KissMeData/013360/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	20240123	120308	57	100.00	KOSPI	건설업	N	N	N	N		N	1383	-14	5	-1.00	74215612	53357	59.65	1399	1413	1383	1816	978	1397	1390.93	64.39	622	1441	1419	1408	1386	1375	1413	1380	270	419	500	970	1	1	54024880	747	10.32	0.62	12	0.10	134.00	2224.00	2955	20230202	-53.20	1356	20231226	1.99	1653	-16.33	20240102	1383	0.00	20240123	2955	-53.20	20230202	1356	1.99	20231226	1.41	N	013360	500	270 억	34788537	N	N	30	N	N
3	20240123	110308	57	100.00	KOSPI	건설업	N	N	N	N		N	1383	-14	5	-1.00	52206159	37492	41.91	1399	1413	1383	1816	978	1397	1392.46	64.39	-1170	1441	1419	1408	1386	1375	1413	1380	270	419	500	970	1	1	54024880	747	10.32	0.62	12	0.07	134.00	2224.00	2955	20230202	-53.20	1356	20231226	1.99	1653	-16.33	20240102	1383	0.00	20240123	2955	-53.20	20230202	1356	1.99	20231226	1.41	N	013360	500	270 억	34788537	N	N	30	N	N
4	20240123	100308	57	100.00	KOSPI	건설업	N	N	N	N		N	1390	-7	5	-0.50	35599346	25524	28.53	1399	1413	1385	1816	978	1397	1394.74	64.39	-238	1441	1419	1408	1386	1375	1413	1380	270	419	500	970	1	1	54024880	751	10.37	0.62	12	0.05	134.00	2224.00	2955	20230202	-52.96	1356	20231226	2.51	1653	-15.91	20240102	1385	0.36	20240123	2955	-52.96	20230202	1356	2.51	20231226	1.41	N	013360	500	270 억	34788537	N	N	30	N	N
5	20240123	090307	57	100.00	KOSPI	건설업	N	N	N	N		N	1399	2	2	0.14	43374	31	0.03	1399	1400	1399	1816	978	1397	1399.16	64.39	-2	1441	1419	1408	1386	1375	1413	1380	270	419	500	970	1	1	54024880	756	10.44	0.63	12	0.00	134.00	2224.00	2955	20230202	-52.66	1356	20231226	3.17	1653	-15.37	20240102	1391	0.58	20240118	2955	-52.66	20230202	1356	3.17	20231226	1.41	N	013360	500	270 억	34788537	N	N	30	N	N
6	20240119	160305	57	100.00	KOSPI	건설업	N	N	N	N		N	1415	3	2	0.21	63850220	44735	68.22	1412	1445	1412	1835	989	1412	1427.88	64.40	3596	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	764	10.56	0.64	12	0.08	134.00	2224.00	2955	20230202	-52.12	1356	20231226	4.35	1653	-14.40	20240102	1391	1.73	20240118	2955	-52.12	20230202	1356	4.35	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
7	20240119	150306	57	100.00	KOSPI	건설업	N	N	N	N		N	1422	10	2	0.71	58453726	40924	62.41	1412	1445	1412	1835	989	1412	1428.35	64.40	3318	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	768	10.61	0.64	12	0.08	134.00	2224.00	2955	20230202	-51.88	1356	20231226	4.87	1653	-13.97	20240102	1391	2.23	20240118	2955	-51.88	20230202	1356	4.87	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
8	20240119	140305	57	100.00	KOSPI	건설업	N	N	N	N		N	1429	17	2	1.20	52358147	36640	55.87	1412	1445	1412	1835	989	1412	1428.99	64.40	4160	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	772	10.66	0.64	12	0.07	134.00	2224.00	2955	20230202	-51.64	1356	20231226	5.38	1653	-13.55	20240102	1391	2.73	20240118	2955	-51.64	20230202	1356	5.38	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
9	20240119	130306	57	100.00	KOSPI	건설업	N	N	N	N		N	1421	9	2	0.64	49414650	34569	52.72	1412	1445	1412	1835	989	1412	1429.45	64.40	3432	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	768	10.60	0.64	12	0.06	134.00	2224.00	2955	20230202	-51.91	1356	20231226	4.79	1653	-14.04	20240102	1391	2.16	20240118	2955	-51.91	20230202	1356	4.79	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
10	20240119	120307	57	100.00	KOSPI	건설업	N	N	N	N		N	1441	29	2	2.05	27834743	19494	29.73	1412	1445	1412	1835	989	1412	1427.86	64.40	3876	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	778	10.75	0.65	12	0.04	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	1653	-12.83	20240102	1391	3.59	20240118	2955	-51.24	20230202	1356	6.27	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
11	20240119	110307	57	100.00	KOSPI	건설업	N	N	N	N		N	1430	18	2	1.27	25176603	17644	26.91	1412	1445	1412	1835	989	1412	1426.92	64.40	3876	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	773	10.67	0.64	12	0.03	134.00	2224.00	2955	20230202	-51.61	1356	20231226	5.46	1653	-13.49	20240102	1391	2.80	20240118	2955	-51.61	20230202	1356	5.46	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
12	20240119	100310	57	100.00	KOSPI	건설업	N	N	N	N		N	1428	16	2	1.13	15786279	11088	16.91	1412	1437	1412	1835	989	1412	1423.73	64.40	2739	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	771	10.66	0.64	12	0.02	134.00	2224.00	2955	20230202	-51.68	1356	20231226	5.31	1653	-13.61	20240102	1391	2.66	20240118	2955	-51.68	20230202	1356	5.31	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
13	20240119	090305	57	100.00	KOSPI	건설업	N	N	N	N		N	1412	0	3	0.00	3441519	2437	3.72	1412	1418	1412	1835	989	1412	1412.19	64.40	2	1444	1427	1409	1392	1374	1436	1401	270	423	500	980	1	1	54024880	763	10.54	0.63	12	0.00	134.00	2224.00	2955	20230202	-52.22	1356	20231226	4.13	1653	-14.58	20240102	1391	1.51	20240118	2955	-52.22	20230202	1356	4.13	20231226	1.43	N	013360	500	270 억	34792612	N	N	53	N	N
14	20240118	160305	57	100.00	KOSPI	건설업	N	N	N	N		N	1412	-2	5	-0.14	89163949	63122	49.97	1391	1426	1391	1838	990	1414	1412.57	64.40	648	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	763	10.54	0.63	12	0.12	134.00	2224.00	2955	20230202	-52.22	1356	20231226	4.13	1653	-14.58	20240102	1391	1.51	20240118	2955	-52.22	20230202	1356	4.13	20231226	1.45	N	013360	500	270 억	34789689	N	N	53	N	N
15	20240118	150305	57	100.00	KOSPI	건설업	N	N	N	N		N	1412	-2	5	-0.14	81902974	57978	45.90	1391	1426	1391	1838	990	1414	1412.66	64.40	761	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	763	10.54	0.63	12	0.11	134.00	2224.00	2955	20230202	-52.22	1356	20231226	4.13	1653	-14.58	20240102	1391	1.51	20240118	2955	-52.22	20230202	1356	4.13	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
16	20240118	140306	57	100.00	KOSPI	건설업	N	N	N	N		N	1406	-8	5	-0.57	75369772	53356	42.24	1391	1426	1391	1838	990	1414	1412.58	64.40	212	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	760	10.49	0.63	12	0.10	134.00	2224.00	2955	20230202	-52.42	1356	20231226	3.69	1653	-14.94	20240102	1391	1.08	20240118	2955	-52.42	20230202	1356	3.69	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
17	20240118	130306	57	100.00	KOSPI	건설업	N	N	N	N		N	1415	1	2	0.07	59744494	42286	33.47	1391	1426	1391	1838	990	1414	1412.87	64.40	2003	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	764	10.56	0.64	12	0.08	134.00	2224.00	2955	20230202	-52.12	1356	20231226	4.35	1653	-14.40	20240102	1391	1.73	20240118	2955	-52.12	20230202	1356	4.35	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
18	20240118	120307	57	100.00	KOSPI	건설업	N	N	N	N		N	1425	11	2	0.78	48500648	34339	27.18	1391	1426	1391	1838	990	1414	1412.41	64.40	2057	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	770	10.63	0.64	12	0.06	134.00	2224.00	2955	20230202	-51.78	1356	20231226	5.09	1653	-13.79	20240102	1391	2.44	20240118	2955	-51.78	20230202	1356	5.09	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
19	20240118	110307	57	100.00	KOSPI	건설업	N	N	N	N		N	1423	9	2	0.64	35289667	25040	19.82	1391	1425	1391	1838	990	1414	1409.33	64.40	724	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	769	10.62	0.64	12	0.05	134.00	2224.00	2955	20230202	-51.84	1356	20231226	4.94	1653	-13.91	20240102	1391	2.30	20240118	2955	-51.84	20230202	1356	4.94	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
20	20240118	100306	57	100.00	KOSPI	건설업	N	N	N	N		N	1420	6	2	0.42	22770709	16230	12.85	1391	1420	1391	1838	990	1414	1403.00	64.40	885	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	767	10.60	0.64	12	0.03	134.00	2224.00	2955	20230202	-51.95	1356	20231226	4.72	1653	-14.10	20240102	1391	2.08	20240118	2955	-51.95	20230202	1356	4.72	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
21	20240118	090305	57	100.00	KOSPI	건설업	N	N	N	N		N	1400	-14	5	-0.99	11010280	7905	6.26	1391	1414	1391	1838	990	1414	1392.82	64.40	366	1513	1463	1431	1381	1349	1447	1365	270	424	500	980	1	1	54024880	756	10.45	0.63	12	0.01	134.00	2224.00	2955	20230202	-52.62	1356	20231226	3.24	1653	-15.31	20240102	1391	0.65	20240118	2955	-52.62	20230202	1356	3.24	20231226	1.45	N	013360	500	270 억	34789689	N	N	56	N	N
22	20240117	160304	57	100.00	KOSPI	건설업	N	N	N	N		N	1414	-43	5	-2.95	177376307	125587	235.51	1481	1481	1399	1894	1020	1457	1412.38	64.36	19229	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	764	10.55	0.64	12	0.23	134.00	2224.00	2955	20230202	-52.15	1356	20231226	4.28	1653	-14.46	20240102	1395	1.36	20240102	2955	-52.15	20230202	1356	4.28	20231226	1.46	N	013360	500	270 억	34771324	N	N	56	N	N
23	20240117	150306	57	100.00	KOSPI	건설업	N	N	N	N		N	1407	-50	5	-3.43	169831221	120218	225.44	1481	1481	1399	1894	1020	1457	1412.69	64.36	19359	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	760	10.50	0.63	12	0.22	134.00	2224.00	2955	20230202	-52.39	1356	20231226	3.76	1653	-14.88	20240102	1395	0.86	20240102	2955	-52.39	20230202	1356	3.76	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
24	20240117	140304	57	100.00	KOSPI	건설업	N	N	N	N		N	1404	-53	5	-3.64	163629996	115808	217.17	1481	1481	1399	1894	1020	1457	1412.94	64.36	19516	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	759	10.48	0.63	12	0.21	134.00	2224.00	2955	20230202	-52.49	1356	20231226	3.54	1653	-15.06	20240102	1395	0.65	20240102	2955	-52.49	20230202	1356	3.54	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
25	20240117	130305	57	100.00	KOSPI	건설업	N	N	N	N		N	1411	-46	5	-3.16	145853254	103121	193.38	1481	1481	1400	1894	1020	1457	1414.39	64.36	19422	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	762	10.53	0.63	12	0.19	134.00	2224.00	2955	20230202	-52.25	1356	20231226	4.06	1653	-14.64	20240102	1395	1.15	20240102	2955	-52.25	20230202	1356	4.06	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
26	20240117	120306	57	100.00	KOSPI	건설업	N	N	N	N		N	1401	-56	5	-3.84	132681523	93731	175.77	1481	1481	1400	1894	1020	1457	1415.56	64.36	20925	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	757	10.46	0.63	12	0.17	134.00	2224.00	2955	20230202	-52.59	1356	20231226	3.32	1653	-15.25	20240102	1395	0.43	20240102	2955	-52.59	20230202	1356	3.32	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
27	20240117	110306	57	100.00	KOSPI	건설업	N	N	N	N		N	1415	-42	5	-2.88	110911542	78203	146.65	1481	1481	1404	1894	1020	1457	1418.25	64.36	18632	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	764	10.56	0.64	12	0.14	134.00	2224.00	2955	20230202	-52.12	1356	20231226	4.35	1653	-14.40	20240102	1395	1.43	20240102	2955	-52.12	20230202	1356	4.35	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
28	20240117	100304	57	100.00	KOSPI	건설업	N	N	N	N		N	1422	-35	5	-2.40	44959828	31302	58.70	1481	1481	1420	1894	1020	1457	1436.32	64.36	-5738	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	768	10.61	0.64	12	0.06	134.00	2224.00	2955	20230202	-51.88	1356	20231226	4.87	1653	-13.97	20240102	1395	1.94	20240102	2955	-51.88	20230202	1356	4.87	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
29	20240117	090305	57	100.00	KOSPI	건설업	N	N	N	N		N	1479	22	2	1.51	4453253	3007	5.64	1481	1481	1459	1894	1020	1457	1480.96	64.36	-990	1504	1480	1466	1442	1428	1473	1435	270	437	500	1010	1	1	54024880	799	11.04	0.67	12	0.01	134.00	2224.00	2955	20230202	-49.95	1356	20231226	9.07	1653	-10.53	20240102	1395	6.02	20240102	2955	-49.95	20230202	1356	9.07	20231226	1.46	N	013360	500	270 억	34771324	N	N	69	N	N
30	20240116	160304	57	100.00	KOSPI	건설업	N	N	N	N		N	1457	-24	5	-1.62	77737373	53152	109.45	1463	1490	1452	1925	1037	1481	1462.55	64.38	-7870	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	787	10.87	0.66	12	0.10	134.00	2224.00	2955	20230202	-50.69	1356	20231226	7.45	1653	-11.86	20240102	1395	4.44	20240102	2955	-50.69	20230202	1356	7.45	20231226	1.46	N	013360	500	270 억	34780023	N	N	69	N	N
31	20240116	150305	57	100.00	KOSPI	건설업	N	N	N	N		N	1452	-29	5	-1.96	74554319	50967	104.95	1463	1490	1452	1925	1037	1481	1462.80	64.38	-7249	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	784	10.84	0.65	12	0.09	134.00	2224.00	2955	20230202	-50.86	1356	20231226	7.08	1653	-12.16	20240102	1395	4.09	20240102	2955	-50.86	20230202	1356	7.08	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
32	20240116	140305	57	100.00	KOSPI	건설업	N	N	N	N		N	1456	-25	5	-1.69	63329209	43261	89.09	1463	1490	1456	1925	1037	1481	1463.89	64.38	-7101	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	787	10.87	0.65	12	0.08	134.00	2224.00	2955	20230202	-50.73	1356	20231226	7.37	1653	-11.92	20240102	1395	4.37	20240102	2955	-50.73	20230202	1356	7.37	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
33	20240116	130305	57	100.00	KOSPI	건설업	N	N	N	N		N	1470	-11	5	-0.74	41906034	28590	58.87	1463	1490	1459	1925	1037	1481	1465.76	64.38	-7079	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	794	10.97	0.66	12	0.05	134.00	2224.00	2955	20230202	-50.25	1356	20231226	8.41	1653	-11.07	20240102	1395	5.38	20240102	2955	-50.25	20230202	1356	8.41	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
34	20240116	120304	57	100.00	KOSPI	건설업	N	N	N	N		N	1474	-7	5	-0.47	39160812	26724	55.03	1463	1490	1459	1925	1037	1481	1465.38	64.38	-6387	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	796	11.00	0.66	12	0.05	134.00	2224.00	2955	20230202	-50.12	1356	20231226	8.70	1653	-10.83	20240102	1395	5.66	20240102	2955	-50.12	20230202	1356	8.70	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
35	20240116	110304	57	100.00	KOSPI	건설업	N	N	N	N		N	1471	-10	5	-0.68	36176757	24696	50.86	1463	1490	1459	1925	1037	1481	1464.88	64.38	-6216	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	795	10.98	0.66	12	0.05	134.00	2224.00	2955	20230202	-50.22	1356	20231226	8.48	1653	-11.01	20240102	1395	5.45	20240102	2955	-50.22	20230202	1356	8.48	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
36	20240116	100304	57	100.00	KOSPI	건설업	N	N	N	N		N	1460	-21	5	-1.42	24964402	17019	35.05	1463	1490	1460	1925	1037	1481	1466.85	64.38	-5788	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	789	10.90	0.66	12	0.03	134.00	2224.00	2955	20230202	-50.59	1356	20231226	7.67	1653	-11.68	20240102	1395	4.66	20240102	2955	-50.59	20230202	1356	7.67	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
37	20240116	090302	57	100.00	KOSPI	건설업	N	N	N	N		N	1465	-16	5	-1.08	6458562	4413	9.09	1463	1490	1463	1925	1037	1481	1463.53	64.38	123	1496	1488	1477	1469	1458	1492	1473	270	444	500	1030	1	1	54024880	791	10.93	0.66	12	0.01	134.00	2224.00	2955	20230202	-50.42	1356	20231226	8.04	1653	-11.37	20240102	1395	5.02	20240102	2955	-50.42	20230202	1356	8.04	20231226	1.46	N	013360	500	270 억	34780023	N	N	74	N	N
38	20240115	160303	57	100.00	KOSPI	건설업	N	N	N	N		N	1481	2	2	0.14	71739891	48541	51.44	1475	1485	1466	1922	1036	1479	1477.90	64.39	-7396	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	800	11.05	0.67	12	0.09	134.00	2224.00	2955	20230202	-49.88	1356	20231226	9.22	1653	-10.41	20240102	1395	6.16	20240102	2955	-49.88	20230202	1356	9.22	20231226	1.48	N	013360	500	270 억	34785588	N	N	74	N	N
39	20240115	150305	57	100.00	KOSPI	건설업	N	N	N	N		N	1476	-3	5	-0.20	66471153	44980	47.67	1475	1485	1466	1922	1036	1479	1477.79	64.39	-6398	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	797	11.01	0.66	12	0.08	134.00	2224.00	2955	20230202	-50.05	1356	20231226	8.85	1653	-10.71	20240102	1395	5.81	20240102	2955	-50.05	20230202	1356	8.85	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
40	20240115	140305	57	100.00	KOSPI	건설업	N	N	N	N		N	1476	-3	5	-0.20	62278265	42142	44.66	1475	1485	1466	1922	1036	1479	1477.82	64.39	-4873	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	797	11.01	0.66	12	0.08	134.00	2224.00	2955	20230202	-50.05	1356	20231226	8.85	1653	-10.71	20240102	1395	5.81	20240102	2955	-50.05	20230202	1356	8.85	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
41	20240115	130303	57	100.00	KOSPI	건설업	N	N	N	N		N	1482	3	2	0.20	51162795	34631	36.70	1475	1485	1466	1922	1036	1479	1477.37	64.39	-3271	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	801	11.06	0.67	12	0.06	134.00	2224.00	2955	20230202	-49.85	1356	20231226	9.29	1653	-10.34	20240102	1395	6.24	20240102	2955	-49.85	20230202	1356	9.29	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
42	20240115	120303	57	100.00	KOSPI	건설업	N	N	N	N		N	1479	0	3	0.00	44741878	30294	32.10	1475	1482	1466	1922	1036	1479	1476.92	64.39	-3093	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	799	11.04	0.67	12	0.06	134.00	2224.00	2955	20230202	-49.95	1356	20231226	9.07	1653	-10.53	20240102	1395	6.02	20240102	2955	-49.95	20230202	1356	9.07	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
43	20240115	110303	57	100.00	KOSPI	건설업	N	N	N	N		N	1477	-2	5	-0.14	32411885	21943	23.25	1475	1482	1466	1922	1036	1479	1477.09	64.39	-2912	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	798	11.02	0.66	12	0.04	134.00	2224.00	2955	20230202	-50.02	1356	20231226	8.92	1653	-10.65	20240102	1395	5.88	20240102	2955	-50.02	20230202	1356	8.92	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
44	20240115	100303	57	100.00	KOSPI	건설업	N	N	N	N		N	1478	-1	5	-0.07	19843665	13435	14.24	1475	1482	1466	1922	1036	1479	1477.01	64.39	-2938	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	798	11.03	0.66	12	0.02	134.00	2224.00	2955	20230202	-49.98	1356	20231226	9.00	1653	-10.59	20240102	1395	5.95	20240102	2955	-49.98	20230202	1356	9.00	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
45	20240115	090303	57	100.00	KOSPI	건설업	N	N	N	N		N	1476	-3	5	-0.20	7449124	5044	5.35	1475	1479	1474	1922	1036	1479	1476.83	64.39	-4018	1543	1511	1491	1459	1439	1501	1449	270	443	500	1030	1	1	54024880	797	11.01	0.66	12	0.01	134.00	2224.00	2955	20230202	-50.05	1356	20231226	8.85	1653	-10.71	20240102	1395	5.81	20240102	2955	-50.05	20230202	1356	8.85	20231226	1.48	N	013360	500	270 억	34785588	N	N	66	N	N
46	20240112	160302	57	100.00	KOSPI	건설업	N	N	N	N		N	1479	-35	5	-2.31	140340323	94342	91.66	1515	1523	1471	1968	1060	1514	1487.57	64.41	-8367	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	799	11.04	0.67	12	0.17	134.00	2224.00	2955	20230202	-49.95	1356	20231226	9.07	1653	-10.53	20240102	1395	6.02	20240102	2955	-49.95	20230202	1356	9.07	20231226	1.49	N	013360	500	270 억	34794904	N	N	66	N	N
47	20240112	150303	57	100.00	KOSPI	건설업	N	N	N	N		N	1477	-37	5	-2.44	137979596	92745	90.11	1515	1523	1471	1968	1060	1514	1487.73	64.41	-8220	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	798	11.02	0.66	12	0.17	134.00	2224.00	2955	20230202	-50.02	1356	20231226	8.92	1653	-10.65	20240102	1395	5.88	20240102	2955	-50.02	20230202	1356	8.92	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
48	20240112	140303	57	100.00	KOSPI	건설업	N	N	N	N		N	1483	-31	5	-2.05	123048739	82656	80.31	1515	1523	1471	1968	1060	1514	1488.68	64.41	-8028	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	801	11.07	0.67	12	0.15	134.00	2224.00	2955	20230202	-49.81	1356	20231226	9.37	1653	-10.28	20240102	1395	6.31	20240102	2955	-49.81	20230202	1356	9.37	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
49	20240112	130301	57	100.00	KOSPI	건설업	N	N	N	N		N	1488	-26	5	-1.72	106880087	71756	69.72	1515	1523	1471	1968	1060	1514	1489.49	64.41	-5785	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	804	11.10	0.67	12	0.13	134.00	2224.00	2955	20230202	-49.64	1356	20231226	9.73	1653	-9.98	20240102	1395	6.67	20240102	2955	-49.64	20230202	1356	9.73	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
50	20240112	120302	57	100.00	KOSPI	건설업	N	N	N	N		N	1487	-27	5	-1.78	103448320	69448	67.48	1515	1523	1471	1968	1060	1514	1489.58	64.41	-5343	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	803	11.10	0.67	12	0.13	134.00	2224.00	2955	20230202	-49.68	1356	20231226	9.66	1653	-10.04	20240102	1395	6.59	20240102	2955	-49.68	20230202	1356	9.66	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
51	20240112	110301	57	100.00	KOSPI	건설업	N	N	N	N		N	1486	-28	5	-1.85	95430029	64040	62.22	1515	1523	1471	1968	1060	1514	1490.16	64.41	-6526	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	803	11.09	0.67	12	0.12	134.00	2224.00	2955	20230202	-49.71	1356	20231226	9.59	1653	-10.10	20240102	1395	6.52	20240102	2955	-49.71	20230202	1356	9.59	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
52	20240112	100303	57	100.00	KOSPI	건설업	N	N	N	N		N	1475	-39	5	-2.58	85994645	57654	56.02	1515	1523	1471	1968	1060	1514	1491.56	64.41	-6961	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	797	11.01	0.66	12	0.11	134.00	2224.00	2955	20230202	-50.08	1356	20231226	8.78	1653	-10.77	20240102	1395	5.73	20240102	2955	-50.08	20230202	1356	8.78	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
53	20240112	090302	57	100.00	KOSPI	건설업	N	N	N	N		N	1523	9	2	0.59	2798064	1844	1.79	1515	1523	1515	1968	1060	1514	1517.39	64.41	-554	1574	1544	1522	1492	1470	1559	1507	270	454	500	1050	1	1	54024880	823	11.37	0.68	12	0.00	134.00	2224.00	2955	20230202	-48.46	1356	20231226	12.32	1653	-7.86	20240102	1395	9.18	20240102	2955	-48.46	20230202	1356	12.32	20231226	1.49	N	013360	500	270 억	34794904	N	N	95	N	N
54	20240111	160301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1514	27	2	1.82	155509900	102660	118.90	1500	1552	1500	1933	1041	1487	1514.81	64.36	26229	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	818	11.30	0.68	12	0.19	134.00	2224.00	2955	20230202	-48.76	1356	20231226	11.65	1653	-8.41	20240102	1395	8.53	20240102	2955	-48.76	20230202	1356	11.65	20231226	1.50	N	013360	500	270 억	34769557	N	N	95	N	N
55	20240111	150303	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1515	28	2	1.88	152042987	100370	116.25	1500	1552	1500	1933	1041	1487	1514.83	64.36	26171	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	818	11.31	0.68	12	0.19	134.00	2224.00	2955	20230202	-48.73	1356	20231226	11.73	1653	-8.35	20240102	1395	8.60	20240102	2955	-48.73	20230202	1356	11.73	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
56	20240111	140302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1510	23	2	1.55	141248093	93247	108.00	1500	1552	1500	1933	1041	1487	1514.77	64.36	26121	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	816	11.27	0.68	12	0.17	134.00	2224.00	2955	20230202	-48.90	1356	20231226	11.36	1653	-8.65	20240102	1395	8.24	20240102	2955	-48.90	20230202	1356	11.36	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
57	20240111	130301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1509	22	2	1.48	130819442	86354	100.01	1500	1552	1500	1933	1041	1487	1514.92	64.36	26456	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	815	11.26	0.68	12	0.16	134.00	2224.00	2955	20230202	-48.93	1356	20231226	11.28	1653	-8.71	20240102	1395	8.17	20240102	2955	-48.93	20230202	1356	11.28	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
58	20240111	120301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1505	18	2	1.21	121611254	80266	92.96	1500	1552	1500	1933	1041	1487	1515.10	64.36	26410	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	813	11.23	0.68	12	0.15	134.00	2224.00	2955	20230202	-49.07	1356	20231226	10.99	1653	-8.95	20240102	1395	7.89	20240102	2955	-49.07	20230202	1356	10.99	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
59	20240111	110304	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1511	24	2	1.61	112125022	73974	85.67	1500	1552	1500	1933	1041	1487	1515.74	64.36	26382	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	816	11.28	0.68	12	0.14	134.00	2224.00	2955	20230202	-48.87	1356	20231226	11.43	1653	-8.59	20240102	1395	8.32	20240102	2955	-48.87	20230202	1356	11.43	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
60	20240111	100302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1514	27	2	1.82	87140466	57390	66.47	1500	1552	1500	1933	1041	1487	1518.39	64.36	20641	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	818	11.30	0.68	12	0.11	134.00	2224.00	2955	20230202	-48.76	1356	20231226	11.65	1653	-8.41	20240102	1395	8.53	20240102	2955	-48.76	20230202	1356	11.65	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
61	20240111	090301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1520	33	2	2.22	13338214	8858	10.26	1500	1520	1500	1933	1041	1487	1505.78	64.36	3876	1542	1514	1487	1459	1432	1528	1473	270	446	500	1040	1	1	54024880	821	11.34	0.68	12	0.02	134.00	2224.00	2955	20230202	-48.56	1356	20231226	12.09	1653	-8.05	20240102	1395	8.96	20240102	2955	-48.56	20230202	1356	12.09	20231226	1.50	N	013360	500	270 억	34769557	N	N	63	N	N
62	20240110	160301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1487	13	2	0.88	127930328	86123	105.36	1464	1515	1460	1916	1032	1474	1485.44	64.35	1365	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	803	11.10	0.67	12	0.16	134.00	2224.00	2955	20230202	-49.68	1356	20231226	9.66	1653	-10.04	20240102	1395	6.59	20240102	2955	-49.68	20230202	1356	9.66	20231226	1.51	N	013360	500	270 억	34766995	N	N	63	N	N
63	20240110	150300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1477	3	2	0.20	124012383	83485	102.13	1464	1515	1460	1916	1032	1474	1485.45	64.35	1478	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	798	11.02	0.66	12	0.15	134.00	2224.00	2955	20230202	-50.02	1356	20231226	8.92	1653	-10.65	20240102	1395	5.88	20240102	2955	-50.02	20230202	1356	8.92	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
64	20240110	140302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1476	2	2	0.14	106758780	71801	87.84	1464	1515	1460	1916	1032	1474	1486.87	64.35	-192	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	797	11.01	0.66	12	0.13	134.00	2224.00	2955	20230202	-50.05	1356	20231226	8.85	1653	-10.71	20240102	1395	5.81	20240102	2955	-50.05	20230202	1356	8.85	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
65	20240110	130301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1486	12	2	0.81	98706728	66362	81.19	1464	1515	1460	1916	1032	1474	1487.40	64.35	-1033	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	803	11.09	0.67	12	0.12	134.00	2224.00	2955	20230202	-49.71	1356	20231226	9.59	1653	-10.10	20240102	1395	6.52	20240102	2955	-49.71	20230202	1356	9.59	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
66	20240110	120301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1494	20	2	1.36	78148314	52553	64.29	1464	1515	1460	1916	1032	1474	1487.04	64.35	-896	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	807	11.15	0.67	12	0.10	134.00	2224.00	2955	20230202	-49.44	1356	20231226	10.18	1653	-9.62	20240102	1395	7.10	20240102	2955	-49.44	20230202	1356	10.18	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
67	20240110	110301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1492	18	2	1.22	45206687	30556	37.38	1464	1515	1460	1916	1032	1474	1479.47	64.35	-1688	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	806	11.13	0.67	12	0.06	134.00	2224.00	2955	20230202	-49.51	1356	20231226	10.03	1653	-9.74	20240102	1395	6.95	20240102	2955	-49.51	20230202	1356	10.03	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
68	20240110	100300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1469	-5	5	-0.34	25808828	17420	21.31	1464	1515	1464	1916	1032	1474	1481.56	64.35	-3615	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	794	10.96	0.66	12	0.03	134.00	2224.00	2955	20230202	-50.29	1356	20231226	8.33	1653	-11.13	20240102	1395	5.30	20240102	2955	-50.29	20230202	1356	8.33	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
69	20240110	090301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1499	25	2	1.70	8418995	5653	6.92	1464	1515	1464	1916	1032	1474	1489.30	64.35	-307	1507	1490	1482	1465	1457	1486	1461	270	442	500	1030	1	1	54024880	810	11.19	0.67	12	0.01	134.00	2224.00	2955	20230202	-49.27	1356	20231226	10.55	1653	-9.32	20240102	1395	7.46	20240102	2955	-49.27	20230202	1356	10.55	20231226	1.51	N	013360	500	270 억	34766995	N	N	0	N	N
70	20240109	160300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1474	-12	5	-0.81	119628432	80631	82.95	1486	1499	1474	1931	1041	1486	1483.72	64.35	-529	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	796	11.00	0.66	12	0.15	134.00	2224.00	2955	20230202	-50.12	1356	20231226	8.70	1653	-10.83	20240102	1395	5.66	20240102	2955	-50.12	20230202	1356	8.70	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
71	20240109	150301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1479	-7	5	-0.47	110130521	74189	76.32	1486	1499	1474	1931	1041	1486	1484.46	64.35	-1303	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	799	11.04	0.67	12	0.14	134.00	2224.00	2955	20230202	-49.95	1356	20231226	9.07	1653	-10.53	20240102	1395	6.02	20240102	2955	-49.95	20230202	1356	9.07	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
72	20240109	140300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1484	-2	5	-0.13	93056159	62639	64.44	1486	1499	1477	1931	1041	1486	1485.59	64.35	-1228	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	802	11.07	0.67	12	0.12	134.00	2224.00	2955	20230202	-49.78	1356	20231226	9.44	1653	-10.22	20240102	1395	6.38	20240102	2955	-49.78	20230202	1356	9.44	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
73	20240109	130300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1481	-5	5	-0.34	74476576	50086	51.52	1486	1499	1480	1931	1041	1486	1486.97	64.35	-2425	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	800	11.05	0.67	12	0.09	134.00	2224.00	2955	20230202	-49.88	1356	20231226	9.22	1653	-10.41	20240102	1395	6.16	20240102	2955	-49.88	20230202	1356	9.22	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
74	20240109	120302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1486	0	3	0.00	54454286	36586	37.64	1486	1499	1485	1931	1041	1486	1488.39	64.35	1640	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	803	11.09	0.67	12	0.07	134.00	2224.00	2955	20230202	-49.71	1356	20231226	9.59	1653	-10.10	20240102	1395	6.52	20240102	2955	-49.71	20230202	1356	9.59	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
75	20240109	110300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1487	1	2	0.07	38686357	25984	26.73	1486	1499	1485	1931	1041	1486	1488.85	64.35	785	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	803	11.10	0.67	12	0.05	134.00	2224.00	2955	20230202	-49.68	1356	20231226	9.66	1653	-10.04	20240102	1395	6.59	20240102	2955	-49.68	20230202	1356	9.66	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
76	20240109	100300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1492	6	2	0.40	27824691	18686	19.22	1486	1499	1485	1931	1041	1486	1489.07	64.35	785	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	806	11.13	0.67	12	0.03	134.00	2224.00	2955	20230202	-49.51	1356	20231226	10.03	1653	-9.74	20240102	1395	6.95	20240102	2955	-49.51	20230202	1356	10.03	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
77	20240109	090300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1485	-1	5	-0.07	7779394	5236	5.39	1486	1486	1485	1931	1041	1486	1485.75	64.35	2488	1546	1515	1499	1468	1452	1508	1461	270	445	500	1040	1	1	54024880	802	11.08	0.67	12	0.01	134.00	2224.00	2955	20230202	-49.75	1356	20231226	9.51	1653	-10.16	20240102	1395	6.45	20240102	2955	-49.75	20230202	1356	9.51	20231226	1.51	N	013360	500	270 억	34767520	N	N	87	N	N
78	20240108	160300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1486	-17	5	-1.13	143450493	96259	122.27	1490	1530	1483	1953	1053	1503	1490.26	64.35	-1121	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	803	11.09	0.67	12	0.18	134.00	2224.00	2955	20230202	-49.71	1356	20231226	9.59	1653	-10.10	20240102	1395	6.52	20240102	2955	-49.71	20230202	1356	9.59	20231226	1.51	N	013360	500	270 억	34766544	N	N	87	N	N
79	20240108	150301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1485	-18	5	-1.20	138371168	92838	117.92	1490	1530	1484	1953	1053	1503	1490.46	64.35	-904	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	802	11.08	0.67	12	0.17	134.00	2224.00	2955	20230202	-49.75	1356	20231226	9.51	1653	-10.16	20240102	1395	6.45	20240102	2955	-49.75	20230202	1356	9.51	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
80	20240108	140300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1486	-17	5	-1.13	109392888	73338	93.15	1490	1530	1484	1953	1053	1503	1491.63	64.35	195	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	803	11.09	0.67	12	0.14	134.00	2224.00	2955	20230202	-49.71	1356	20231226	9.59	1653	-10.10	20240102	1395	6.52	20240102	2955	-49.71	20230202	1356	9.59	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
81	20240108	130259	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1491	-12	5	-0.80	78280546	52430	66.60	1490	1530	1489	1953	1053	1503	1493.05	64.35	6509	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	806	11.13	0.67	12	0.10	134.00	2224.00	2955	20230202	-49.54	1356	20231226	9.96	1653	-9.80	20240102	1395	6.88	20240102	2955	-49.54	20230202	1356	9.96	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
82	20240108	120301	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1493	-10	5	-0.67	60832117	40740	51.75	1490	1530	1489	1953	1053	1503	1493.18	64.35	7570	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	807	11.14	0.67	12	0.08	134.00	2224.00	2955	20230202	-49.48	1356	20231226	10.10	1653	-9.68	20240102	1395	7.03	20240102	2955	-49.48	20230202	1356	10.10	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
83	20240108	110300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1493	-10	5	-0.67	50540248	33851	43.00	1490	1530	1489	1953	1053	1503	1493.02	64.35	7449	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	807	11.14	0.67	12	0.06	134.00	2224.00	2955	20230202	-49.48	1356	20231226	10.10	1653	-9.68	20240102	1395	7.03	20240102	2955	-49.48	20230202	1356	10.10	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
84	20240108	100302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1495	-8	5	-0.53	36272254	24305	30.87	1490	1530	1489	1953	1053	1503	1492.38	64.35	6014	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	808	11.16	0.67	12	0.04	134.00	2224.00	2955	20230202	-49.41	1356	20231226	10.25	1653	-9.56	20240102	1395	7.17	20240102	2955	-49.41	20230202	1356	10.25	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
85	20240108	090300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1509	6	2	0.40	2208374	1471	1.87	1490	1530	1490	1953	1053	1503	1501.27	64.35	133	1519	1510	1501	1492	1483	1515	1497	270	450	500	1050	1	1	54024880	815	11.26	0.68	12	0.00	134.00	2224.00	2955	20230202	-48.93	1356	20231226	11.28	1653	-8.71	20240102	1395	8.17	20240102	2955	-48.93	20230202	1356	11.28	20231226	1.51	N	013360	500	270 억	34766544	N	N	127	N	N
86	20240105	160300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1503	5	2	0.33	117961003	78679	41.34	1498	1510	1492	1947	1049	1498	1499.27	64.35	-907	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	812	11.22	0.68	12	0.15	134.00	2224.00	2955	20230202	-49.14	1356	20231226	10.84	1653	-9.07	20240102	1395	7.74	20240102	2955	-49.14	20230202	1356	10.84	20231226	1.46	N	013360	500	270 억	34767488	N	N	127	N	N
87	20240105	150259	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1501	3	2	0.20	110080074	73427	38.58	1498	1510	1492	1947	1049	1498	1499.18	64.35	-1887	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	811	11.20	0.67	12	0.14	134.00	2224.00	2955	20230202	-49.20	1356	20231226	10.69	1653	-9.20	20240102	1395	7.60	20240102	2955	-49.20	20230202	1356	10.69	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
88	20240105	140300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1505	7	2	0.47	102116376	68124	35.79	1498	1510	1492	1947	1049	1498	1498.98	64.35	-1853	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	813	11.23	0.68	12	0.13	134.00	2224.00	2955	20230202	-49.07	1356	20231226	10.99	1653	-8.95	20240102	1395	7.89	20240102	2955	-49.07	20230202	1356	10.99	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
89	20240105	130300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1504	6	2	0.40	85673010	57190	30.05	1498	1510	1492	1947	1049	1498	1498.04	64.35	2019	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	813	11.22	0.68	12	0.11	134.00	2224.00	2955	20230202	-49.10	1356	20231226	10.91	1653	-9.01	20240102	1395	7.81	20240102	2955	-49.10	20230202	1356	10.91	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
90	20240105	120300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1498	0	3	0.00	57339115	38328	20.14	1498	1510	1492	1947	1049	1498	1496.01	64.35	2771	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	809	11.18	0.67	12	0.07	134.00	2224.00	2955	20230202	-49.31	1356	20231226	10.47	1653	-9.38	20240102	1395	7.38	20240102	2955	-49.31	20230202	1356	10.47	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
91	20240105	110259	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1498	0	3	0.00	51070380	34143	17.94	1498	1510	1492	1947	1049	1498	1495.78	64.35	1501	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	809	11.18	0.67	12	0.06	134.00	2224.00	2955	20230202	-49.31	1356	20231226	10.47	1653	-9.38	20240102	1395	7.38	20240102	2955	-49.31	20230202	1356	10.47	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
92	20240105	100302	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1498	0	3	0.00	34847900	23284	12.23	1498	1510	1492	1947	1049	1498	1496.65	64.35	1201	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	809	11.18	0.67	12	0.04	134.00	2224.00	2955	20230202	-49.31	1356	20231226	10.47	1653	-9.38	20240102	1395	7.38	20240102	2955	-49.31	20230202	1356	10.47	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
93	20240105	090300	00	50.00	KOSPI	건설업	N	N	N	N	50	N	1509	11	2	0.73	6251233	4173	2.19	1498	1510	1498	1947	1049	1498	1498.02	64.35	149	1558	1527	1508	1477	1458	1518	1468	270	449	500	1040	1	1	54024880	815	11.26	0.68	12	0.01	134.00	2224.00	2955	20230202	-48.93	1356	20231226	11.28	1653	-8.71	20240102	1395	8.17	20240102	2955	-48.93	20230202	1356	11.28	20231226	1.46	N	013360	500	270 억	34767488	N	N	123	N	N
94	20240104	160258	57	100.00	KOSPI	건설업	N	N	N	N		N	1498	-14	5	-0.93	284412330	188407	25.60	1525	1539	1489	1965	1059	1512	1509.56	64.34	6090	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	809	11.18	0.67	12	0.35	134.00	2224.00	2955	20230202	-49.31	1356	20231226	10.47	1653	-9.38	20240102	1395	7.38	20240102	2955	-49.31	20230202	1356	10.47	20231226	1.50	N	013360	500	270 억	34760394	N	N	123	N	N
95	20240104	150259	57	100.00	KOSPI	건설업	N	N	N	N		N	1499	-13	5	-0.86	275349353	182357	24.78	1525	1539	1489	1965	1059	1512	1509.95	64.34	6028	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	810	11.19	0.67	12	0.34	134.00	2224.00	2955	20230202	-49.27	1356	20231226	10.55	1653	-9.32	20240102	1395	7.46	20240102	2955	-49.27	20230202	1356	10.55	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
96	20240104	140259	57	100.00	KOSPI	건설업	N	N	N	N		N	1504	-8	5	-0.53	243619260	161223	21.91	1525	1539	1489	1965	1059	1512	1511.07	64.34	5924	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	813	11.22	0.68	12	0.30	134.00	2224.00	2955	20230202	-49.10	1356	20231226	10.91	1653	-9.01	20240102	1395	7.81	20240102	2955	-49.10	20230202	1356	10.91	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
97	20240104	130259	57	100.00	KOSPI	건설업	N	N	N	N		N	1516	4	2	0.26	225275478	149083	20.26	1525	1539	1489	1965	1059	1512	1511.07	64.34	7781	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	819	11.31	0.68	12	0.28	134.00	2224.00	2955	20230202	-48.70	1356	20231226	11.80	1653	-8.29	20240102	1395	8.67	20240102	2955	-48.70	20230202	1356	11.80	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
98	20240104	120258	57	100.00	KOSPI	건설업	N	N	N	N		N	1516	4	2	0.26	214009992	141640	19.25	1525	1539	1489	1965	1059	1512	1510.94	64.34	9087	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	819	11.31	0.68	12	0.26	134.00	2224.00	2955	20230202	-48.70	1356	20231226	11.80	1653	-8.29	20240102	1395	8.67	20240102	2955	-48.70	20230202	1356	11.80	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
99	20240104	110258	57	100.00	KOSPI	건설업	N	N	N	N		N	1509	-3	5	-0.20	149342544	99313	13.50	1525	1530	1489	1965	1059	1512	1503.76	64.34	10183	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	815	11.26	0.68	12	0.18	134.00	2224.00	2955	20230202	-48.93	1356	20231226	11.28	1653	-8.71	20240102	1395	8.17	20240102	2955	-48.93	20230202	1356	11.28	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
100	20240104	100258	57	100.00	KOSPI	건설업	N	N	N	N		N	1502	-10	5	-0.66	101649166	67654	9.19	1525	1526	1489	1965	1059	1512	1502.49	64.34	115	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	811	11.21	0.68	12	0.13	134.00	2224.00	2955	20230202	-49.17	1356	20231226	10.77	1653	-9.13	20240102	1395	7.67	20240102	2955	-49.17	20230202	1356	10.77	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
101	20240104	090259	57	100.00	KOSPI	건설업	N	N	N	N		N	1500	-12	5	-0.79	21589940	14244	1.94	1525	1526	1500	1965	1059	1512	1515.72	64.34	-6297	1662	1587	1542	1467	1422	1564	1444	270	453	500	1050	1	1	54024880	810	11.19	0.67	12	0.03	134.00	2224.00	2955	20230202	-49.24	1356	20231226	10.62	1653	-9.26	20240102	1395	7.53	20240102	2955	-49.24	20230202	1356	10.62	20231226	1.50	N	013360	500	270 억	34760394	N	N	211	N	N
102	20240103	160258	57	100.00	KOSPI	건설업	N	N	N	N		N	1512	-36	5	-2.33	1133556523	728837	32.11	1530	1617	1497	2010	1084	1548	1555.30	64.31	21141	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	817	11.28	0.68	12	1.35	134.00	2224.00	2955	20230202	-48.83	1356	20231226	11.50	1653	-8.53	20240102	1395	8.39	20240102	2955	-48.83	20230202	1356	11.50	20231226	1.47	N	013360	500	270 억	34740955	N	N	211	N	N
103	20240103	150257	57	100.00	KOSPI	건설업	N	N	N	N		N	1510	-38	5	-2.45	1110163328	713344	31.43	1530	1617	1497	2010	1084	1548	1556.28	64.31	21443	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	816	11.27	0.68	12	1.32	134.00	2224.00	2955	20230202	-48.90	1356	20231226	11.36	1653	-8.65	20240102	1395	8.24	20240102	2955	-48.90	20230202	1356	11.36	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
104	20240103	140256	57	100.00	KOSPI	건설업	N	N	N	N		N	1507	-41	5	-2.65	1024550913	656447	28.92	1530	1617	1499	2010	1084	1548	1560.75	64.31	31981	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	814	11.25	0.68	12	1.22	134.00	2224.00	2955	20230202	-49.00	1356	20231226	11.14	1653	-8.83	20240102	1395	8.03	20240102	2955	-49.00	20230202	1356	11.14	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
105	20240103	130258	57	100.00	KOSPI	건설업	N	N	N	N		N	1540	-8	5	-0.52	867487213	552449	24.34	1530	1617	1500	2010	1084	1548	1570.26	64.31	-17416	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	832	11.49	0.69	12	1.02	134.00	2224.00	2955	20230202	-47.88	1356	20231226	13.57	1653	-6.84	20240102	1395	10.39	20240102	2955	-47.88	20230202	1356	13.57	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
106	20240103	120300	57	100.00	KOSPI	건설업	N	N	N	N		N	1550	2	2	0.13	786206591	499677	22.01	1530	1617	1500	2010	1084	1548	1573.43	64.31	-14951	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	837	11.57	0.70	12	0.92	134.00	2224.00	2955	20230202	-47.55	1356	20231226	14.31	1653	-6.23	20240102	1395	11.11	20240102	2955	-47.55	20230202	1356	14.31	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
107	20240103	110257	57	100.00	KOSPI	건설업	N	N	N	N		N	1559	11	2	0.71	766378871	486914	21.45	1530	1617	1500	2010	1084	1548	1573.95	64.31	-11462	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	842	11.63	0.70	12	0.90	134.00	2224.00	2955	20230202	-47.24	1356	20231226	14.97	1653	-5.69	20240102	1395	11.76	20240102	2955	-47.24	20230202	1356	14.97	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
108	20240103	100257	57	100.00	KOSPI	건설업	N	N	N	N		N	1560	12	2	0.78	663319442	420440	18.52	1530	1617	1500	2010	1084	1548	1577.68	64.31	-4172	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	843	11.64	0.70	12	0.78	134.00	2224.00	2955	20230202	-47.21	1356	20231226	15.04	1653	-5.63	20240102	1395	11.83	20240102	2955	-47.21	20230202	1356	15.04	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
109	20240103	090257	57	100.00	KOSPI	건설업	N	N	N	N		N	1551	3	2	0.19	46152547	30126	1.33	1530	1558	1500	2010	1084	1548	1531.98	64.31	1029	1790	1669	1532	1411	1274	1729	1471	270	462	500	1080	1	1	54024880	838	11.57	0.70	12	0.06	134.00	2224.00	2955	20230202	-47.51	1356	20231226	14.38	1653	-6.17	20240102	1395	11.18	20240102	2955	-47.51	20230202	1356	14.38	20231226	1.47	N	013360	500	270 억	34740955	N	N	0	N	N
110	20240102	160257	57	100.00	KOSPI	건설업	N	N	N	N		N	1548	107	2	7.43	3470185041	2248638	706.33	1426	1653	1395	1873	1009	1441	1543.24	64.56	-135082	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	836	11.55	0.70	12	4.16	134.00	2224.00	2955	20230202	-47.61	1356	20231226	14.16	1653	-6.35	20240102	1395	10.97	20240102	2955	-47.61	20230202	1356	14.16	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
111	20240102	150256	57	100.00	KOSPI	건설업	N	N	N	N		N	1542	101	2	7.01	3419657878	2215966	696.07	1426	1653	1395	1873	1009	1441	1543.19	64.56	-137760	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	833	11.51	0.69	12	4.10	134.00	2224.00	2955	20230202	-47.82	1356	20231226	13.72	1653	-6.72	20240102	1395	10.54	20240102	2955	-47.82	20230202	1356	13.72	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
112	20240102	140257	57	100.00	KOSPI	건설업	N	N	N	N		N	1561	120	2	8.33	3243825802	2102959	660.57	1426	1653	1395	1873	1009	1441	1542.51	64.56	-145036	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	843	11.65	0.70	12	3.89	134.00	2224.00	2955	20230202	-47.17	1356	20231226	15.12	1653	-5.57	20240102	1395	11.90	20240102	2955	-47.17	20230202	1356	15.12	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
113	20240102	130256	57	100.00	KOSPI	건설업	N	N	N	N		N	1517	76	2	5.27	3006416451	1949514	612.37	1426	1653	1395	1873	1009	1441	1542.14	64.56	-159365	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	820	11.32	0.68	12	3.61	134.00	2224.00	2955	20230202	-48.66	1356	20231226	11.87	1653	-8.23	20240102	1395	8.75	20240102	2955	-48.66	20230202	1356	11.87	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
114	20240102	120257	57	100.00	KOSPI	건설업	N	N	N	N		N	1515	74	2	5.14	2891198307	1873301	588.43	1426	1653	1395	1873	1009	1441	1543.37	64.56	-165072	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	818	11.31	0.68	12	3.47	134.00	2224.00	2955	20230202	-48.73	1356	20231226	11.73	1653	-8.35	20240102	1395	8.60	20240102	2955	-48.73	20230202	1356	11.73	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
115	20240102	110257	57	100.00	KOSPI	건설업	N	N	N	N		N	1480	39	2	2.71	537490549	367159	115.33	1426	1521	1395	1873	1009	1441	1463.92	64.56	-16287	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	800	11.04	0.67	12	0.68	134.00	2224.00	2955	20230202	-49.92	1356	20231226	9.14	1521	-2.70	20240102	1395	6.09	20240102	2955	-49.92	20230202	1356	9.14	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
116	20240102	100252	57	100.00	KOSPI	건설업	N	N	N	N		N	1415	-26	5	-1.80	33036951	23485	7.38	1426	1426	1395	1873	1009	1441	1406.73	64.56	-4930	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	764	10.56	0.64	12	0.04	134.00	2224.00	2955	20230202	-52.12	1356	20231226	4.35	1426	-0.77	20240102	1395	1.43	20240102	2955	-52.12	20230202	1356	4.35	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N
117	20240102	090251	57	100.00	KOSPI	건설업	N	N	N	N		N	1441	0	3	0.00	0	0	0.00	0	0	0	1873	1009	1441	0.00	64.56	0	1523	1481	1423	1381	1323	1453	1353	270	432	500	1000	1	1	54024880	778	10.75	0.65	12	0.00	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	0	0.00	0	0	0.00	0	2955	-51.24	20230202	1356	6.27	20231226	1.47	N	013360	500	270 억	34879954	N	N	10	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History