10140	5460	7800	7915.75	4.33	-36	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2064	16.60	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.87	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	9680	-17.87	20230518	7000	13.57	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
60	20230918	140420	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	150	2	1.92	58841880	7444	81.24	7650	7960	7650	10140	5460	7800	7904.61	4.33	60	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2064	16.60	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.87	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	9680	-17.87	20230518	7000	13.57	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
61	20230918	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	150	2	1.92	49914160	6321	68.98	7650	7960	7650	10140	5460	7800	7896.56	4.33	62	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2064	16.60	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.87	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	9680	-17.87	20230518	7000	13.57	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
62	20230918	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	150	2	1.92	30992950	3941	43.01	7650	7960	7650	10140	5460	7800	7864.23	4.33	16	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2064	16.60	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.87	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	9680	-17.87	20230518	7000	13.57	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
63	20230918	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	7870	70	2	0.90	14306740	1835	20.03	7650	7890	7650	10140	5460	7800	7796.59	4.33	42	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2043	16.43	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.70	7000	20230103	12.43	9680	-18.70	20230518	7000	12.43	20230103	9680	-18.70	20230518	7000	12.43	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
64	20230918	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	7720	-80	5	-1.03	2641340	342	3.73	7650	7790	7650	10140	5460	7800	7723.22	4.33	-18	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	2004	16.12	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
65	20230918	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-150	5	-1.92	328950	43	0.47	7650	7650	7650	10140	5460	7800	7650.00	4.33	0	7933	7866	7753	7686	7573	7900	7720	130	2340	500	5610	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1122771	N	N	10	N	N
66	20230915	160409	57	100.00	KOSPI	건설업	N	N	N	N	N	7800	120	2	1.56	70902010	9163	251.04	7680	7820	7640	9980	5380	7680	7737.86	4.33	-55	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2025	16.28	0.70	12	0.04	479.00	11115.00	9680	20230518	-19.42	7000	20230103	11.43	9680	-19.42	20230518	7000	11.43	20230103	9680	-19.42	20230518	7000	11.43	20230103	0.28	N	039570	500	129 억	1122810	N	N	10	N	N
67	20230915	150410	57	100.00	KOSPI	건설업	N	N	N	N	N	7820	140	2	1.82	68947960	8913	244.19	7680	7820	7640	9980	5380	7680	7735.66	4.33	-30	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2030	16.33	0.70	12	0.03	479.00	11115.00	9680	20230518	-19.21	7000	20230103	11.71	9680	-19.21	20230518	7000	11.71	20230103	9680	-19.21	20230518	7000	11.71	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
68	20230915	140408	57	100.00	KOSPI	건설업	N	N	N	N	N	7780	100	2	1.30	54929310	7116	194.96	7680	7790	7640	9980	5380	7680	7719.13	4.33	8	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2020	16.24	0.70	12	0.03	479.00	11115.00	9680	20230518	-19.63	7000	20230103	11.14	9680	-19.63	20230518	7000	11.14	20230103	9680	-19.63	20230518	7000	11.14	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
69	20230915	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	60	2	0.78	35353160	4591	125.78	7680	7750	7640	9980	5380	7680	7700.54	4.33	21	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2009	16.16	0.70	12	0.02	479.00	11115.00	9680	20230518	-20.04	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	9680	-20.04	20230518	7000	10.57	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
70	20230915	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	70	2	0.91	31060160	4037	110.60	7680	7750	7640	9980	5380	7680	7693.87	4.33	21	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2012	16.18	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
71	20230915	110412	57	100.00	KOSPI	건설업	N	N	N	N	N	7730	50	2	0.65	23917940	3114	85.32	7680	7730	7640	9980	5380	7680	7680.78	4.33	21	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	2007	16.14	0.70	12	0.01	479.00	11115.00	9680	20230518	-20.14	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	9680	-20.14	20230518	7000	10.43	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
72	20230915	100412	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	10	2	0.13	19485180	2539	69.56	7680	7700	7640	9980	5380	7680	7674.35	4.33	21	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
73	20230915	090405	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	0	3	0.00	15475160	2015	55.21	7680	7680	7670	9980	5380	7680	7679.98	4.33	-4	7760	7720	7660	7620	7560	7740	7640	130	2300	500	5520	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1122810	N	N	64	N	N
74	20230914	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	0	3	0.00	27856020	3650	171.85	7600	7700	7600	9980	5380	7680	7631.79	4.33	-13	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1122976	N	N	64	N	N
75	20230914	150402	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-10	5	-0.13	26812440	3514	165.44	7600	7700	7600	9980	5380	7680	7630.18	4.33	-43	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1991	16.01	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.76	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
76	20230914	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	20	2	0.26	24607710	3227	151.93	7600	7700	7600	9980	5380	7680	7625.57	4.33	-102	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1999	16.08	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
77	20230914	130400	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	0	3	0.00	23746360	3115	146.66	7600	7680	7600	9980	5380	7680	7623.23	4.33	-92	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
78	20230914	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-20	5	-0.26	20645340	2710	127.59	7600	7680	7600	9980	5380	7680	7618.21	4.33	-85	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
79	20230914	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	-50	5	-0.65	19412090	2549	120.01	7600	7680	7600	9980	5380	7680	7615.57	4.33	-79	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1981	15.93	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
80	20230914	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	7640	-40	5	-0.52	18823790	2472	116.38	7600	7670	7600	9980	5380	7680	7614.80	4.33	-76	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1983	15.95	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
81	20230914	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	-80	5	-1.04	2036800	268	12.62	7600	7600	7600	9980	5380	7680	7600.00	4.33	0	7813	7746	7683	7616	7553	7745	7615	130	2300	500	5520	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1122976	N	N	3	N	N
82	20230913	160408	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-70	5	-0.90	16263480	2124	39.22	7680	7750	7620	10070	5430	7750	7657.01	4.33	-320	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1123285	N	N	3	N	N
83	20230913	150402	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-70	5	-0.90	16071510	2099	38.76	7680	7750	7620	10070	5430	7750	7656.75	4.33	-319	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
84	20230913	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-70	5	-0.90	15987320	2088	38.55	7680	7750	7620	10070	5430	7750	7656.76	4.33	-310	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
85	20230913	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-100	5	-1.29	7540530	981	18.11	7680	7750	7650	10070	5430	7750	7686.57	4.33	-305	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
86	20230913	120408	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-90	5	-1.16	6383670	830	15.32	7680	7750	7660	10070	5430	7750	7691.17	4.33	-291	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1988	15.99	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
87	20230913	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	-60	5	-0.77	2688120	348	6.43	7680	7750	7680	10070	5430	7750	7724.48	4.33	-221	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	1996	16.05	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
88	20230913	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	0	3	0.00	1260330	163	3.01	7680	7750	7680	10070	5430	7750	7732.09	4.33	-54	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	2012	16.18	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
89	20230913	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	-10	5	-0.13	177300	23	0.42	7680	7740	7680	10070	5430	7750	7708.70	4.33	-11	7890	7820	7700	7630	7510	7855	7665	130	2320	500	5580	10	1	25957601	2009	16.16	0.70	12	0.00	479.00	11115.00	9680	20230518	-20.04	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	9680	-20.04	20230518	7000	10.57	20230103	0.28	N	039570	500	129 억	1123285	N	N	2	N	N
90	20230912	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	50	2	0.65	41693600	5416	137.11	7700	7770	7580	10010	5390	7700	7698.23	4.33	1798	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2012	16.18	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1123353	N	N	2	N	N
91	20230912	150402	57	100.00	KOSPI	건설업	N	N	N	N	N	7760	60	2	0.78	40614930	5277	133.59	7700	7770	7580	10010	5390	7700	7696.59	4.33	1716	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2014	16.20	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.83	7000	20230103	10.86	9680	-19.83	20230518	7000	10.86	20230103	9680	-19.83	20230518	7000	10.86	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
92	20230912	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	7760	60	2	0.78	38139930	4958	125.52	7700	7760	7580	10010	5390	7700	7692.60	4.33	1465	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2014	16.20	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.83	7000	20230103	10.86	9680	-19.83	20230518	7000	10.86	20230103	9680	-19.83	20230518	7000	10.86	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
93	20230912	130358	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	50	2	0.65	35660170	4638	117.42	7700	7750	7580	10010	5390	7700	7688.70	4.33	1190	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2012	16.18	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
94	20230912	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	50	2	0.65	30081130	3915	99.11	7700	7750	7580	10010	5390	7700	7683.56	4.33	917	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2012	16.18	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
95	20230912	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	7730	30	2	0.39	27596390	3594	90.99	7700	7730	7580	10010	5390	7700	7678.46	4.33	603	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2007	16.14	0.70	12	0.01	479.00	11115.00	9680	20230518	-20.14	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	9680	-20.14	20230518	7000	10.43	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
96	20230912	100356	57	100.00	KOSPI	건설업	N	N	N	N	N	7730	30	2	0.39	22895720	2984	75.54	7700	7730	7580	10010	5390	7700	7672.83	4.33	296	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	2007	16.14	0.70	12	0.01	479.00	11115.00	9680	20230518	-20.14	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	9680	-20.14	20230518	7000	10.43	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
97	20230912	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	-10	5	-0.13	706000	92	2.33	7700	7700	7650	10010	5390	7700	7673.91	4.33	36	7840	7770	7700	7630	7560	7735	7595	130	2310	500	5540	10	1	25957601	1996	16.05	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1123353	N	N	5	N	N
98	20230911	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	20	2	0.26	30299160	3949	61.36	7710	7770	7630	9980	5380	7680	7672.62	4.33	-46	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1999	16.08	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
99	20230911	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	20	2	0.26	29998860	3910	60.75	7710	7770	7630	9980	5380	7680	7672.34	4.33	-41	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1999	16.08	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
100	20230911	140405	57	100.00	KOSPI	건설업	N	N	N	N	N	7720	40	2	0.52	23925950	3117	48.43	7710	7770	7630	9980	5380	7680	7675.95	4.33	-89	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	2004	16.12	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
101	20230911	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	10	2	0.13	21837660	2847	44.24	7710	7730	7630	9980	5380	7680	7670.41	4.33	-89	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
102	20230911	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	20	2	0.26	20524690	2676	41.58	7710	7730	7630	9980	5380	7680	7669.91	4.33	-88	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1999	16.08	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
103	20230911	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-10	5	-0.13	14374230	1876	29.15	7710	7710	7630	9980	5380	7680	7662.17	4.33	-87	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1991	16.01	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.76	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
104	20230911	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-30	5	-0.39	1825310	238	3.70	7710	7710	7630	9980	5380	7680	7669.37	4.33	-15	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
105	20230911	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	30	2	0.39	115650	15	0.23	7710	7710	7710	9980	5380	7680	7710.00	4.33	0	7846	7762	7676	7592	7506	7805	7635	130	2300	500	5520	10	1	25957601	2001	16.10	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.35	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	9680	-20.35	20230518	7000	10.14	20230103	0.29	N	039570	500	129 억	1123410	N	N	5	N	N
106	20230908	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	70	2	0.92	49302620	6436	67.48	7630	7760	7590	9890	5330	7610	7660.44	4.33	-1881	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1994	16.03	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.29	N	039570	500	129 억	1123435	N	N	5	N	N
107	20230908	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	80	2	1.05	46805790	6111	64.08	7630	7760	7590	9890	5330	7610	7659.27	4.33	-1819	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1996	16.05	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
108	20230908	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	70	2	0.92	43735580	5712	59.89	7630	7760	7590	9890	5330	7610	7656.79	4.33	-1673	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1994	16.03	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
109	20230908	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	70	2	0.92	40140630	5244	54.99	7630	7760	7590	9890	5330	7610	7654.58	4.33	-1430	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1994	16.03	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
110	20230908	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	100	2	1.31	27637440	3617	37.93	7630	7760	7590	9890	5330	7610	7640.98	4.33	-1451	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	2001	16.10	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.35	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	9680	-20.35	20230518	7000	10.14	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
111	20230908	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	7640	30	2	0.39	22548800	2956	31.00	7630	7710	7590	9890	5330	7610	7628.15	4.33	-1226	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1983	15.95	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
112	20230908	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	-20	5	-0.26	9592820	1259	13.20	7630	7710	7590	9890	5330	7610	7619.40	4.33	-957	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
113	20230908	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	20	2	0.26	442540	58	0.61	7630	7630	7630	9890	5330	7610	7630.00	4.33	-37	8023	7816	7703	7496	7383	7760	7440	130	2280	500	5470	10	1	25957601	1981	15.93	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.29	N	039570	500	129 억	1123435	N	N	8	N	N
114	20230907	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	-290	5	-3.67	73292940	9537	342.69	7850	7910	7590	10270	5530	7900	7685.11	4.33	-9	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	1975	15.89	0.68	12	0.04	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.29	N	039570	500	129 억	1123364	N	N	8	N	N
115	20230907	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	7640	-260	5	-3.29	62315740	8097	290.95	7850	7910	7590	10270	5530	7900	7696.15	4.33	740	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	1983	15.95	0.69	12	0.03	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
116	20230907	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	-270	5	-3.42	54054160	7015	252.07	7850	7910	7590	10270	5530	7900	7705.51	4.33	719	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	1981	15.93	0.69	12	0.03	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
117	20230907	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	7800	-100	5	-1.27	12380460	1577	56.67	7850	7910	7780	10270	5530	7900	7850.64	4.33	-59	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	2025	16.28	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.42	7000	20230103	11.43	9680	-19.42	20230518	7000	11.43	20230103	9680	-19.42	20230518	7000	11.43	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
118	20230907	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	-60	5	-0.76	10275080	1307	46.96	7850	7910	7840	10270	5530	7900	7861.58	4.33	-50	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	2035	16.37	0.71	12	0.01	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
119	20230907	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	7860	-40	5	-0.51	5442540	692	24.87	7850	7910	7850	10270	5530	7900	7864.94	4.33	5	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	2040	16.41	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.80	7000	20230103	12.29	9680	-18.80	20230518	7000	12.29	20230103	9680	-18.80	20230518	7000	12.29	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
120	20230907	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	7910	10	2	0.13	4545930	578	20.77	7850	7910	7850	10270	5530	7900	7864.93	4.33	6	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	2053	16.51	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.29	7000	20230103	13.00	9680	-18.29	20230518	7000	13.00	20230103	9680	-18.29	20230518	7000	13.00	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
121	20230907	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	-50	5	-0.63	109900	14	0.50	7850	7850	7850	10270	5530	7900	7850.00	4.33	0	7993	7946	7853	7806	7713	7970	7830	130	2370	500	5680	10	1	25957601	2038	16.39	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.29	N	039570	500	129 억	1123364	N	N	11	N	N
122	20230906	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	7900	80	2	1.02	21569520	2753	93.13	7820	7900	7760	10160	5480	7820	7834.91	4.33	-540	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2051	16.49	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.39	7000	20230103	12.86	9680	-18.39	20230518	7000	12.86	20230103	9680	-18.39	20230518	7000	12.86	20230103	0.29	N	039570	500	129 억	1123944	N	N	11	N	N
123	20230906	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	7780	-40	5	-0.51	18371700	2347	79.40	7820	7900	7760	10160	5480	7820	7827.74	4.33	-393	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2020	16.24	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.63	7000	20230103	11.14	9680	-19.63	20230518	7000	11.14	20230103	9680	-19.63	20230518	7000	11.14	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
124	20230906	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	7900	80	2	1.02	14493470	1850	62.58	7820	7900	7760	10160	5480	7820	7834.31	4.33	-393	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2051	16.49	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.39	7000	20230103	12.86	9680	-18.39	20230518	7000	12.86	20230103	9680	-18.39	20230518	7000	12.86	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
125	20230906	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	20	2	0.26	9172380	1175	39.75	7820	7900	7760	10160	5480	7820	7806.28	4.33	-288	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2035	16.37	0.71	12	0.00	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
126	20230906	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	7880	60	2	0.77	8882020	1138	38.50	7820	7900	7760	10160	5480	7820	7804.94	4.33	-283	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2045	16.45	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.60	7000	20230103	12.57	9680	-18.60	20230518	7000	12.57	20230103	9680	-18.60	20230518	7000	12.57	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
127	20230906	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	30	2	0.38	5914260	761	25.74	7820	7850	7760	10160	5480	7820	7771.70	4.33	22	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2038	16.39	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
128	20230906	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	7780	-40	5	-0.51	4862100	626	21.18	7820	7850	7760	10160	5480	7820	7766.93	4.33	28	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2020	16.24	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.63	7000	20230103	11.14	9680	-19.63	20230518	7000	11.14	20230103	9680	-19.63	20230518	7000	11.14	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
129	20230906	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	7820	0	3	0.00	0	0	0.00	0	0	0	10160	5480	7820	0.00	4.33	0	7966	7892	7846	7772	7726	7930	7810	130	2340	500	5630	10	1	25957601	2030	16.33	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.21	7000	20230103	11.71	9680	-19.21	20230518	7000	11.71	20230103	9680	-19.21	20230518	7000	11.71	20230103	0.29	N	039570	500	129 억	1123944	N	N	18	N	N
130	20230905	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	7820	20	2	0.26	23258830	2956	52.59	7810	7920	7800	10140	5460	7800	7868.35	4.33	159	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2030	16.33	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.21	7000	20230103	11.71	9680	-19.21	20230518	7000	11.71	20230103	9680	-19.21	20230518	7000	11.71	20230103	0.28	N	039570	500	129 억	1124560	N	N	18	N	N
131	20230905	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	7890	90	2	1.15	21979350	2793	49.69	7810	7920	7800	10140	5460	7800	7869.44	4.33	133	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2048	16.47	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.49	7000	20230103	12.71	9680	-18.49	20230518	7000	12.71	20230103	9680	-18.49	20230518	7000	12.71	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
132	20230905	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	7890	90	2	1.15	19065000	2423	43.11	7810	7920	7800	10140	5460	7800	7868.35	4.33	65	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2048	16.47	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.49	7000	20230103	12.71	9680	-18.49	20230518	7000	12.71	20230103	9680	-18.49	20230518	7000	12.71	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
133	20230905	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	7900	100	2	1.28	15647260	1990	35.40	7810	7920	7800	10140	5460	7800	7862.94	4.33	-23	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2051	16.49	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.39	7000	20230103	12.86	9680	-18.39	20230518	7000	12.86	20230103	9680	-18.39	20230518	7000	12.86	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
134	20230905	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	7870	70	2	0.90	11502460	1464	26.05	7810	7920	7800	10140	5460	7800	7856.87	4.33	-172	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2043	16.43	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.70	7000	20230103	12.43	9680	-18.70	20230518	7000	12.43	20230103	9680	-18.70	20230518	7000	12.43	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
135	20230905	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	7870	70	2	0.90	9978190	1270	22.59	7810	7920	7800	10140	5460	7800	7856.84	4.33	-222	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2043	16.43	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.70	7000	20230103	12.43	9680	-18.70	20230518	7000	12.43	20230103	9680	-18.70	20230518	7000	12.43	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
136	20230905	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	7830	30	2	0.38	6792120	863	15.35	7810	7920	7800	10140	5460	7800	7870.36	4.33	-206	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2032	16.35	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.11	7000	20230103	11.86	9680	-19.11	20230518	7000	11.86	20230103	9680	-19.11	20230518	7000	11.86	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
137	20230905	090343	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	40	2	0.51	1625820	208	3.70	7810	7840	7800	10140	5460	7800	7816.44	4.33	36	8046	7922	7836	7712	7626	7880	7670	130	2340	500	5610	10	1	25957601	2035	16.37	0.71	12	0.00	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1124560	N	N	51	N	N
138	20230904	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	7800	-160	5	-2.01	43580460	5582	52.22	7960	7960	7750	10340	5580	7960	7807.32	4.33	-123	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2025	16.28	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.42	7000	20230103	11.43	9680	-19.42	20230518	7000	11.43	20230103	9680	-19.42	20230518	7000	11.43	20230103	0.28	N	039570	500	129 억	1124423	N	N	51	N	N
139	20230904	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	7810	-150	5	-1.88	40801700	5226	48.89	7960	7960	7750	10340	5580	7960	7807.44	4.33	-21	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2027	16.30	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.32	7000	20230103	11.57	9680	-19.32	20230518	7000	11.57	20230103	9680	-19.32	20230518	7000	11.57	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
140	20230904	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	7830	-130	5	-1.63	32885990	4209	39.38	7960	7960	7750	10340	5580	7960	7813.25	4.33	101	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2032	16.35	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.11	7000	20230103	11.86	9680	-19.11	20230518	7000	11.86	20230103	9680	-19.11	20230518	7000	11.86	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
141	20230904	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	7910	-50	5	-0.63	32408000	4148	38.81	7960	7960	7750	10340	5580	7960	7812.92	4.33	147	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2053	16.51	0.71	12	0.02	479.00	11115.00	9680	20230518	-18.29	7000	20230103	13.00	9680	-18.29	20230518	7000	13.00	20230103	9680	-18.29	20230518	7000	13.00	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
142	20230904	120337	57	100.00	KOSPI	건설업	N	N	N	N	N	7810	-150	5	-1.88	25922520	3321	31.07	7960	7960	7750	10340	5580	7960	7805.64	4.33	325	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2027	16.30	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.32	7000	20230103	11.57	9680	-19.32	20230518	7000	11.57	20230103	9680	-19.32	20230518	7000	11.57	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
143	20230904	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	-110	5	-1.38	22779240	2919	27.31	7960	7960	7750	10340	5580	7960	7803.78	4.33	338	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2038	16.39	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
144	20230904	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	-110	5	-1.38	20718000	2655	24.84	7960	7960	7750	10340	5580	7960	7803.39	4.33	348	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2038	16.39	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
145	20230904	090341	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	0	3	0.00	0	0	0.00	0	0	0	10340	5580	7960	0.00	4.33	0	8086	8022	7966	7902	7846	7995	7875	130	2380	500	5730	10	1	25957601	2066	16.62	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.77	7000	20230103	13.71	9680	-17.77	20230518	7000	13.71	20230103	9680	-17.77	20230518	7000	13.71	20230103	0.28	N	039570	500	129 억	1124423	N	N	5	N	N
146	20230901	160337	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	-20	5	-0.25	85158320	10687	27.51	8000	8030	7910	10370	5590	7980	7968.40	4.33	1532	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2066	16.62	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.77	7000	20230103	13.71	9680	-17.77	20230518	7000	13.71	20230103	9680	-17.77	20230518	7000	13.71	20230103	0.29	N	039570	500	129 억	1124628	N	N	5	N	N
147	20230901	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	-10	5	-0.13	79927430	10030	25.82	8000	8030	7910	10370	5590	7980	7968.84	4.33	1542	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2069	16.64	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.67	7000	20230103	13.86	9680	-17.67	20230518	7000	13.86	20230103	9680	-17.67	20230518	7000	13.86	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
148	20230901	140340	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	-20	5	-0.25	72758150	9129	23.50	8000	8030	7910	10370	5590	7980	7970.00	4.33	1873	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2066	16.62	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.77	7000	20230103	13.71	9680	-17.77	20230518	7000	13.71	20230103	9680	-17.77	20230518	7000	13.71	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
149	20230901	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	10	2	0.13	69198350	8682	22.35	8000	8030	7910	10370	5590	7980	7970.32	4.33	1947	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2074	16.68	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.46	7000	20230103	14.14	9680	-17.46	20230518	7000	14.14	20230103	9680	-17.46	20230518	7000	14.14	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
150	20230901	120336	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	40	2	0.50	63747360	7999	20.59	8000	8030	7910	10370	5590	7980	7969.42	4.33	1873	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2082	16.74	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.15	7000	20230103	14.57	9680	-17.15	20230518	7000	14.57	20230103	9680	-17.15	20230518	7000	14.57	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
151	20230901	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	10	2	0.13	52663790	6613	17.02	8000	8030	7910	10370	5590	7980	7963.68	4.33	1046	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2074	16.68	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.46	7000	20230103	14.14	9680	-17.46	20230518	7000	14.14	20230103	9680	-17.46	20230518	7000	14.14	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
152	20230901	100335	57	100.00	KOSPI	건설업	N	N	N	N	N	7940	-40	5	-0.50	32925550	4144	10.67	8000	8030	7910	10370	5590	7980	7945.35	4.33	1041	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2061	16.58	0.71	12	0.02	479.00	11115.00	9680	20230518	-17.98	7000	20230103	13.43	9680	-17.98	20230518	7000	13.43	20230103	9680	-17.98	20230518	7000	13.43	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N
153	20230901	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	50	2	0.63	2467310	308	0.79	8000	8030	8000	10370	5590	7980	8010.75	4.33	-45	8406	8192	7946	7732	7486	8300	7840	130	2390	500	5740	10	1	25957601	2084	16.76	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.05	7000	20230103	14.71	9680	-17.05	20230518	7000	14.71	20230103	9680	-17.05	20230518	7000	14.71	20230103	0.29	N	039570	500	129 억	1124628	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History