KissMeData/009410/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	15	2	0.63	2009073970	838769	65.18	2395	2540	2310	3110	1680	2395	2395.26	2.21	0	28741	2631	2512	2446	2327	2261	2480	2295	194	715	500	1620	5	1	38899098	937	1.54	0.13	12	2.16	1563.00	18869.00	4745	20230221	-49.21	1935	20231228	24.55	4110	-41.36	20240111	2275	5.93	20240102	4745	-49.21	20230221	1935	24.55	20231228	0.08	N	009410	500	194 억	858275	N	N	0	N	N
3	20240123	110241	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	5	2	0.21	1822066255	761126	59.14	2395	2540	2310	3110	1680	2395	2393.91	2.21	0	282	2631	2512	2446	2327	2261	2480	2295	194	715	500	1620	5	1	38899098	934	1.54	0.13	12	1.96	1563.00	18869.00	4745	20230221	-49.42	1935	20231228	24.03	4110	-41.61	20240111	2275	5.49	20240102	4745	-49.42	20230221	1935	24.03	20231228	0.08	N	009410	500	194 억	858275	N	N	0	N	N
4	20240123	100241	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	-5	5	-0.21	1539736615	643678	50.02	2395	2540	2310	3110	1680	2395	2392.09	2.21	0	37919	2631	2512	2446	2327	2261	2480	2295	194	715	500	1620	5	1	38899098	930	1.53	0.13	12	1.65	1563.00	18869.00	4745	20230221	-49.63	1935	20231228	23.51	4110	-41.85	20240111	2275	5.05	20240102	4745	-49.63	20230221	1935	23.51	20231228	0.08	N	009410	500	194 억	858275	N	N	0	N	N
5	20240123	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-35	5	-1.46	65617695	27709	2.15	2395	2395	2350	3110	1680	2395	2368.10	2.21	0	-12135	2631	2512	2446	2327	2261	2480	2295	194	715	500	1620	5	1	38899098	918	1.51	0.13	12	0.07	1563.00	18869.00	4745	20230221	-50.26	1935	20231228	21.96	4110	-42.58	20240111	2275	3.74	20240102	4745	-50.26	20230221	1935	21.96	20231228	0.08	N	009410	500	194 억	858275	N	N	0	N	N
6	20240119	160240	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	-90	5	-3.41	3494893055	1345434	32.13	2625	2670	2540	3430	1850	2640	2597.76	2.06	0	-40282	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	992	1.63	0.14	12	3.46	1563.00	18869.00	4745	20230221	-46.26	1935	20231228	31.78	4110	-37.96	20240111	2275	12.09	20240102	4745	-46.26	20230221	1935	31.78	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
7	20240119	150240	57	100.00	KOSPI	건설업	N	N	N	N	N	2555	-85	5	-3.22	3191720520	1226556	29.29	2625	2670	2540	3430	1850	2640	2602.18	2.06	0	-51454	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	994	1.63	0.14	12	3.15	1563.00	18869.00	4745	20230221	-46.15	1935	20231228	32.04	4110	-37.83	20240111	2275	12.31	20240102	4745	-46.15	20230221	1935	32.04	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
8	20240119	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	-90	5	-3.41	2786106215	1067852	25.50	2625	2670	2550	3430	1850	2640	2609.07	2.06	0	-45516	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	992	1.63	0.14	12	2.75	1563.00	18869.00	4745	20230221	-46.26	1935	20231228	31.78	4110	-37.96	20240111	2275	12.09	20240102	4745	-46.26	20230221	1935	31.78	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
9	20240119	130241	57	100.00	KOSPI	건설업	N	N	N	N	N	2585	-55	5	-2.08	2423895030	926770	22.13	2625	2670	2560	3430	1850	2640	2615.42	2.06	0	2755	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	1006	1.65	0.14	12	2.38	1563.00	18869.00	4745	20230221	-45.52	1935	20231228	33.59	4110	-37.10	20240111	2275	13.63	20240102	4745	-45.52	20230221	1935	33.59	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
10	20240119	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	-70	5	-2.65	2217365975	846879	20.22	2625	2670	2560	3430	1850	2640	2618.28	2.06	0	11518	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	1000	1.64	0.14	12	2.18	1563.00	18869.00	4745	20230221	-45.84	1935	20231228	32.82	4110	-37.47	20240111	2275	12.97	20240102	4745	-45.84	20230221	1935	32.82	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
11	20240119	110240	57	100.00	KOSPI	건설업	N	N	N	N	N	2605	-35	5	-1.33	1755157955	667997	15.95	2625	2670	2595	3430	1850	2640	2627.49	2.06	0	37308	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	1013	1.67	0.14	12	1.72	1563.00	18869.00	4745	20230221	-45.10	1935	20231228	34.63	4110	-36.62	20240111	2275	14.51	20240102	4745	-45.10	20230221	1935	34.63	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
12	20240119	100244	57	100.00	KOSPI	건설업	N	N	N	N	N	2625	-15	5	-0.57	1088254210	412591	9.85	2625	2670	2600	3430	1850	2640	2637.61	2.06	0	56378	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	1021	1.68	0.14	12	1.06	1563.00	18869.00	4745	20230221	-44.68	1935	20231228	35.66	4110	-36.13	20240111	2275	15.38	20240102	4745	-44.68	20230221	1935	35.66	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
13	20240119	090240	57	100.00	KOSPI	건설업	N	N	N	N	N	2660	20	2	0.76	175991760	66967	1.60	2625	2670	2600	3430	1850	2640	2628.01	2.06	0	14582	3136	2887	2701	2452	2266	3012	2577	194	790	500	1790	5	1	38899098	1035	1.70	0.14	12	0.17	1563.00	18869.00	4745	20230221	-43.94	1935	20231228	37.47	4110	-35.28	20240111	2275	16.92	20240102	4745	-43.94	20230221	1935	37.47	20231228	0.09	N	009410	500	194 억	800515	N	N	0	N	N
14	20240118	160240	57	100.00	KOSPI	건설업	N	N	N	N	N	2640	15	2	0.57	11354894700	4151812	248.12	2600	2950	2515	3410	1840	2625	2735.03	2.17	0	-40253	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1027	1.69	0.14	12	10.67	1563.00	18869.00	4745	20230221	-44.36	1935	20231228	36.43	4110	-35.77	20240111	2275	16.04	20240102	4745	-44.36	20230221	1935	36.43	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
15	20240118	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	2665	40	2	1.52	10942751615	3996500	238.84	2600	2950	2515	3410	1840	2625	2738.08	2.17	0	-64578	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1037	1.71	0.14	12	10.27	1563.00	18869.00	4745	20230221	-43.84	1935	20231228	37.73	4110	-35.16	20240111	2275	17.14	20240102	4745	-43.84	20230221	1935	37.73	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
16	20240118	140241	57	100.00	KOSPI	건설업	N	N	N	N	N	2715	90	2	3.43	10015855845	3650310	218.15	2600	2950	2515	3410	1840	2625	2743.84	2.17	0	-111361	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1056	1.74	0.14	12	9.38	1563.00	18869.00	4745	20230221	-42.78	1935	20231228	40.31	4110	-33.94	20240111	2275	19.34	20240102	4745	-42.78	20230221	1935	40.31	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
17	20240118	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	2640	15	2	0.57	2353901735	909614	54.36	2600	2665	2515	3410	1840	2625	2587.80	2.17	0	-45375	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1027	1.69	0.14	12	2.34	1563.00	18869.00	4745	20230221	-44.36	1935	20231228	36.43	4110	-35.77	20240111	2275	16.04	20240102	4745	-44.36	20230221	1935	36.43	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
18	20240118	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	2605	-20	5	-0.76	2156768770	833919	49.84	2600	2665	2515	3410	1840	2625	2586.30	2.17	0	-35107	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1013	1.67	0.14	12	2.14	1563.00	18869.00	4745	20230221	-45.10	1935	20231228	34.63	4110	-36.62	20240111	2275	14.51	20240102	4745	-45.10	20230221	1935	34.63	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
19	20240118	110241	57	100.00	KOSPI	건설업	N	N	N	N	N	2605	-20	5	-0.76	1628750300	632772	37.82	2600	2655	2515	3410	1840	2625	2573.99	2.17	0	17228	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1013	1.67	0.14	12	1.63	1563.00	18869.00	4745	20230221	-45.10	1935	20231228	34.63	4110	-36.62	20240111	2275	14.51	20240102	4745	-45.10	20230221	1935	34.63	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
20	20240118	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	2600	-25	5	-0.95	1060693540	414846	24.79	2600	2620	2515	3410	1840	2625	2556.83	2.17	0	79913	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	1011	1.66	0.14	12	1.07	1563.00	18869.00	4745	20230221	-45.21	1935	20231228	34.37	4110	-36.74	20240111	2275	14.29	20240102	4745	-45.21	20230221	1935	34.37	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
21	20240118	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	-60	5	-2.29	95470505	37075	2.22	2600	2600	2555	3410	1840	2625	2575.02	2.17	0	5287	2875	2750	2675	2550	2475	2712	2512	194	785	500	1780	5	1	38899098	998	1.64	0.14	12	0.10	1563.00	18869.00	4745	20230221	-45.94	1935	20231228	32.56	4110	-37.59	20240111	2275	12.75	20240102	4745	-45.94	20230221	1935	32.56	20231228	0.09	N	009410	500	194 억	845197	N	N	0	N	N
22	20240117	160239	57	100.00	KOSPI	건설업	N	N	N	N	N	2625	-165	5	-5.91	4387768960	1655250	26.10	2790	2800	2600	3625	1955	2790	2650.82	2.32	0	-60488	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1021	1.68	0.14	12	4.26	1563.00	18869.00	4745	20230221	-44.68	1935	20231228	35.66	4110	-36.13	20240111	2275	15.38	20240102	4745	-44.68	20230221	1935	35.66	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
23	20240117	150241	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-170	5	-6.09	4259678050	1606381	25.33	2790	2800	2600	3625	1955	2790	2651.71	2.32	0	-58063	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1019	1.68	0.14	12	4.13	1563.00	18869.00	4745	20230221	-44.78	1935	20231228	35.40	4110	-36.25	20240111	2275	15.16	20240102	4745	-44.78	20230221	1935	35.40	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
24	20240117	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	-170	5	-6.09	4043885140	1524169	24.04	2790	2800	2600	3625	1955	2790	2653.15	2.32	0	-37915	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1019	1.68	0.14	12	3.92	1563.00	18869.00	4745	20230221	-44.78	1935	20231228	35.40	4110	-36.25	20240111	2275	15.16	20240102	4745	-44.78	20230221	1935	35.40	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
25	20240117	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	2605	-185	5	-6.63	3729525670	1403920	22.14	2790	2800	2600	3625	1955	2790	2656.49	2.32	0	-45250	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1013	1.67	0.14	12	3.61	1563.00	18869.00	4745	20230221	-45.10	1935	20231228	34.63	4110	-36.62	20240111	2275	14.51	20240102	4745	-45.10	20230221	1935	34.63	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
26	20240117	120240	57	100.00	KOSPI	건설업	N	N	N	N	N	2610	-180	5	-6.45	3442186405	1293635	20.40	2790	2800	2600	3625	1955	2790	2660.84	2.32	0	-43822	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1015	1.67	0.14	12	3.33	1563.00	18869.00	4745	20230221	-44.99	1935	20231228	34.88	4110	-36.50	20240111	2275	14.73	20240102	4745	-44.99	20230221	1935	34.88	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
27	20240117	110240	57	100.00	KOSPI	건설업	N	N	N	N	N	2615	-175	5	-6.27	2991553095	1121144	17.68	2790	2800	2610	3625	1955	2790	2668.28	2.32	0	-20864	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1017	1.67	0.14	12	2.88	1563.00	18869.00	4745	20230221	-44.89	1935	20231228	35.14	4110	-36.37	20240111	2275	14.95	20240102	4745	-44.89	20230221	1935	35.14	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
28	20240117	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	2640	-150	5	-5.38	2318525850	864759	13.64	2790	2800	2630	3625	1955	2790	2681.10	2.32	0	-20245	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1027	1.69	0.14	12	2.22	1563.00	18869.00	4745	20230221	-44.36	1935	20231228	36.43	4110	-35.77	20240111	2275	16.04	20240102	4745	-44.36	20230221	1935	36.43	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
29	20240117	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	2730	-60	5	-2.15	198043405	71771	1.13	2790	2800	2720	3625	1955	2790	2759.29	2.32	0	2181	3320	3055	2855	2590	2390	3187	2722	194	835	500	1890	5	1	38899098	1062	1.75	0.14	12	0.18	1563.00	18869.00	4745	20230221	-42.47	1935	20231228	41.09	4110	-33.58	20240111	2275	20.00	20240102	4745	-42.47	20230221	1935	41.09	20231228	0.09	N	009410	500	194 억	904285	N	N	0	N	N
30	20240116	160239	57	100.00	KOSPI	건설업	N	N	N	N	N	2790	60	2	2.20	18267324510	6310899	129.64	2715	3120	2655	3545	1915	2730	2894.62	2.54	0	-100246	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1085	1.79	0.15	12	16.22	1563.00	18869.00	4745	20230221	-41.20	1935	20231228	44.19	4110	-32.12	20240111	2275	22.64	20240102	4745	-41.20	20230221	1935	44.19	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
31	20240116	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	2770	40	2	1.47	17897297530	6177704	126.90	2715	3120	2655	3545	1915	2730	2897.08	2.54	0	-115736	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1078	1.77	0.15	12	15.88	1563.00	18869.00	4745	20230221	-41.62	1935	20231228	43.15	4110	-32.60	20240111	2275	21.76	20240102	4745	-41.62	20230221	1935	43.15	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
32	20240116	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	2800	70	2	2.56	17322243350	5969955	122.63	2715	3120	2655	3545	1915	2730	2901.57	2.54	0	-112294	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1089	1.79	0.15	12	15.35	1563.00	18869.00	4745	20230221	-40.99	1935	20231228	44.70	4110	-31.87	20240111	2275	23.08	20240102	4745	-40.99	20230221	1935	44.70	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
33	20240116	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	2800	70	2	2.56	16810860565	5787401	118.88	2715	3120	2655	3545	1915	2730	2904.74	2.54	0	-102863	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1089	1.79	0.15	12	14.88	1563.00	18869.00	4745	20230221	-40.99	1935	20231228	44.70	4110	-31.87	20240111	2275	23.08	20240102	4745	-40.99	20230221	1935	44.70	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
34	20240116	120239	57	100.00	KOSPI	건설업	N	N	N	N	N	2785	55	2	2.01	16327042100	5614746	115.34	2715	3120	2655	3545	1915	2730	2907.89	2.54	0	-81693	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1083	1.78	0.15	12	14.43	1563.00	18869.00	4745	20230221	-41.31	1935	20231228	43.93	4110	-32.24	20240111	2275	22.42	20240102	4745	-41.31	20230221	1935	43.93	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
35	20240116	110239	57	100.00	KOSPI	건설업	N	N	N	N	N	2795	65	2	2.38	15669484665	5377998	110.47	2715	3120	2655	3545	1915	2730	2913.63	2.54	0	-95729	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1087	1.79	0.15	12	13.83	1563.00	18869.00	4745	20230221	-41.10	1935	20231228	44.44	4110	-32.00	20240111	2275	22.86	20240102	4745	-41.10	20230221	1935	44.44	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
36	20240116	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	2830	100	2	3.66	13872063885	4739435	97.36	2715	3120	2655	3545	1915	2730	2926.95	2.54	0	-102931	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1101	1.81	0.15	12	12.18	1563.00	18869.00	4745	20230221	-40.36	1935	20231228	46.25	4110	-31.14	20240111	2275	24.40	20240102	4745	-40.36	20230221	1935	46.25	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
37	20240116	090237	57	100.00	KOSPI	건설업	N	N	N	N	N	2685	-45	5	-1.65	404895900	150308	3.09	2715	2740	2655	3545	1915	2730	2693.75	2.54	0	8019	3093	2911	2813	2631	2533	2862	2582	194	815	500	1850	5	1	38899098	1044	1.72	0.14	12	0.39	1563.00	18869.00	4745	20230221	-43.41	1935	20231228	38.76	4110	-34.67	20240111	2275	18.02	20240102	4745	-43.41	20230221	1935	38.76	20231228	0.10	N	009410	500	194 억	986847	N	N	0	N	N
38	20240115	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	2730	-320	5	-10.49	13638136405	4821645	22.20	2995	2995	2715	3965	2135	3050	2827.06	2.64	0	-37099	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1062	1.75	0.14	12	12.40	1563.00	18869.00	4745	20230221	-42.47	1935	20231228	41.09	4110	-33.58	20240111	2275	20.00	20240102	4745	-42.47	20230221	1935	41.09	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
39	20240115	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	2735	-315	5	-10.33	13130990360	4636202	21.34	2995	2995	2715	3965	2135	3050	2830.66	2.64	0	-38482	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1064	1.75	0.14	12	11.92	1563.00	18869.00	4745	20230221	-42.36	1935	20231228	41.34	4110	-33.45	20240111	2275	20.22	20240102	4745	-42.36	20230221	1935	41.34	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
40	20240115	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	2720	-330	5	-10.82	12052147010	4241571	19.53	2995	2995	2720	3965	2135	3050	2839.75	2.64	0	-54378	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1058	1.74	0.14	12	10.90	1563.00	18869.00	4745	20230221	-42.68	1935	20231228	40.57	4110	-33.82	20240111	2275	19.56	20240102	4745	-42.68	20230221	1935	40.57	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
41	20240115	130238	57	100.00	KOSPI	건설업	N	N	N	N	N	2770	-280	5	-9.18	10600905085	3715439	17.10	2995	2995	2770	3965	2135	3050	2851.38	2.64	0	-86153	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1078	1.77	0.15	12	9.55	1563.00	18869.00	4745	20230221	-41.62	1935	20231228	43.15	4110	-32.60	20240111	2275	21.76	20240102	4745	-41.62	20230221	1935	43.15	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
42	20240115	120238	57	100.00	KOSPI	건설업	N	N	N	N	N	2830	-220	5	-7.21	9476876635	3314955	15.26	2995	2995	2790	3965	2135	3050	2856.84	2.64	0	-19085	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1101	1.81	0.15	12	8.52	1563.00	18869.00	4745	20230221	-40.36	1935	20231228	46.25	4110	-31.14	20240111	2275	24.40	20240102	4745	-40.36	20230221	1935	46.25	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
43	20240115	110237	57	100.00	KOSPI	건설업	N	N	N	N	N	2830	-220	5	-7.21	8645580780	3019425	13.90	2995	2995	2790	3965	2135	3050	2861.19	2.64	0	50359	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1101	1.81	0.15	12	7.76	1563.00	18869.00	4745	20230221	-40.36	1935	20231228	46.25	4110	-31.14	20240111	2275	24.40	20240102	4745	-40.36	20230221	1935	46.25	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
44	20240115	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	2850	-200	5	-6.56	6112541480	2120644	9.76	2995	2995	2800	3965	2135	3050	2879.66	2.64	0	7382	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1109	1.82	0.15	12	5.45	1563.00	18869.00	4745	20230221	-39.94	1935	20231228	47.29	4110	-30.66	20240111	2275	25.27	20240102	4745	-39.94	20230221	1935	47.29	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
45	20240115	090238	57	100.00	KOSPI	건설업	N	N	N	N	N	2830	-220	5	-7.21	1382475860	477964	2.20	2995	2995	2800	3965	2135	3050	2880.34	2.64	0	11611	4373	3711	3373	2711	2373	3542	2542	194	915	500	2070	5	1	38899098	1101	1.81	0.15	12	1.23	1563.00	18869.00	4745	20230221	-40.36	1935	20231228	46.25	4110	-31.14	20240111	2275	24.40	20240102	4745	-40.36	20230221	1935	46.25	20231228	0.16	N	009410	500	194 억	1027512	N	N	0	N	N
46	20240112	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	3050	-715	5	-18.99	71105162000	21582782	64.45	4000	4035	3035	4890	2640	3765	3294.80	7.28	0	-1746082	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1186	1.95	0.16	12	55.48	1563.00	18869.00	4745	20230221	-35.72	1935	20231228	57.62	4110	-25.79	20240111	2275	34.07	20240102	4745	-35.72	20230221	1935	57.62	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
47	20240112	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	3055	-710	5	-18.86	69292475805	20988814	62.67	4000	4035	3035	4890	2640	3765	3301.40	7.28	0	-1745926	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1188	1.95	0.16	12	53.96	1563.00	18869.00	4745	20230221	-35.62	1935	20231228	57.88	4110	-25.67	20240111	2275	34.29	20240102	4745	-35.62	20230221	1935	57.88	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
48	20240112	140238	57	100.00	KOSPI	건설업	N	N	N	N	N	3135	-630	5	-16.73	66130929055	19962964	59.61	4000	4035	3060	4890	2640	3765	3312.68	7.28	0	-1693399	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1219	2.01	0.17	12	51.32	1563.00	18869.00	4745	20230221	-33.93	1935	20231228	62.02	4110	-23.72	20240111	2275	37.80	20240102	4745	-33.93	20230221	1935	62.02	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
49	20240112	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	3115	-650	5	-17.26	62893845760	18920210	56.50	4000	4035	3060	4890	2640	3765	3324.16	7.28	0	-1718124	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1212	1.99	0.17	12	48.64	1563.00	18869.00	4745	20230221	-34.35	1935	20231228	60.98	4110	-24.21	20240111	2275	36.92	20240102	4745	-34.35	20230221	1935	60.98	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
50	20240112	120237	57	100.00	KOSPI	건설업	N	N	N	N	N	3190	-575	5	-15.27	59579882305	17869722	53.36	4000	4035	3060	4890	2640	3765	3334.12	7.28	0	-1664905	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1241	2.04	0.17	12	45.94	1563.00	18869.00	4745	20230221	-32.77	1935	20231228	64.86	4110	-22.38	20240111	2275	40.22	20240102	4745	-32.77	20230221	1935	64.86	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
51	20240112	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	3240	-525	5	-13.94	55716127760	16666151	49.77	4000	4035	3060	4890	2640	3765	3343.07	7.28	0	-1664929	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1260	2.07	0.17	12	42.84	1563.00	18869.00	4745	20230221	-31.72	1935	20231228	67.44	4110	-21.17	20240111	2275	42.42	20240102	4745	-31.72	20230221	1935	67.44	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
52	20240112	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	3150	-615	5	-16.33	38535771945	11463867	34.23	4000	4035	3060	4890	2640	3765	3361.50	7.28	0	-1205133	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1225	2.02	0.17	12	29.47	1563.00	18869.00	4745	20230221	-33.61	1935	20231228	62.79	4110	-23.36	20240111	2275	38.46	20240102	4745	-33.61	20230221	1935	62.79	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
53	20240112	090237	57	100.00	KOSPI	건설업	N	N	N	N	N	3675	-90	5	-2.39	8549773090	2178137	6.50	4000	4035	3640	4890	2640	3765	3925.27	7.28	0	-375177	4468	4116	3758	3406	3048	4292	3582	194	1125	500	2560	5	1	38899098	1430	2.35	0.19	12	5.60	1563.00	18869.00	4745	20230221	-22.55	1935	20231228	89.92	4110	-10.58	20240111	2275	61.54	20240102	4745	-22.55	20230221	1935	89.92	20231228	0.16	N	009410	500	194 억	2829920	N	N	0	N	N
54	20240111	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	3765	595	2	18.77	125840103950	33181826	357.44	3475	4110	3400	4120	2220	3170	3792.46	3.14	52480	1600844	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1465	2.41	0.20	12	85.30	1563.00	18869.00	4870	20230105	-22.69	1935	20231228	94.57	4110	-8.39	20240111	2275	65.49	20240102	4745	-20.65	20230221	1935	94.57	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
55	20240111	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	3745	575	2	18.14	121239082250	31950173	344.17	3475	4110	3400	4120	2220	3170	3794.63	3.14	52480	1723251	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1457	2.40	0.20	12	82.14	1563.00	18869.00	4870	20230105	-23.10	1935	20231228	93.54	4110	-8.88	20240111	2275	64.62	20240102	4745	-21.07	20230221	1935	93.54	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
56	20240111	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	3920	750	2	23.66	106968090410	28166455	303.42	3475	4110	3400	4120	2220	3170	3797.72	3.14	52480	1776306	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1525	2.51	0.21	12	72.41	1563.00	18869.00	4870	20230105	-19.51	1935	20231228	102.58	4110	-4.62	20240111	2275	72.31	20240102	4745	-17.39	20230221	1935	102.58	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
57	20240111	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	3955	785	2	24.76	102124109455	26932695	290.12	3475	4110	3400	4120	2220	3170	3791.83	3.14	52480	1643108	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1538	2.53	0.21	12	69.24	1563.00	18869.00	4870	20230105	-18.79	1935	20231228	104.39	4110	-3.77	20240111	2275	73.85	20240102	4745	-16.65	20230221	1935	104.39	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
58	20240111	120237	57	100.00	KOSPI	건설업	N	N	N	N	N	4050	880	2	27.76	97248467920	25716190	277.02	3475	4110	3400	4120	2220	3170	3781.61	3.14	52480	1338042	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1575	2.59	0.21	12	66.11	1563.00	18869.00	4870	20230105	-16.84	1935	20231228	109.30	4110	-1.46	20240111	2275	78.02	20240102	4745	-14.65	20230221	1935	109.30	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
59	20240111	110237	57	100.00	KOSPI	건설업	N	N	N	N	N	3875	705	2	22.24	72709724885	19617652	211.33	3475	3935	3400	4120	2220	3170	3706.35	3.14	52480	1404574	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1507	2.48	0.21	12	50.43	1563.00	18869.00	4870	20230105	-20.43	1935	20231228	100.26	3935	-1.52	20240111	2275	70.33	20240102	4745	-18.34	20230221	1935	100.26	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
60	20240111	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	3790	620	2	19.56	57637483350	15657334	168.66	3475	3935	3400	4120	2220	3170	3681.19	3.14	52480	534092	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1474	2.42	0.20	12	40.25	1563.00	18869.00	4870	20230105	-22.18	1935	20231228	95.87	3935	-3.68	20240111	2275	66.59	20240102	4745	-20.13	20230221	1935	95.87	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
61	20240111	090237	57	100.00	KOSPI	건설업	N	N	N	N	N	3500	330	2	10.41	5932038215	1685301	18.15	3475	3600	3430	4120	2220	3170	3519.90	3.14	52480	-32359	3936	3552	3286	2902	2636	3420	2770	194	950	500	2150	5	1	38899098	1361	2.24	0.19	12	4.33	1563.00	18869.00	4870	20230105	-28.13	1935	20231228	80.88	3755	-6.79	20240109	2275	53.85	20240102	4745	-26.24	20230221	1935	80.88	20231228	0.17	N	009410	500	194 억	1222272	N	N	0	N	N
62	20240110	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	3170	-270	5	-7.85	30730291965	9017073	27.00	3555	3670	3020	4470	2410	3440	3408.05	3.34	33878	-126875	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1233	2.03	0.17	12	23.18	1563.00	18869.00	4870	20230105	-34.91	1935	20231228	63.82	3755	-15.58	20240109	2275	39.34	20240102	4745	-33.19	20230221	1935	63.82	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
63	20240110	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	3195	-245	5	-7.12	29456293715	8614809	25.79	3555	3670	3020	4470	2410	3440	3419.17	3.34	33878	-113806	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1243	2.04	0.17	12	22.15	1563.00	18869.00	4870	20230105	-34.39	1935	20231228	65.12	3755	-14.91	20240109	2275	40.44	20240102	4745	-32.67	20230221	1935	65.12	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
64	20240110	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	3345	-95	5	-2.76	24436692480	7041583	21.08	3555	3670	3305	4470	2410	3440	3470.51	3.34	33878	-153685	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1301	2.14	0.18	12	18.10	1563.00	18869.00	4870	20230105	-31.31	1935	20231228	72.87	3755	-10.92	20240109	2275	47.03	20240102	4745	-29.50	20230221	1935	72.87	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
65	20240110	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	3360	-80	5	-2.33	22464807090	6454229	19.32	3555	3670	3350	4470	2410	3440	3480.88	3.34	33878	-102079	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1307	2.15	0.18	12	16.59	1563.00	18869.00	4870	20230105	-31.01	1935	20231228	73.64	3755	-10.52	20240109	2275	47.69	20240102	4745	-29.19	20230221	1935	73.64	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
66	20240110	120236	57	100.00	KOSPI	건설업	N	N	N	N	N	3380	-60	5	-1.74	21332460125	6117196	18.31	3555	3670	3350	4470	2410	3440	3487.60	3.34	33878	-77957	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1315	2.16	0.18	12	15.73	1563.00	18869.00	4870	20230105	-30.60	1935	20231228	74.68	3755	-9.99	20240109	2275	48.57	20240102	4745	-28.77	20230221	1935	74.68	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
67	20240110	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	3400	-40	5	-1.16	19828052600	5672120	16.98	3555	3670	3350	4470	2410	3440	3496.10	3.34	33878	-31288	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1323	2.18	0.18	12	14.58	1563.00	18869.00	4870	20230105	-30.18	1935	20231228	75.71	3755	-9.45	20240109	2275	49.45	20240102	4745	-28.35	20230221	1935	75.71	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
68	20240110	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	3370	-70	5	-2.03	17180574395	4894628	14.65	3555	3670	3350	4470	2410	3440	3510.66	3.34	33878	-41825	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1311	2.16	0.18	12	12.58	1563.00	18869.00	4870	20230105	-30.80	1935	20231228	74.16	3755	-10.25	20240109	2275	48.13	20240102	4745	-28.98	20230221	1935	74.16	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
69	20240110	090236	57	100.00	KOSPI	건설업	N	N	N	N	N	3585	145	2	4.22	5719440260	1584321	4.74	3555	3670	3530	4470	2410	3440	3614.39	3.34	33878	-2352	3950	3695	3500	3245	3050	3597	3147	194	1030	500	2330	5	1	38899098	1395	2.29	0.19	12	4.07	1563.00	18869.00	4870	20230105	-26.39	1935	20231228	85.27	3755	-4.53	20240109	2275	57.58	20240102	4745	-24.45	20230221	1935	85.27	20231228	0.18	N	009410	500	194 억	1298604	N	N	0	N	N
70	20240109	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	3440	245	2	7.67	117443883705	33143914	177.86	3585	3755	3305	4150	2240	3195	3543.51	3.32	0	-69815	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1338	2.20	0.18	12	85.20	1563.00	18869.00	4870	20230105	-29.36	1935	20231228	77.78	3755	-8.39	20240109	2275	51.21	20240102	4745	-27.50	20230221	1935	77.78	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
71	20240109	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	3460	265	2	8.29	115313039810	32524966	174.54	3585	3755	3305	4150	2240	3195	3545.37	3.32	0	-3260	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1346	2.21	0.18	12	83.61	1563.00	18869.00	4870	20230105	-28.95	1935	20231228	78.81	3755	-7.86	20240109	2275	52.09	20240102	4745	-27.08	20230221	1935	78.81	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
72	20240109	140235	57	100.00	KOSPI	건설업	N	N	N	N	N	3425	230	2	7.20	111140154635	31319079	168.07	3585	3755	3305	4150	2240	3195	3548.64	3.32	0	32254	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1332	2.19	0.18	12	80.51	1563.00	18869.00	4870	20230105	-29.67	1935	20231228	77.00	3755	-8.79	20240109	2275	50.55	20240102	4745	-27.82	20230221	1935	77.00	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
73	20240109	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	3470	275	2	8.61	105765523140	29755922	159.68	3585	3755	3305	4150	2240	3195	3554.44	3.32	0	-15492	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1350	2.22	0.18	12	76.50	1563.00	18869.00	4870	20230105	-28.75	1935	20231228	79.33	3755	-7.59	20240109	2275	52.53	20240102	4745	-26.87	20230221	1935	79.33	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
74	20240109	120237	57	100.00	KOSPI	건설업	N	N	N	N	N	3595	400	2	12.52	97500106440	27424707	147.17	3585	3755	3305	4150	2240	3195	3555.19	3.32	0	101876	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1398	2.30	0.19	12	70.50	1563.00	18869.00	4870	20230105	-26.18	1935	20231228	85.79	3755	-4.26	20240109	2275	58.02	20240102	4745	-24.24	20230221	1935	85.79	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
75	20240109	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	3530	335	2	10.49	75735142335	21322421	114.42	3585	3755	3305	4150	2240	3195	3551.90	3.32	0	68667	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1373	2.26	0.19	12	54.81	1563.00	18869.00	4870	20230105	-27.52	1935	20231228	82.43	3755	-5.99	20240109	2275	55.16	20240102	4745	-25.61	20230221	1935	82.43	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
76	20240109	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	3545	350	2	10.95	26438467620	7598681	40.78	3585	3630	3305	4150	2240	3195	3479.35	3.32	0	44348	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1379	2.27	0.19	12	19.53	1563.00	18869.00	4870	20230105	-27.21	1935	20231228	83.20	3730	-4.96	20240108	2275	55.82	20240102	4745	-25.29	20230221	1935	83.20	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
77	20240109	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	3585	390	2	12.21	1883866515	525360	2.82	3585	3630	3560	4150	2240	3195	3585.95	3.32	0	37248	3931	3562	3361	2992	2791	3462	2892	194	955	500	2170	5	1	38899098	1395	2.29	0.19	12	1.35	1563.00	18869.00	4870	20230105	-26.39	1935	20231228	85.27	3730	-3.89	20240108	2275	57.58	20240102	4745	-24.45	20230221	1935	85.27	20231228	0.18	N	009410	500	194 억	1293143	N	N	0	N	N
78	20240108	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	3195	105	2	3.40	62573299815	18176348	158.91	3275	3730	3160	4015	2165	3090	3443.04	3.42	0	-40976	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1243	2.04	0.17	12	46.73	1563.00	18869.00	4870	20230105	-34.39	1935	20231228	65.12	3730	-14.34	20240108	2275	40.44	20240102	4745	-32.67	20230221	1935	65.12	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
79	20240108	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	3205	115	2	3.72	61338446390	17788875	155.52	3275	3730	3175	4015	2165	3090	3448.23	3.42	0	-65721	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1247	2.05	0.17	12	45.73	1563.00	18869.00	4870	20230105	-34.19	1935	20231228	65.63	3730	-14.08	20240108	2275	40.88	20240102	4745	-32.46	20230221	1935	65.63	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
80	20240108	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	3290	200	2	6.47	59103082020	17098144	149.48	3275	3730	3245	4015	2165	3090	3456.80	3.42	0	-82599	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1280	2.10	0.17	12	43.96	1563.00	18869.00	4870	20230105	-32.44	1935	20231228	70.03	3730	-11.80	20240108	2275	44.62	20240102	4745	-30.66	20230221	1935	70.03	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
81	20240108	130235	57	100.00	KOSPI	건설업	N	N	N	N	N	3315	225	2	7.28	55058168370	15867905	138.73	3275	3730	3265	4015	2165	3090	3469.89	3.42	0	-39677	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1290	2.12	0.18	12	40.79	1563.00	18869.00	4870	20230105	-31.93	1935	20231228	71.32	3730	-11.13	20240108	2275	45.71	20240102	4745	-30.14	20230221	1935	71.32	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
82	20240108	120236	57	100.00	KOSPI	건설업	N	N	N	N	N	3405	315	2	10.19	50468314905	14499863	126.77	3275	3730	3265	4015	2165	3090	3480.73	3.42	0	35182	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1325	2.18	0.18	12	37.28	1563.00	18869.00	4870	20230105	-30.08	1935	20231228	75.97	3730	-8.71	20240108	2275	49.67	20240102	4745	-28.24	20230221	1935	75.97	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
83	20240108	110236	57	100.00	KOSPI	건설업	N	N	N	N	N	3435	345	2	11.17	44888412745	12858154	112.41	3275	3730	3265	4015	2165	3090	3491.19	3.42	0	36568	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1336	2.20	0.18	12	33.06	1563.00	18869.00	4870	20230105	-29.47	1935	20231228	77.52	3730	-7.91	20240108	2275	50.99	20240102	4745	-27.61	20230221	1935	77.52	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
84	20240108	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	3415	325	2	10.52	39913258695	11405842	99.72	3275	3730	3265	4015	2165	3090	3499.54	3.42	0	61259	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1328	2.18	0.18	12	29.32	1563.00	18869.00	4870	20230105	-29.88	1935	20231228	76.49	3730	-8.45	20240108	2275	50.11	20240102	4745	-28.03	20230221	1935	76.49	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
85	20240108	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	3340	250	2	8.09	5827412920	1733517	15.16	3275	3535	3265	4015	2165	3090	3362.35	3.42	0	6802	3593	3341	3093	2841	2593	3467	2967	194	925	500	2100	5	1	38899098	1299	2.14	0.18	12	4.46	1563.00	18869.00	4870	20230105	-31.42	1935	20231228	72.61	3560	-6.18	20240104	2275	46.81	20240102	4745	-29.61	20230221	1935	72.61	20231228	0.19	N	009410	500	194 억	1330396	N	N	0	N	N
86	20240105	160235	57	100.00	KOSPI	건설업	N	N	N	N	N	3090	20	2	0.65	35454130775	11316866	27.10	2850	3345	2845	3990	2150	3070	3132.91	3.36	0	24542	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1202	1.98	0.16	12	29.09	1563.00	18869.00	4870	20230105	-36.55	1935	20231228	59.69	3560	-13.20	20240104	2275	35.82	20240102	4870	-36.55	20230105	1935	59.69	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
87	20240105	150235	57	100.00	KOSPI	건설업	N	N	N	N	N	3080	10	2	0.33	33873040415	10803796	25.87	2850	3345	2845	3990	2150	3070	3135.29	3.36	0	13349	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1198	1.97	0.16	12	27.77	1563.00	18869.00	4870	20230105	-36.76	1935	20231228	59.17	3560	-13.48	20240104	2275	35.38	20240102	4870	-36.76	20230105	1935	59.17	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
88	20240105	140235	57	100.00	KOSPI	건설업	N	N	N	N	N	3070	0	3	0.00	30081936090	9581746	22.94	2850	3345	2845	3990	2150	3070	3139.50	3.36	0	35956	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1194	1.96	0.16	12	24.63	1563.00	18869.00	4870	20230105	-36.96	1935	20231228	58.66	3560	-13.76	20240104	2275	34.95	20240102	4870	-36.96	20230105	1935	58.66	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
89	20240105	130235	57	100.00	KOSPI	건설업	N	N	N	N	N	3240	170	2	5.54	22304822465	7114398	17.03	2850	3345	2845	3990	2150	3070	3135.17	3.36	0	-16587	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1260	2.07	0.17	12	18.29	1563.00	18869.00	4870	20230105	-33.47	1935	20231228	67.44	3560	-8.99	20240104	2275	42.42	20240102	4870	-33.47	20230105	1935	67.44	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
90	20240105	120236	57	100.00	KOSPI	건설업	N	N	N	N	N	3075	5	2	0.16	14733885430	4777595	11.44	2850	3215	2845	3990	2150	3070	3083.95	3.36	0	21037	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1196	1.97	0.16	12	12.28	1563.00	18869.00	4870	20230105	-36.86	1935	20231228	58.91	3560	-13.62	20240104	2275	35.16	20240102	4870	-36.86	20230105	1935	58.91	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
91	20240105	110234	57	100.00	KOSPI	건설업	N	N	N	N	N	3030	-40	5	-1.30	13174609325	4269636	10.22	2850	3215	2845	3990	2150	3070	3085.65	3.36	0	-23947	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1179	1.94	0.16	12	10.98	1563.00	18869.00	4870	20230105	-37.78	1935	20231228	56.59	3560	-14.89	20240104	2275	33.19	20240102	4870	-37.78	20230105	1935	56.59	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
92	20240105	100235	57	100.00	KOSPI	건설업	N	N	N	N	N	3045	-25	5	-0.81	10957518090	3547210	8.49	2850	3215	2845	3990	2150	3070	3089.05	3.36	0	-22991	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1184	1.95	0.16	12	9.12	1563.00	18869.00	4870	20230105	-37.47	1935	20231228	57.36	3560	-14.47	20240104	2275	33.85	20240102	4870	-37.47	20230105	1935	57.36	20231228	0.34	N	009410	500	194 억	1305920	N	N	9	N	N
93	20240105	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	3130	60	2	1.95	986172205	333809	0.80	2850	3130	2845	3990	2150	3070	2954.30	3.36	0	44628	3993	3531	3098	2636	2203	3315	2420	194	920	500	2080	5	1	38899098	1218	2.00	0.17	12	0.86	1563.00	18869.00	4870	20230105	-35.73	1935	20231228	61.76	3560	-12.08	20240104	2275	37.58	20240102	4870	-35.73	20230105	1935	61.76	20231228	0.34	N	009410	500	194 억	1305920	Y	N	9	N	N
94	20240104	160233	57	100.00	KOSPI	건설업	N	N	N	N	N	3070	-175	5	-5.39	132558846490	41579828	143.13	3400	3560	2665	4215	2275	3245	3187.94	6.24	0	-1102965	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1194	1.96	0.16	12	106.89	1563.00	18869.00	4870	20230105	-36.96	1935	20231228	58.66	3560	-13.76	20240104	2275	34.95	20240102	4870	-36.96	20230105	1935	58.66	20231228	0.35	N	009410	500	194 억	2427029	N	N	9	N	N
95	20240104	150235	57	100.00	KOSPI	건설업	N	N	N	N	N	2930	-315	5	-9.71	128749521840	40327569	138.82	3400	3560	2665	4215	2275	3245	3192.41	6.24	0	-1108099	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1140	1.87	0.16	12	103.67	1563.00	18869.00	4870	20230105	-39.84	1935	20231228	51.42	3560	-17.70	20240104	2275	28.79	20240102	4870	-39.84	20230105	1935	51.42	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
96	20240104	140235	57	100.00	KOSPI	건설업	N	N	N	N	N	3090	-155	5	-4.78	123180551455	38475848	132.45	3400	3560	2665	4215	2275	3245	3201.34	6.24	0	-1092477	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1202	1.98	0.16	12	98.91	1563.00	18869.00	4870	20230105	-36.55	1935	20231228	59.69	3560	-13.20	20240104	2275	35.82	20240102	4870	-36.55	20230105	1935	59.69	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
97	20240104	130235	57	100.00	KOSPI	건설업	N	N	N	N	N	3190	-55	5	-1.69	114399500565	35651020	122.72	3400	3560	2665	4215	2275	3245	3208.73	6.24	0	-1079099	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1241	2.04	0.17	12	91.65	1563.00	18869.00	4870	20230105	-34.50	1935	20231228	64.86	3560	-10.39	20240104	2275	40.22	20240102	4870	-34.50	20230105	1935	64.86	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
98	20240104	120234	57	100.00	KOSPI	건설업	N	N	N	N	N	3010	-235	5	-7.24	74745624480	23797453	81.92	3400	3405	2665	4215	2275	3245	3140.29	6.24	0	-1082409	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1171	1.93	0.16	12	61.18	1563.00	18869.00	4870	20230105	-38.19	1935	20231228	55.56	3405	0.00	20240103	2275	32.31	20240102	4870	-38.19	20230105	1935	55.56	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
99	20240104	110234	57	100.00	KOSPI	건설업	N	N	N	N	N	3080	-165	5	-5.08	70713505005	22468743	77.35	3400	3405	2665	4215	2275	3245	3146.58	6.24	0	-1091030	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1198	1.97	0.16	12	57.76	1563.00	18869.00	4870	20230105	-36.76	1935	20231228	59.17	3405	0.00	20240103	2275	35.38	20240102	4870	-36.76	20230105	1935	59.17	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
100	20240104	100234	57	100.00	KOSPI	건설업	N	N	N	N	N	3255	10	2	0.31	56622626335	18038217	62.09	3400	3405	2665	4215	2275	3245	3138.21	6.24	0	-1085784	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1266	2.08	0.17	12	46.37	1563.00	18869.00	4870	20230105	-33.16	1935	20231228	68.22	3405	0.00	20240103	2275	43.08	20240102	4870	-33.16	20230105	1935	68.22	20231228	0.35	N	009410	500	194 억	2427029	N	N	269	N	N
101	20240104	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	3065	-180	5	-5.55	7488185920	2270800	7.82	3400	3405	3065	4215	2275	3245	3301.05	6.24	0	-214470	3755	3500	3150	2895	2545	3627	3022	194	970	500	2200	5	1	38899098	1192	1.96	0.16	12	5.84	1563.00	18869.00	4870	20230105	-37.06	1935	20231228	58.40	3405	0.00	20240103	2275	34.73	20240102	4870	-37.06	20230105	1935	58.40	20231228	0.35	N	009410	500	194 억	2427029	Y	N	269	N	N
102	20240103	160234	57	100.00	KOSPI	건설업	N	N	N	N	N	3245	625	2	23.85	91736481620	28503462	195.74	3100	3405	2800	3405	1835	2620	3218.77	4.35	0	716474	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1262	2.08	0.17	12	73.28	1563.00	18869.00	4870	20230105	-33.37	1935	20231228	67.70	3405	-4.70	20240103	2275	42.64	20240102	4870	-33.37	20230105	1935	67.70	20231228	0.41	N	009410	500	194 억	1692245	N	N	269	N	N
103	20240103	150233	57	100.00	KOSPI	건설업	N	N	N	N	N	3395	775	2	29.58	86413503880	26906966	184.78	3100	3405	2800	3405	1835	2620	3211.96	4.35	0	930907	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1321	2.17	0.18	12	69.17	1563.00	18869.00	4870	20230105	-30.29	1935	20231228	75.45	3405	-0.29	20240103	2275	49.23	20240102	4870	-30.29	20230105	1935	75.45	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
104	20240103	140231	57	100.00	KOSPI	건설업	N	N	N	N	N	3385	765	2	29.20	81372268825	25402815	174.45	3100	3405	2800	3405	1835	2620	3203.69	4.35	0	1010214	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1317	2.17	0.18	12	65.30	1563.00	18869.00	4870	20230105	-30.49	1935	20231228	74.94	3405	-0.59	20240103	2275	48.79	20240102	4870	-30.49	20230105	1935	74.94	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
105	20240103	130234	57	100.00	KOSPI	건설업	N	N	N	N	N	3405	785	1	29.96	70216603260	22051049	151.43	3100	3405	2800	3405	1835	2620	3184.73	4.35	0	948830	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1325	2.18	0.18	12	56.69	1563.00	18869.00	4870	20230105	-30.08	1935	20231228	75.97	3405	0.00	20240103	2275	49.67	20240102	4870	-30.08	20230105	1935	75.97	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
106	20240103	120236	57	100.00	KOSPI	건설업	N	N	N	N	N	3405	785	1	29.96	64437035485	20350499	139.75	3100	3405	2800	3405	1835	2620	3166.84	4.35	0	829313	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1325	2.18	0.18	12	52.32	1563.00	18869.00	4870	20230105	-30.08	1935	20231228	75.97	3405	0.00	20240103	2275	49.67	20240102	4870	-30.08	20230105	1935	75.97	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
107	20240103	110234	57	100.00	KOSPI	건설업	N	N	N	N	N	3405	785	1	29.96	60474380135	19186206	131.76	3100	3405	2800	3405	1835	2620	3152.46	4.35	0	829517	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1325	2.18	0.18	12	49.32	1563.00	18869.00	4870	20230105	-30.08	1935	20231228	75.97	3405	0.00	20240103	2275	49.67	20240102	4870	-30.08	20230105	1935	75.97	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
108	20240103	100233	57	100.00	KOSPI	건설업	N	N	N	N	N	2925	305	2	11.64	21532661025	7255163	49.82	3100	3165	2800	3405	1835	2620	2968.76	4.35	0	-155530	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1138	1.87	0.16	12	18.65	1563.00	18869.00	4870	20230105	-39.94	1935	20231228	51.16	3165	-7.58	20240103	2275	28.57	20240102	4870	-39.94	20230105	1935	51.16	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
109	20240103	090233	57	100.00	KOSPI	건설업	N	N	N	N	N	3120	500	2	19.08	2313995195	749909	5.15	3100	3130	3055	3405	1835	2620	3097.00	4.35	0	-25287	3063	2841	2558	2336	2053	2952	2447	194	785	500	1780	5	1	38899098	1214	2.00	0.17	12	1.93	1563.00	18869.00	4870	20230105	-35.93	1935	20231228	61.24	3130	-0.32	20240103	2275	37.14	20240102	4870	-35.93	20230105	1935	61.24	20231228	0.41	N	009410	500	194 억	1692245	N	N	0	N	N
110	20240102	160233	57	100.00	KOSPI	건설업	N	N	N	N	N	2620	305	2	13.17	37190765075	14446097	41.44	2280	2780	2275	3005	1625	2315	2574.68	3.91	0	157815	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	1019	1.68	0.14	12	37.14	1563.00	18869.00	4870	20230105	-46.20	1935	20231228	35.40	2780	-5.76	20240102	2275	15.16	20240102	4870	-46.20	20230105	1935	35.40	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
111	20240102	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	2650	335	2	14.47	36030934205	14003254	40.17	2280	2780	2275	3005	1625	2315	2573.30	3.91	0	138507	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	1031	1.70	0.14	12	36.00	1563.00	18869.00	4870	20230105	-45.59	1935	20231228	36.95	2780	-4.68	20240102	2275	16.48	20240102	4870	-45.59	20230105	1935	36.95	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
112	20240102	140234	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	230	2	9.94	33076427670	12879128	36.95	2280	2780	2275	3005	1625	2315	2568.50	3.91	0	-40820	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	990	1.63	0.13	12	33.11	1563.00	18869.00	4870	20230105	-47.74	1935	20231228	31.52	2780	-8.45	20240102	2275	11.87	20240102	4870	-47.74	20230105	1935	31.52	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
113	20240102	130233	57	100.00	KOSPI	건설업	N	N	N	N	N	2575	260	2	11.23	31902964830	12420946	35.63	2280	2780	2275	3005	1625	2315	2568.77	3.91	0	-69053	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	1002	1.65	0.14	12	31.93	1563.00	18869.00	4870	20230105	-47.13	1935	20231228	33.07	2780	-7.37	20240102	2275	13.19	20240102	4870	-47.13	20230105	1935	33.07	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
114	20240102	120233	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	250	2	10.80	30177210135	11755639	33.73	2280	2780	2275	3005	1625	2315	2567.34	3.91	0	-121349	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	998	1.64	0.14	12	30.22	1563.00	18869.00	4870	20230105	-47.33	1935	20231228	32.56	2780	-7.73	20240102	2275	12.75	20240102	4870	-47.33	20230105	1935	32.56	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
115	20240102	110233	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	255	2	11.02	25284479515	9869095	28.31	2280	2780	2275	3005	1625	2315	2562.34	3.91	0	-193089	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	1000	1.64	0.14	12	25.37	1563.00	18869.00	4870	20230105	-47.23	1935	20231228	32.82	2780	-7.55	20240102	2275	12.97	20240102	4870	-47.23	20230105	1935	32.82	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
116	20240102	100230	57	100.00	KOSPI	건설업	N	N	N	N	N	2285	-30	5	-1.30	1103667150	472181	1.35	2280	2445	2280	3005	1625	2315	2338.07	3.91	0	-58399	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	889	1.46	0.12	12	1.21	1563.00	18869.00	4870	20230105	-53.08	1935	20231228	18.09	2445	-6.54	20240102	2280	0.22	20240102	4870	-53.08	20230105	1935	18.09	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N
117	20240102	090228	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	3.91	0	0	3488	2901	2418	1831	1348	3195	2125	194	690	500	1570	5	1	38899098	901	1.48	0.12	12	0.00	1563.00	18869.00	4870	20230105	-52.46	1935	20231228	19.64	0	0.00	0	0	0.00	0	4870	-52.46	20230105	1935	19.64	20231228	0.52	N	009410	500	194 억	1520802	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History