KissMeData/028100/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	140	2	1.14	288852350	23237	123.67	12090	12580	12070	15910	8570	12240	12430.76	4.60	1751	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1740	-7.61	0.77	12	0.17	-1627.00	15989.00	15750	20221118	-21.40	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	15750	-21.40	20221118	11100	11.53	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
3	20230927	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	140	2	1.14	276644450	22251	118.43	12090	12580	12070	15910	8570	12240	12432.90	4.60	1701	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1740	-7.61	0.77	12	0.16	-1627.00	15989.00	15750	20221118	-21.40	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	15750	-21.40	20221118	11100	11.53	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
4	20230927	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	150	2	1.23	269147560	21646	115.21	12090	12580	12070	15910	8570	12240	12434.06	4.60	1678	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1741	-7.62	0.77	12	0.15	-1627.00	15989.00	15750	20221118	-21.33	11100	20230103	11.62	15000	-17.40	20230524	11100	11.62	20230103	15750	-21.33	20221118	11100	11.62	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
5	20230927	130355	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	120	2	0.98	262138410	21080	112.19	12090	12580	12070	15910	8570	12240	12435.41	4.60	1629	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1737	-7.60	0.77	12	0.15	-1627.00	15989.00	15750	20221118	-21.52	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	15750	-21.52	20221118	11100	11.35	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
6	20230927	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	260	2	2.12	208776980	16788	89.35	12090	12580	12070	15910	8570	12240	12436.08	4.60	2646	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1757	-7.68	0.78	12	0.12	-1627.00	15989.00	15750	20221118	-20.63	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	15750	-20.63	20221118	11100	12.61	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
7	20230927	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	12470	230	2	1.88	145038450	11695	62.24	12090	12480	12070	15910	8570	12240	12401.75	4.60	1033	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1752	-7.66	0.78	12	0.08	-1627.00	15989.00	15750	20221118	-20.83	11100	20230103	12.34	15000	-16.87	20230524	11100	12.34	20230103	15750	-20.83	20221118	11100	12.34	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
8	20230927	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	12470	230	2	1.88	81961120	6614	35.20	12090	12480	12070	15910	8570	12240	12392.07	4.60	1227	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1752	-7.66	0.78	12	0.05	-1627.00	15989.00	15750	20221118	-20.83	11100	20230103	12.34	15000	-16.87	20230524	11100	12.34	20230103	15750	-20.83	20221118	11100	12.34	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
9	20230927	090401	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	40	2	0.33	827250	68	0.36	12090	12280	12090	15910	8570	12240	12165.44	4.60	28	12380	12310	12190	12120	12000	12345	12155	70	3670	500	8810	10	1	14052646	1726	-7.55	0.77	12	0.00	-1627.00	15989.00	15750	20221118	-22.03	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	15750	-22.03	20221118	11100	10.63	20230103	1.94	N	028100	500	70 억	646773	N	N	1	N	N
10	20230926	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	240	2	2.00	228112070	18774	158.11	12200	12260	12070	15600	8400	12000	12150.35	4.60	351	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1720	-7.52	0.77	12	0.13	-1627.00	15989.00	15750	20221118	-22.29	11100	20230103	10.27	15000	-18.40	20230524	11100	10.27	20230103	15750	-22.29	20221118	11100	10.27	20230103	1.96	N	028100	500	70 억	646571	N	N	1	N	N
11	20230926	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	170	2	1.42	217486300	17905	150.79	12200	12260	12070	15600	8400	12000	12146.69	4.60	290	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1710	-7.48	0.76	12	0.13	-1627.00	15989.00	15750	20221118	-22.73	11100	20230103	9.64	15000	-18.87	20230524	11100	9.64	20230103	15750	-22.73	20221118	11100	9.64	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
12	20230926	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	240	2	2.00	179934940	14823	124.84	12200	12260	12070	15600	8400	12000	12138.91	4.60	-1025	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1720	-7.52	0.77	12	0.11	-1627.00	15989.00	15750	20221118	-22.29	11100	20230103	10.27	15000	-18.40	20230524	11100	10.27	20230103	15750	-22.29	20221118	11100	10.27	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
13	20230926	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	180	2	1.50	149890580	12359	104.08	12200	12230	12070	15600	8400	12000	12128.06	4.60	-1697	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1712	-7.49	0.76	12	0.09	-1627.00	15989.00	15750	20221118	-22.67	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	15750	-22.67	20221118	11100	9.73	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
14	20230926	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	110	2	0.92	111834500	9235	77.77	12200	12210	12070	15600	8400	12000	12109.87	4.60	-1588	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1702	-7.44	0.76	12	0.07	-1627.00	15989.00	15750	20221118	-23.11	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	15750	-23.11	20221118	11100	9.10	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
15	20230926	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	90	2	0.75	74333330	6131	51.63	12200	12210	12080	15600	8400	12000	12124.20	4.60	-146	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1699	-7.43	0.76	12	0.04	-1627.00	15989.00	15750	20221118	-23.24	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	15750	-23.24	20221118	11100	8.92	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
16	20230926	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	200	2	1.67	66027790	5446	45.86	12200	12210	12080	15600	8400	12000	12124.11	4.60	-185	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1714	-7.50	0.76	12	0.04	-1627.00	15989.00	15750	20221118	-22.54	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	15750	-22.54	20221118	11100	9.91	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
17	20230926	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	200	2	1.67	2805800	230	1.94	12200	12200	12200	15600	8400	12000	12200.00	4.60	-164	12226	12112	12016	11902	11806	12170	11960	70	3600	500	8640	10	1	14052646	1714	-7.50	0.76	12	0.00	-1627.00	15989.00	15750	20221118	-22.54	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	15750	-22.54	20221118	11100	9.91	20230103	1.96	N	028100	500	70 억	646571	N	N	5	N	N
18	20230925	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	40	2	0.33	141297070	11781	91.09	11930	12130	11920	15540	8380	11960	11993.64	4.63	-3984	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1686	-7.38	0.75	12	0.08	-1627.00	15989.00	15750	20221118	-23.81	11100	20230103	8.11	15000	-20.00	20230524	11100	8.11	20230103	15750	-23.81	20221118	11100	8.11	20230103	1.96	N	028100	500	70 억	650754	N	N	5	N	N
19	20230925	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	-20	5	-0.17	139116540	11599	89.68	11930	12130	11920	15540	8380	11960	11993.84	4.63	-3992	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1678	-7.34	0.75	12	0.08	-1627.00	15989.00	15750	20221118	-24.19	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	15750	-24.19	20221118	11100	7.57	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
20	20230925	140349	57	100.00	KOSPI	건설업	N	N	N	N	N	11980	20	2	0.17	111033510	9253	71.54	11930	12130	11920	15540	8380	11960	11999.73	4.63	-2463	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1684	-7.36	0.75	12	0.07	-1627.00	15989.00	15750	20221118	-23.94	11100	20230103	7.93	15000	-20.13	20230524	11100	7.93	20230103	15750	-23.94	20221118	11100	7.93	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
21	20230925	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-30	5	-0.25	100611480	8383	64.81	11930	12130	11920	15540	8380	11960	12001.85	4.63	-2211	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1676	-7.33	0.75	12	0.06	-1627.00	15989.00	15750	20221118	-24.25	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	15750	-24.25	20221118	11100	7.48	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
22	20230925	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	11980	20	2	0.17	87004570	7244	56.01	11930	12130	11920	15540	8380	11960	12010.57	4.63	-2209	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1684	-7.36	0.75	12	0.05	-1627.00	15989.00	15750	20221118	-23.94	11100	20230103	7.93	15000	-20.13	20230524	11100	7.93	20230103	15750	-23.94	20221118	11100	7.93	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
23	20230925	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-10	5	-0.08	60748680	5050	39.04	11930	12130	11920	15540	8380	11960	12029.44	4.63	-1764	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1679	-7.34	0.75	12	0.04	-1627.00	15989.00	15750	20221118	-24.13	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	15750	-24.13	20221118	11100	7.66	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
24	20230925	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	160	2	1.34	19399850	1609	12.44	11930	12130	11930	15540	8380	11960	12057.09	4.63	-157	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1703	-7.45	0.76	12	0.01	-1627.00	15989.00	15750	20221118	-23.05	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	15750	-23.05	20221118	11100	9.19	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
25	20230925	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	12020	60	2	0.50	1244190	104	0.80	11930	12050	11930	15540	8380	11960	11963.37	4.63	11	12193	12076	11983	11866	11773	12030	11820	70	3580	500	8610	10	1	14052646	1689	-7.39	0.75	12	0.00	-1627.00	15989.00	15750	20221118	-23.68	11100	20230103	8.29	15000	-19.87	20230524	11100	8.29	20230103	15750	-23.68	20221118	11100	8.29	20230103	1.96	N	028100	500	70 억	650754	N	N	1	N	N
26	20230922	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-140	5	-1.16	150742770	12632	72.56	12100	12100	11890	15730	8470	12100	11933.38	4.66	-4724	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1681	-7.35	0.75	12	0.09	-1627.00	15989.00	15750	20220923	-24.06	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	15750	-24.06	20220922	11100	7.75	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
27	20230922	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	11980	-120	5	-0.99	141507740	11860	68.13	12100	12100	11890	15730	8470	12100	11931.51	4.66	-4579	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1684	-7.36	0.75	12	0.08	-1627.00	15989.00	15750	20220923	-23.94	11100	20230103	7.93	15000	-20.13	20230524	11100	7.93	20230103	15750	-23.94	20220922	11100	7.93	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
28	20230922	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	-110	5	-0.91	133817070	11217	64.43	12100	12100	11890	15730	8470	12100	11929.84	4.66	-4405	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1685	-7.37	0.75	12	0.08	-1627.00	15989.00	15750	20220923	-23.87	11100	20230103	8.02	15000	-20.07	20230524	11100	8.02	20230103	15750	-23.87	20220922	11100	8.02	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
29	20230922	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-150	5	-1.24	122963710	10310	59.22	12100	12100	11890	15730	8470	12100	11926.65	4.66	-4025	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1679	-7.34	0.75	12	0.07	-1627.00	15989.00	15750	20220923	-24.13	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	15750	-24.13	20220922	11100	7.66	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
30	20230922	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	11910	-190	5	-1.57	117563040	9857	56.62	12100	12100	11890	15730	8470	12100	11926.86	4.66	-3958	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1674	-7.32	0.74	12	0.07	-1627.00	15989.00	15750	20220923	-24.38	11100	20230103	7.30	15000	-20.60	20230524	11100	7.30	20230103	15750	-24.38	20220922	11100	7.30	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
31	20230922	110338	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	-160	5	-1.32	77479230	6493	37.30	12100	12100	11890	15730	8470	12100	11932.73	4.66	-3728	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1678	-7.34	0.75	12	0.05	-1627.00	15989.00	15750	20220923	-24.19	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	15750	-24.19	20220922	11100	7.57	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
32	20230922	100339	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-210	5	-1.74	55628820	4661	26.77	12100	12100	11890	15730	8470	12100	11934.95	4.66	-2701	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1671	-7.31	0.74	12	0.03	-1627.00	15989.00	15750	20220923	-24.51	11100	20230103	7.12	15000	-20.73	20230524	11100	7.12	20230103	15750	-24.51	20220922	11100	7.12	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
33	20230922	090334	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-140	5	-1.16	13048950	1087	6.24	12100	12100	11950	15730	8470	12100	12004.55	4.66	-908	12366	12232	12166	12032	11966	12200	12000	70	3630	500	8710	10	1	14052646	1681	-7.35	0.75	12	0.01	-1627.00	15989.00	15750	20220923	-24.06	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	15750	-24.06	20220922	11100	7.75	20230103	1.97	N	028100	500	70 억	654339	N	N	1	N	N
34	20230921	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-230	5	-1.87	212275020	17409	94.63	12300	12300	12100	16020	8640	12330	12193.41	4.69	-4584	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1700	-7.44	0.76	12	0.12	-1627.00	15989.00	15750	20220922	-23.17	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	16400	-26.22	20220921	11100	9.01	20230103	1.99	N	028100	500	70 억	659616	N	N	1	N	N
35	20230921	150336	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-150	5	-1.22	171298090	14032	76.28	12300	12300	12150	16020	8640	12330	12207.67	4.69	-3988	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1712	-7.49	0.76	12	0.10	-1627.00	15989.00	15750	20220922	-22.67	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	16400	-25.73	20220921	11100	9.73	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
36	20230921	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-150	5	-1.22	152701740	12504	67.97	12300	12300	12150	16020	8640	12330	12212.23	4.69	-3610	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1712	-7.49	0.76	12	0.09	-1627.00	15989.00	15750	20220922	-22.67	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	16400	-25.73	20220921	11100	9.73	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
37	20230921	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-100	5	-0.81	101076850	8267	44.94	12300	12300	12180	16020	8640	12330	12226.55	4.69	-566	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1719	-7.52	0.76	12	0.06	-1627.00	15989.00	15750	20220922	-22.35	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	16400	-25.43	20220921	11100	10.18	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
38	20230921	120333	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-100	5	-0.81	91440370	7478	40.65	12300	12300	12180	16020	8640	12330	12227.92	4.69	-197	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1719	-7.52	0.76	12	0.05	-1627.00	15989.00	15750	20220922	-22.35	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	16400	-25.43	20220921	11100	10.18	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
39	20230921	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-30	5	-0.24	88019470	7199	39.13	12300	12300	12180	16020	8640	12330	12226.62	4.69	-69	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1728	-7.56	0.77	12	0.05	-1627.00	15989.00	15750	20220922	-21.90	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	16400	-25.00	20220921	11100	10.81	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
40	20230921	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-100	5	-0.81	59510790	4868	26.46	12300	12300	12180	16020	8640	12330	12224.90	4.69	216	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1719	-7.52	0.76	12	0.03	-1627.00	15989.00	15750	20220922	-22.35	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	16400	-25.43	20220921	11100	10.18	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
41	20230921	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-80	5	-0.65	821450	67	0.36	12300	12300	12250	16020	8640	12330	12260.45	4.69	-63	12790	12560	12370	12140	11950	12465	12045	70	3690	500	8870	10	1	14052646	1721	-7.53	0.77	12	0.00	-1627.00	15989.00	15750	20220922	-22.22	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	16400	-25.30	20220921	11100	10.36	20230103	1.99	N	028100	500	70 억	659616	N	N	4	N	N
42	20230920	160339	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	-190	5	-1.52	227000940	18395	109.64	12530	12600	12180	16270	8770	12520	12340.37	4.71	-602	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1733	-7.58	0.77	12	0.13	-1627.00	15989.00	16400	20220921	-24.82	11100	20230103	11.08	15000	-17.80	20230524	11100	11.08	20230103	16650	-25.95	20220920	11100	11.08	20230103	2.00	N	028100	500	70 억	662231	N	N	4	N	N
43	20230920	150330	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	-160	5	-1.28	217669460	17639	105.13	12530	12600	12180	16270	8770	12520	12340.24	4.71	-438	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1737	-7.60	0.77	12	0.13	-1627.00	15989.00	16400	20220921	-24.63	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	16650	-25.77	20220920	11100	11.35	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
44	20230920	140333	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-210	5	-1.68	187488070	15188	90.52	12530	12600	12180	16270	8770	12520	12344.49	4.71	-495	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1730	-7.57	0.77	12	0.11	-1627.00	15989.00	16400	20220921	-24.94	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	16650	-26.07	20220920	11100	10.90	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
45	20230920	130332	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-220	5	-1.76	175548100	14219	84.75	12530	12600	12180	16270	8770	12520	12346.02	4.71	-67	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1728	-7.56	0.77	12	0.10	-1627.00	15989.00	16400	20220921	-25.00	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	16650	-26.13	20220920	11100	10.81	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
46	20230920	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	-250	5	-2.00	150620420	12194	72.68	12530	12600	12180	16270	8770	12520	12352.01	4.71	954	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1724	-7.54	0.77	12	0.09	-1627.00	15989.00	16400	20220921	-25.18	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	16650	-26.31	20220920	11100	10.54	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
47	20230920	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-270	5	-2.16	141392950	11440	68.18	12530	12600	12180	16270	8770	12520	12359.52	4.71	1132	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1721	-7.53	0.77	12	0.08	-1627.00	15989.00	16400	20220921	-25.30	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	16650	-26.43	20220920	11100	10.36	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
48	20230920	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-270	5	-2.16	99589800	8018	47.79	12530	12600	12250	16270	8770	12520	12420.78	4.71	879	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1721	-7.53	0.77	12	0.06	-1627.00	15989.00	16400	20220921	-25.30	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	16650	-26.43	20220920	11100	10.36	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
49	20230920	090333	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	80	2	0.64	5204980	415	2.47	12530	12600	12530	16270	8770	12520	12542.12	4.71	63	13013	12766	12553	12306	12093	12660	12200	70	3750	500	9010	10	1	14052646	1771	-7.74	0.79	12	0.00	-1627.00	15989.00	16400	20220921	-23.17	11100	20230103	13.51	15000	-16.00	20230524	11100	13.51	20230103	16650	-24.32	20220920	11100	13.51	20230103	2.00	N	028100	500	70 억	662231	N	N	2	N	N
50	20230919	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-120	5	-0.95	209660310	16763	95.54	12630	12800	12340	16430	8850	12640	12507.27	4.73	-1482	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1759	-7.70	0.78	12	0.12	-1627.00	15989.00	16650	20220920	-24.80	11100	20230103	12.79	15000	-16.53	20230524	11100	12.79	20230103	17500	-28.46	20220919	11100	12.79	20230103	2.01	N	028100	500	70 억	664836	N	N	2	N	N
51	20230919	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	12460	-180	5	-1.42	194307630	15534	88.54	12630	12800	12340	16430	8850	12640	12508.54	4.73	-1441	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1751	-7.66	0.78	12	0.11	-1627.00	15989.00	16650	20220920	-25.17	11100	20230103	12.25	15000	-16.93	20230524	11100	12.25	20230103	17500	-28.80	20220919	11100	12.25	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
52	20230919	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	-190	5	-1.50	184531410	14749	84.06	12630	12800	12340	16430	8850	12640	12511.45	4.73	-1152	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1750	-7.65	0.78	12	0.10	-1627.00	15989.00	16650	20220920	-25.23	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	17500	-28.86	20220919	11100	12.16	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
53	20230919	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-210	5	-1.66	148945780	11873	67.67	12630	12800	12410	16430	8850	12640	12544.92	4.73	-1641	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1747	-7.64	0.78	12	0.08	-1627.00	15989.00	16650	20220920	-25.35	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	17500	-28.97	20220919	11100	11.98	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
54	20230919	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-210	5	-1.66	139622560	11123	63.40	12630	12800	12410	16430	8850	12640	12552.60	4.73	-1408	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1747	-7.64	0.78	12	0.08	-1627.00	15989.00	16650	20220920	-25.35	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	17500	-28.97	20220919	11100	11.98	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
55	20230919	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-110	5	-0.87	118715370	9444	53.83	12630	12800	12410	16430	8850	12640	12570.45	4.73	-1194	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1761	-7.70	0.78	12	0.07	-1627.00	15989.00	16650	20220920	-24.74	11100	20230103	12.88	15000	-16.47	20230524	11100	12.88	20230103	17500	-28.40	20220919	11100	12.88	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
56	20230919	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	12570	-70	5	-0.55	54036910	4272	24.35	12630	12800	12570	16430	8850	12640	12649.09	4.73	-881	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1766	-7.73	0.79	12	0.03	-1627.00	15989.00	16650	20220920	-24.50	11100	20230103	13.24	15000	-16.20	20230524	11100	13.24	20230103	17500	-28.17	20220919	11100	13.24	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
57	20230919	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	12630	-10	5	-0.08	1275630	101	0.58	12630	12630	12630	16430	8850	12640	12630.00	4.73	0	13006	12822	12666	12482	12326	12915	12575	70	3790	500	9100	10	1	14052646	1775	-7.76	0.79	12	0.00	-1627.00	15989.00	16650	20220920	-24.14	11100	20230103	13.78	15000	-15.80	20230524	11100	13.78	20230103	17500	-27.83	20220919	11100	13.78	20230103	2.01	N	028100	500	70 억	664836	N	N	3	N	N
58	20230918	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	-50	5	-0.39	219638510	17288	113.44	12510	12850	12510	16490	8890	12690	12704.74	4.75	-3244	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1776	-7.77	0.79	12	0.12	-1627.00	15989.00	17500	20220919	-27.77	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	17500	-27.77	20220919	11100	13.87	20230103	2.00	N	028100	500	70 억	668107	N	N	3	N	N
59	20230918	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	40	2	0.32	201151890	15830	103.87	12510	12850	12510	16490	8890	12690	12707.01	4.75	-3079	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1789	-7.82	0.80	12	0.11	-1627.00	15989.00	17500	20220919	-27.26	11100	20230103	14.68	15000	-15.13	20230524	11100	14.68	20230103	17500	-27.26	20220919	11100	14.68	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
60	20230918	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	90	2	0.71	168429770	13266	87.05	12510	12850	12510	16490	8890	12690	12696.35	4.75	-2206	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1796	-7.85	0.80	12	0.09	-1627.00	15989.00	17500	20220919	-26.97	11100	20230103	15.14	15000	-14.80	20230524	11100	15.14	20230103	17500	-26.97	20220919	11100	15.14	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
61	20230918	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	100	2	0.79	158061820	12455	81.73	12510	12850	12510	16490	8890	12690	12690.63	4.75	-1618	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1797	-7.86	0.80	12	0.09	-1627.00	15989.00	17500	20220919	-26.91	11100	20230103	15.23	15000	-14.73	20230524	11100	15.23	20230103	17500	-26.91	20220919	11100	15.23	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
62	20230918	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	120	2	0.95	127275330	10040	65.88	12510	12850	12510	16490	8890	12690	12676.83	4.75	-1075	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1800	-7.87	0.80	12	0.07	-1627.00	15989.00	17500	20220919	-26.80	11100	20230103	15.41	15000	-14.60	20230524	11100	15.41	20230103	17500	-26.80	20220919	11100	15.41	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
63	20230918	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	90	2	0.71	103719900	8195	53.77	12510	12850	12510	16490	8890	12690	12656.49	4.75	-215	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1796	-7.85	0.80	12	0.06	-1627.00	15989.00	17500	20220919	-26.97	11100	20230103	15.14	15000	-14.80	20230524	11100	15.14	20230103	17500	-26.97	20220919	11100	15.14	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
64	20230918	100327	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	0	3	0.00	57677100	4573	30.01	12510	12690	12510	16490	8890	12690	12612.53	4.75	853	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1783	-7.80	0.79	12	0.03	-1627.00	15989.00	17500	20220919	-27.49	11100	20230103	14.32	15000	-15.40	20230524	11100	14.32	20230103	17500	-27.49	20220919	11100	14.32	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
65	20230918	090324	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	-40	5	-0.32	14782700	1180	7.74	12510	12690	12510	16490	8890	12690	12527.71	4.75	-20	12950	12820	12710	12580	12470	12765	12525	70	3800	500	9130	10	1	14052646	1778	-7.78	0.79	12	0.01	-1627.00	15989.00	17500	20220919	-27.71	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	17500	-27.71	20220919	11100	13.96	20230103	2.00	N	028100	500	70 억	668107	N	N	4	N	N
66	20230915	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-30	5	-0.24	192969570	15240	16.20	12840	12840	12600	16530	8910	12720	12661.90	4.79	-4095	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1783	-7.80	0.79	12	0.11	-1627.00	15989.00	17500	20220919	-27.49	11100	20230103	14.32	15000	-15.40	20230524	11100	14.32	20230103	17500	-27.49	20220919	11100	14.32	20230103	2.04	N	028100	500	70 억	672946	N	N	4	N	N
67	20230915	150330	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	-60	5	-0.47	182322780	14400	15.31	12840	12840	12600	16530	8910	12720	12661.30	4.79	-3922	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1779	-7.78	0.79	12	0.10	-1627.00	15989.00	17500	20220919	-27.66	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	17500	-27.66	20220919	11100	14.05	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
68	20230915	140328	57	100.00	KOSPI	건설업	N	N	N	N	N	12620	-100	5	-0.79	157842880	12467	13.25	12840	12840	12600	16530	8910	12720	12660.86	4.79	-2944	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1773	-7.76	0.79	12	0.09	-1627.00	15989.00	17500	20220919	-27.89	11100	20230103	13.69	15000	-15.87	20230524	11100	13.69	20230103	17500	-27.89	20220919	11100	13.69	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
69	20230915	130327	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	-60	5	-0.47	120824700	9535	10.14	12840	12840	12600	16530	8910	12720	12671.70	4.79	-2143	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1779	-7.78	0.79	12	0.07	-1627.00	15989.00	17500	20220919	-27.66	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	17500	-27.66	20220919	11100	14.05	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
70	20230915	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-20	5	-0.16	101570280	8016	8.52	12840	12840	12600	16530	8910	12720	12670.94	4.79	-1448	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1785	-7.81	0.79	12	0.06	-1627.00	15989.00	17500	20220919	-27.43	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	17500	-27.43	20220919	11100	14.41	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
71	20230915	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	-70	5	-0.55	78376530	6184	6.57	12840	12840	12600	16530	8910	12720	12674.08	4.79	-694	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1778	-7.78	0.79	12	0.04	-1627.00	15989.00	17500	20220919	-27.71	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	17500	-27.71	20220919	11100	13.96	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
72	20230915	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	-80	5	-0.63	62231800	4906	5.22	12840	12840	12610	16530	8910	12720	12684.83	4.79	-477	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1776	-7.77	0.79	12	0.03	-1627.00	15989.00	17500	20220919	-27.77	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	17500	-27.77	20220919	11100	13.87	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
73	20230915	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-20	5	-0.16	10175950	798	0.85	12840	12840	12700	16530	8910	12720	12751.82	4.79	451	13720	13220	12700	12200	11680	13470	12450	70	3810	500	9150	10	1	14052646	1785	-7.81	0.79	12	0.01	-1627.00	15989.00	17500	20220919	-27.43	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	17500	-27.43	20220919	11100	14.41	20230103	2.04	N	028100	500	70 억	672946	N	N	34	N	N
74	20230914	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	580	2	4.78	1198421080	93946	331.61	12180	13200	12180	15780	8500	12140	12756.49	4.75	2627	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1787	-7.82	0.80	12	0.67	-1627.00	15989.00	17500	20220919	-27.31	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	17500	-27.31	20220919	11100	14.59	20230103	2.03	N	028100	500	70 억	667596	N	N	34	N	N
75	20230914	150324	57	100.00	KOSPI	건설업	N	N	N	N	N	12710	570	2	4.70	1144457590	89688	316.58	12180	13200	12180	15780	8500	12140	12760.43	4.75	2428	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1786	-7.81	0.79	12	0.64	-1627.00	15989.00	17500	20220919	-27.37	11100	20230103	14.50	15000	-15.27	20230524	11100	14.50	20230103	17500	-27.37	20220919	11100	14.50	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
76	20230914	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	620	2	5.11	1081809100	84762	299.20	12180	13200	12180	15780	8500	12140	12762.90	4.75	3258	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1793	-7.84	0.80	12	0.60	-1627.00	15989.00	17500	20220919	-27.09	11100	20230103	14.95	15000	-14.93	20230524	11100	14.95	20230103	17500	-27.09	20220919	11100	14.95	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
77	20230914	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	650	2	5.35	1005932280	78801	278.15	12180	13200	12180	15780	8500	12140	12765.48	4.75	4188	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1797	-7.86	0.80	12	0.56	-1627.00	15989.00	17500	20220919	-26.91	11100	20230103	15.23	15000	-14.73	20230524	11100	15.23	20230103	17500	-26.91	20220919	11100	15.23	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
78	20230914	120328	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	610	2	5.02	975974110	76457	269.88	12180	13200	12180	15780	8500	12140	12765.01	4.75	4764	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1792	-7.84	0.80	12	0.54	-1627.00	15989.00	17500	20220919	-27.14	11100	20230103	14.86	15000	-15.00	20230524	11100	14.86	20230103	17500	-27.14	20220919	11100	14.86	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
79	20230914	110325	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	660	2	5.44	931369130	72957	257.53	12180	13200	12180	15780	8500	12140	12766.00	4.75	4825	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1799	-7.87	0.80	12	0.52	-1627.00	15989.00	17500	20220919	-26.86	11100	20230103	15.32	15000	-14.67	20230524	11100	15.32	20230103	17500	-26.86	20220919	11100	15.32	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
80	20230914	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	740	2	6.10	584106280	45785	161.61	12180	13200	12180	15780	8500	12140	12757.59	4.75	219	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1810	-7.92	0.81	12	0.33	-1627.00	15989.00	17500	20220919	-26.40	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	17500	-26.40	20220919	11100	16.04	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
81	20230914	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	12420	280	2	2.31	22366530	1814	6.40	12180	12420	12180	15780	8500	12140	12329.95	4.75	47	12673	12406	12223	11956	11773	12365	11915	70	3640	500	8740	10	1	14052646	1745	-7.63	0.78	12	0.01	-1627.00	15989.00	17500	20220919	-29.03	11100	20230103	11.89	15000	-17.20	20230524	11100	11.89	20230103	17500	-29.03	20220919	11100	11.89	20230103	2.03	N	028100	500	70 억	667596	N	N	1	N	N
82	20230913	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	70	2	0.58	344798710	28220	143.34	12140	12490	12040	15690	8450	12070	12218.55	4.73	1711	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1706	-7.46	0.76	12	0.20	-1627.00	15989.00	17500	20220919	-30.63	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	17500	-30.63	20220919	11100	9.37	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
83	20230913	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	200	2	1.66	326488280	26716	135.70	12140	12490	12040	15690	8450	12070	12220.70	4.73	1306	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1724	-7.54	0.77	12	0.19	-1627.00	15989.00	17500	20220919	-29.89	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	17500	-29.89	20220919	11100	10.54	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
84	20230913	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	12370	300	2	2.49	224050120	18441	93.67	12140	12380	12040	15690	8450	12070	12149.56	4.73	773	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1738	-7.60	0.77	12	0.13	-1627.00	15989.00	17500	20220919	-29.31	11100	20230103	11.44	15000	-17.53	20230524	11100	11.44	20230103	17500	-29.31	20220919	11100	11.44	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
85	20230913	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	120	2	0.99	157182240	12950	65.78	12140	12260	12040	15690	8450	12070	12137.62	4.73	205	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1713	-7.49	0.76	12	0.09	-1627.00	15989.00	17500	20220919	-30.34	11100	20230103	9.82	15000	-18.73	20230524	11100	9.82	20230103	17500	-30.34	20220919	11100	9.82	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
86	20230913	120327	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	20	2	0.17	130068290	10703	54.36	12140	12260	12060	15690	8450	12070	12152.51	4.73	-554	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1699	-7.43	0.76	12	0.08	-1627.00	15989.00	17500	20220919	-30.91	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	17500	-30.91	20220919	11100	8.92	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
87	20230913	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	0	3	0.00	105867630	8699	44.18	12140	12260	12070	15690	8450	12070	12170.09	4.73	-229	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1696	-7.42	0.75	12	0.06	-1627.00	15989.00	17500	20220919	-31.03	11100	20230103	8.74	15000	-19.53	20230524	11100	8.74	20230103	17500	-31.03	20220919	11100	8.74	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
88	20230913	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	160	2	1.33	64983380	5327	27.06	12140	12260	12100	15690	8450	12070	12198.87	4.73	-390	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1719	-7.52	0.76	12	0.04	-1627.00	15989.00	17500	20220919	-30.11	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	17500	-30.11	20220919	11100	10.18	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
89	20230913	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	80	2	0.66	7933160	653	3.32	12140	12160	12140	15690	8450	12070	12148.79	4.73	-369	12596	12332	12196	11932	11796	12265	11865	70	3620	500	8690	10	1	14052646	1707	-7.47	0.76	12	0.00	-1627.00	15989.00	17500	20220919	-30.57	11100	20230103	9.46	15000	-19.00	20230524	11100	9.46	20230103	17500	-30.57	20220919	11100	9.46	20230103	2.00	N	028100	500	70 억	664617	N	N	1	N	N
90	20230912	160318	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-270	5	-2.19	238762800	19590	76.20	12320	12460	12060	16040	8640	12340	12187.99	4.78	-4756	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1696	-7.42	0.75	12	0.14	-1627.00	15989.00	17500	20220919	-31.03	11100	20230103	8.74	15000	-19.53	20230524	11100	8.74	20230103	17500	-31.03	20220919	11100	8.74	20230103	2.00	N	028100	500	70 억	671072	N	N	1	N	N
91	20230912	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-250	5	-2.03	228553660	18744	72.91	12320	12460	12060	16040	8640	12340	12193.43	4.78	-4567	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1699	-7.43	0.76	12	0.13	-1627.00	15989.00	17500	20220919	-30.91	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	17500	-30.91	20220919	11100	8.92	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
92	20230912	140322	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-260	5	-2.11	192739540	15781	61.39	12320	12460	12080	16040	8640	12340	12213.39	4.78	-3525	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1698	-7.42	0.76	12	0.11	-1627.00	15989.00	17500	20220919	-30.97	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	17500	-30.97	20220919	11100	8.83	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
93	20230912	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-200	5	-1.62	166915470	13651	53.10	12320	12460	12110	16040	8640	12340	12227.34	4.78	-1780	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1706	-7.46	0.76	12	0.10	-1627.00	15989.00	17500	20220919	-30.63	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	17500	-30.63	20220919	11100	9.37	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
94	20230912	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-140	5	-1.13	122484990	10001	38.90	12320	12460	12200	16040	8640	12340	12247.27	4.78	-1658	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1714	-7.50	0.76	12	0.07	-1627.00	15989.00	17500	20220919	-30.29	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	17500	-30.29	20220919	11100	9.91	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
95	20230912	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-110	5	-0.89	84092900	6859	26.68	12320	12460	12200	16040	8640	12340	12260.23	4.78	-1188	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1719	-7.52	0.76	12	0.05	-1627.00	15989.00	17500	20220919	-30.11	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	17500	-30.11	20220919	11100	10.18	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
96	20230912	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-120	5	-0.97	42595520	3466	13.48	12320	12460	12220	16040	8640	12340	12289.53	4.78	221	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1717	-7.51	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.17	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	17500	-30.17	20220919	11100	10.09	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
97	20230912	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	12460	120	2	0.97	197260	16	0.06	12320	12460	12320	16040	8640	12340	12328.75	4.78	-15	12706	12522	12366	12182	12026	12615	12275	70	3700	500	8880	10	1	14052646	1751	-7.66	0.78	12	0.00	-1627.00	15989.00	17500	20220919	-28.80	11100	20230103	12.25	15000	-16.93	20230524	11100	12.25	20230103	17500	-28.80	20220919	11100	12.25	20230103	2.00	N	028100	500	70 억	671072	N	N	2	N	N
98	20230911	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	190	2	1.56	318545480	25707	577.95	12220	12550	12210	15790	8510	12150	12391.39	4.73	4718	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1734	-7.58	0.77	12	0.18	-1627.00	15989.00	17500	20220919	-29.49	11100	20230103	11.17	15000	-17.73	20230524	11100	11.17	20230103	17500	-29.49	20220919	11100	11.17	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
99	20230911	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	280	2	2.30	307974770	24852	558.72	12220	12550	12210	15790	8510	12150	12392.35	4.73	4548	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1747	-7.64	0.78	12	0.18	-1627.00	15989.00	17500	20220919	-28.97	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	17500	-28.97	20220919	11100	11.98	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
100	20230911	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	390	2	3.21	255746560	20651	464.28	12220	12550	12210	15790	8510	12150	12384.22	4.73	3978	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1762	-7.71	0.78	12	0.15	-1627.00	15989.00	17500	20220919	-28.34	11100	20230103	12.97	15000	-16.40	20230524	11100	12.97	20230103	17500	-28.34	20220919	11100	12.97	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
101	20230911	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	230	2	1.89	161581390	13099	294.49	12220	12480	12210	15790	8510	12150	12335.40	4.73	4469	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1740	-7.61	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.26	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	17500	-29.26	20220919	11100	11.53	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
102	20230911	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	160	2	1.32	148137340	12009	269.99	12220	12480	12210	15790	8510	12150	12335.53	4.73	4028	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1730	-7.57	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.66	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	17500	-29.66	20220919	11100	10.90	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
103	20230911	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	230	2	1.89	123329390	10001	224.84	12220	12480	12210	15790	8510	12150	12331.71	4.73	3384	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1740	-7.61	0.77	12	0.07	-1627.00	15989.00	17500	20220919	-29.26	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	17500	-29.26	20220919	11100	11.53	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
104	20230911	100315	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	150	2	1.23	25906170	2112	47.48	12220	12350	12210	15790	8510	12150	12266.18	4.73	249	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1728	-7.56	0.77	12	0.02	-1627.00	15989.00	17500	20220919	-29.71	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	17500	-29.71	20220919	11100	10.81	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
105	20230911	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	190	2	1.56	11997270	980	22.03	12220	12350	12210	15790	8510	12150	12242.11	4.73	247	12230	12190	12120	12080	12010	12210	12100	70	3640	500	8740	10	1	14052646	1734	-7.58	0.77	12	0.01	-1627.00	15989.00	17500	20220919	-29.49	11100	20230103	11.17	15000	-17.73	20230524	11100	11.17	20230103	17500	-29.49	20220919	11100	11.17	20230103	1.98	N	028100	500	70 억	665004	N	N	2	N	N
106	20230908	160318	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	30	2	0.25	53801710	4447	29.64	12120	12160	12050	15750	8490	12120	12098.43	4.73	-351	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1707	-7.47	0.76	12	0.03	-1627.00	15989.00	17500	20220919	-30.57	11100	20230103	9.46	15000	-19.00	20230524	11100	9.46	20230103	17500	-30.57	20220919	11100	9.46	20230103	1.99	N	028100	500	70 억	665359	N	N	2	N	N
107	20230908	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-20	5	-0.17	51921090	4292	28.61	12120	12160	12050	15750	8490	12120	12097.18	4.73	-352	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1700	-7.44	0.76	12	0.03	-1627.00	15989.00	17500	20220919	-30.86	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	17500	-30.86	20220919	11100	9.01	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
108	20230908	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	10	2	0.08	40543750	3352	22.34	12120	12160	12050	15750	8490	12120	12095.39	4.73	-130	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1705	-7.46	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.69	11100	20230103	9.28	15000	-19.13	20230524	11100	9.28	20230103	17500	-30.69	20220919	11100	9.28	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
109	20230908	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-30	5	-0.25	38287570	3166	21.10	12120	12160	12050	15750	8490	12120	12093.36	4.73	-42	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1699	-7.43	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.91	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	17500	-30.91	20220919	11100	8.92	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
110	20230908	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-10	5	-0.08	28931440	2393	15.95	12120	12160	12050	15750	8490	12120	12090.03	4.73	151	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1702	-7.44	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.80	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	17500	-30.80	20220919	11100	9.10	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
111	20230908	110321	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-10	5	-0.08	28193350	2332	15.54	12120	12160	12050	15750	8490	12120	12089.77	4.73	151	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1702	-7.44	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.80	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	17500	-30.80	20220919	11100	9.10	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
112	20230908	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-10	5	-0.08	9747480	806	5.37	12120	12160	12050	15750	8490	12120	12093.65	4.73	342	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1702	-7.44	0.76	12	0.01	-1627.00	15989.00	17500	20220919	-30.80	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	17500	-30.80	20220919	11100	9.10	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
113	20230908	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	0	3	0.00	96960	8	0.05	12120	12120	12120	15750	8490	12120	12120.00	4.73	0	12393	12256	12163	12026	11933	12325	12095	70	3630	500	8720	10	1	14052646	1703	-7.45	0.76	12	0.00	-1627.00	15989.00	17500	20220919	-30.74	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	17500	-30.74	20220919	11100	9.19	20230103	1.99	N	028100	500	70 억	665359	N	N	4	N	N
114	20230907	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	10	2	0.08	182246770	14968	105.77	12100	12300	12070	15740	8480	12110	12175.76	4.74	-1426	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1703	-7.45	0.76	12	0.11	-1627.00	15989.00	17500	20220919	-30.74	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	17500	-30.74	20220919	11100	9.19	20230103	1.98	N	028100	500	70 억	666793	N	N	4	N	N
115	20230907	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	50	2	0.41	161095280	13228	93.48	12100	12300	12070	15740	8480	12110	12178.36	4.74	-2300	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1709	-7.47	0.76	12	0.09	-1627.00	15989.00	17500	20220919	-30.51	11100	20230103	9.55	15000	-18.93	20230524	11100	9.55	20230103	17500	-30.51	20220919	11100	9.55	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
116	20230907	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	190	2	1.57	113979390	9364	66.17	12100	12300	12070	15740	8480	12110	12172.08	4.74	-2287	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1728	-7.56	0.77	12	0.07	-1627.00	15989.00	17500	20220919	-29.71	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	17500	-29.71	20220919	11100	10.81	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
117	20230907	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	130	2	1.07	89888300	7398	52.28	12100	12250	12070	15740	8480	12110	12150.35	4.74	-1698	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1720	-7.52	0.77	12	0.05	-1627.00	15989.00	17500	20220919	-30.06	11100	20230103	10.27	15000	-18.40	20230524	11100	10.27	20230103	17500	-30.06	20220919	11100	10.27	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
118	20230907	120320	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	80	2	0.66	61069210	5037	35.59	12100	12200	12070	15740	8480	12110	12124.12	4.74	-1235	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1713	-7.49	0.76	12	0.04	-1627.00	15989.00	17500	20220919	-30.34	11100	20230103	9.82	15000	-18.73	20230524	11100	9.82	20230103	17500	-30.34	20220919	11100	9.82	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
119	20230907	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-10	5	-0.08	49837550	4111	29.05	12100	12200	12070	15740	8480	12110	12122.97	4.74	-975	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1700	-7.44	0.76	12	0.03	-1627.00	15989.00	17500	20220919	-30.86	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	17500	-30.86	20220919	11100	9.01	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
120	20230907	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	40	2	0.33	27818200	2291	16.19	12100	12200	12100	15740	8480	12110	12142.38	4.74	-484	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1707	-7.47	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.57	11100	20230103	9.46	15000	-19.00	20230524	11100	9.46	20230103	17500	-30.57	20220919	11100	9.46	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
121	20230907	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-10	5	-0.08	12100	1	0.01	12100	12100	12100	15740	8480	12110	12100.00	4.74	0	12356	12232	12166	12042	11976	12200	12010	70	3630	500	8710	10	1	14052646	1700	-7.44	0.76	12	0.00	-1627.00	15989.00	17500	20220919	-30.86	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	17500	-30.86	20220919	11100	9.01	20230103	1.98	N	028100	500	70 억	666793	N	N	5	N	N
122	20230906	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-180	5	-1.46	172063730	14151	178.18	12290	12290	12100	15970	8610	12290	12159.12	4.77	-3704	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1702	-7.44	0.76	12	0.10	-1627.00	15989.00	17500	20220919	-30.80	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	17500	-30.80	20220919	11100	9.10	20230103	1.97	N	028100	500	70 억	670517	N	N	5	N	N
123	20230906	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-190	5	-1.55	159915030	13148	165.55	12290	12290	12100	15970	8610	12290	12162.69	4.77	-3698	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1700	-7.44	0.76	12	0.09	-1627.00	15989.00	17500	20220919	-30.86	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	17500	-30.86	20220919	11100	9.01	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
124	20230906	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	-130	5	-1.06	115172460	9458	119.09	12290	12290	12130	15970	8610	12290	12177.25	4.77	-2373	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1709	-7.47	0.76	12	0.07	-1627.00	15989.00	17500	20220919	-30.51	11100	20230103	9.55	15000	-18.93	20230524	11100	9.55	20230103	17500	-30.51	20220919	11100	9.55	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
125	20230906	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-90	5	-0.73	105345120	8649	108.90	12290	12290	12140	15970	8610	12290	12180.03	4.77	-1977	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1714	-7.50	0.76	12	0.06	-1627.00	15989.00	17500	20220919	-30.29	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	17500	-30.29	20220919	11100	9.91	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
126	20230906	120320	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-110	5	-0.90	78889170	6474	81.52	12290	12290	12140	15970	8610	12290	12185.54	4.77	-1571	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1712	-7.49	0.76	12	0.05	-1627.00	15989.00	17500	20220919	-30.40	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	17500	-30.40	20220919	11100	9.73	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
127	20230906	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	-120	5	-0.98	56426050	4626	58.25	12290	12290	12160	15970	8610	12290	12197.59	4.77	-1026	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1710	-7.48	0.76	12	0.03	-1627.00	15989.00	17500	20220919	-30.46	11100	20230103	9.64	15000	-18.87	20230524	11100	9.64	20230103	17500	-30.46	20220919	11100	9.64	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
128	20230906	100311	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-80	5	-0.65	21762770	1780	22.41	12290	12290	12200	15970	8610	12290	12226.28	4.77	-199	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1716	-7.50	0.76	12	0.01	-1627.00	15989.00	17500	20220919	-30.23	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17500	-30.23	20220919	11100	10.00	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
129	20230906	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-40	5	-0.33	1619820	132	1.66	12290	12290	12250	15970	8610	12290	12271.36	4.77	-72	12463	12376	12273	12186	12083	12420	12230	70	3680	500	8840	10	1	14052646	1721	-7.53	0.77	12	0.00	-1627.00	15989.00	17500	20220919	-30.00	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	17500	-30.00	20220919	11100	10.36	20230103	1.97	N	028100	500	70 억	670517	N	N	9	N	N
130	20230905	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	0	3	0.00	97088970	7909	60.86	12190	12360	12170	15970	8610	12290	12275.76	4.79	-1768	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1727	-7.55	0.77	12	0.06	-1627.00	15989.00	17500	20220919	-29.77	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	17500	-29.77	20220919	11100	10.72	20230103	1.97	N	028100	500	70 억	672466	N	N	9	N	N
131	20230905	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	12320	30	2	0.24	95047320	7743	59.58	12190	12360	12170	15970	8610	12290	12275.26	4.79	-1762	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1731	-7.57	0.77	12	0.06	-1627.00	15989.00	17500	20220919	-29.60	11100	20230103	10.99	15000	-17.87	20230524	11100	10.99	20230103	17500	-29.60	20220919	11100	10.99	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
132	20230905	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	50	2	0.41	89721150	7311	56.26	12190	12360	12170	15970	8610	12290	12272.08	4.79	-1686	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1734	-7.58	0.77	12	0.05	-1627.00	15989.00	17500	20220919	-29.49	11100	20230103	11.17	15000	-17.73	20230524	11100	11.17	20230103	17500	-29.49	20220919	11100	11.17	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
133	20230905	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	60	2	0.49	84833570	6915	53.21	12190	12360	12170	15970	8610	12290	12268.05	4.79	-1388	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1736	-7.59	0.77	12	0.05	-1627.00	15989.00	17500	20220919	-29.43	11100	20230103	11.26	15000	-17.67	20230524	11100	11.26	20230103	17500	-29.43	20220919	11100	11.26	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
134	20230905	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	10	2	0.08	72981770	5952	45.80	12190	12360	12170	15970	8610	12290	12261.72	4.79	-1207	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1728	-7.56	0.77	12	0.04	-1627.00	15989.00	17500	20220919	-29.71	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	17500	-29.71	20220919	11100	10.81	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
135	20230905	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-40	5	-0.33	50669770	4139	31.85	12190	12330	12170	15970	8610	12290	12242.03	4.79	-671	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1721	-7.53	0.77	12	0.03	-1627.00	15989.00	17500	20220919	-30.00	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	17500	-30.00	20220919	11100	10.36	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
136	20230905	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-80	5	-0.65	33677280	2756	21.21	12190	12330	12170	15970	8610	12290	12219.62	4.79	-375	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1716	-7.50	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.23	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17500	-30.23	20220919	11100	10.00	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
137	20230905	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-10	5	-0.08	818260	67	0.52	12190	12280	12190	15970	8610	12290	12212.84	4.79	18	12643	12466	12323	12146	12003	12555	12235	70	3680	500	8840	10	1	14052646	1726	-7.55	0.77	12	0.00	-1627.00	15989.00	17500	20220919	-29.83	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	17500	-29.83	20220919	11100	10.63	20230103	1.97	N	028100	500	70 억	672466	N	N	23	N	N
138	20230904	160311	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	40	2	0.33	160000000	12960	57.07	12250	12500	12180	15920	8580	12250	12345.75	4.79	-16	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1727	-7.55	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.77	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	17500	-29.77	20220919	11100	10.72	20230103	1.97	N	028100	500	70 억	673246	N	N	23	N	N
139	20230904	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	80	2	0.65	154066350	12478	54.95	12250	12500	12180	15920	8580	12250	12347.04	4.79	-7	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1733	-7.58	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.54	11100	20230103	11.08	15000	-17.80	20230524	11100	11.08	20230103	17500	-29.54	20220919	11100	11.08	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
140	20230904	140306	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	130	2	1.06	148348760	12015	52.91	12250	12500	12180	15920	8580	12250	12346.96	4.79	-69	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1740	-7.61	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.26	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	17500	-29.26	20220919	11100	11.53	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
141	20230904	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	180	2	1.47	134519560	10895	47.98	12250	12500	12180	15920	8580	12250	12346.91	4.79	-225	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1747	-7.64	0.78	12	0.08	-1627.00	15989.00	17500	20220919	-28.97	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	17500	-28.97	20220919	11100	11.98	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
142	20230904	120306	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	180	2	1.47	109578490	8879	39.10	12250	12500	12180	15920	8580	12250	12341.31	4.79	300	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1747	-7.64	0.78	12	0.06	-1627.00	15989.00	17500	20220919	-28.97	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	17500	-28.97	20220919	11100	11.98	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
143	20230904	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	0	3	0.00	87407950	7073	31.15	12250	12500	12180	15920	8580	12250	12357.97	4.79	-440	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1721	-7.53	0.77	12	0.05	-1627.00	15989.00	17500	20220919	-30.00	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	17500	-30.00	20220919	11100	10.36	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
144	20230904	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	80	2	0.65	71515150	5780	25.45	12250	12500	12180	15920	8580	12250	12372.86	4.79	9	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1733	-7.58	0.77	12	0.04	-1627.00	15989.00	17500	20220919	-29.54	11100	20230103	11.08	15000	-17.80	20230524	11100	11.08	20230103	17500	-29.54	20220919	11100	11.08	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
145	20230904	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	-10	5	-0.08	1575380	129	0.57	12250	12250	12180	15920	8580	12250	12212.25	4.79	-83	12743	12496	12223	11976	11703	12620	12100	70	3670	500	8820	10	1	14052646	1720	-7.52	0.77	12	0.00	-1627.00	15989.00	17500	20220919	-30.06	11100	20230103	10.27	15000	-18.40	20230524	11100	10.27	20230103	17500	-30.06	20220919	11100	10.27	20230103	1.97	N	028100	500	70 억	673246	N	N	2	N	N
146	20230901	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	180	2	1.49	278592040	22707	140.44	12070	12470	11950	15690	8450	12070	12268.99	4.76	2940	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1721	-7.53	0.77	12	0.16	-1627.00	15989.00	17500	20220919	-30.00	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	17500	-30.00	20220919	11100	10.36	20230103	1.96	N	028100	500	70 억	668887	N	N	2	N	N
147	20230901	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	200	2	1.66	255469670	20822	128.78	12070	12470	11950	15690	8450	12070	12269.22	4.76	2875	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1724	-7.54	0.77	12	0.15	-1627.00	15989.00	17500	20220919	-29.89	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	17500	-29.89	20220919	11100	10.54	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
148	20230901	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	290	2	2.40	208461320	16998	105.13	12070	12470	11950	15690	8450	12070	12263.87	4.76	2897	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1737	-7.60	0.77	12	0.12	-1627.00	15989.00	17500	20220919	-29.37	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	17500	-29.37	20220919	11100	11.35	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
149	20230901	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	320	2	2.65	189998150	15503	95.88	12070	12470	11950	15690	8450	12070	12255.57	4.76	3325	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1741	-7.62	0.77	12	0.11	-1627.00	15989.00	17500	20220919	-29.20	11100	20230103	11.62	15000	-17.40	20230524	11100	11.62	20230103	17500	-29.20	20220919	11100	11.62	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
150	20230901	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	310	2	2.57	157770180	12907	79.83	12070	12390	11950	15690	8450	12070	12223.61	4.76	3235	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1740	-7.61	0.77	12	0.09	-1627.00	15989.00	17500	20220919	-29.26	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	17500	-29.26	20220919	11100	11.53	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
151	20230901	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	240	2	1.99	129162210	10592	65.51	12070	12360	11950	15690	8450	12070	12194.32	4.76	3107	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1730	-7.57	0.77	12	0.08	-1627.00	15989.00	17500	20220919	-29.66	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	17500	-29.66	20220919	11100	10.90	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
152	20230901	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	210	2	1.74	94018950	7733	47.83	12070	12340	11950	15690	8450	12070	12158.15	4.76	2910	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1726	-7.55	0.77	12	0.06	-1627.00	15989.00	17500	20220919	-29.83	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	17500	-29.83	20220919	11100	10.63	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N
153	20230901	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	-60	5	-0.50	829190	69	0.43	12070	12070	12010	15690	8450	12070	12017.25	4.76	0	12436	12252	12126	11942	11816	12190	11880	70	3620	500	8690	10	1	14052646	1688	-7.38	0.75	12	0.00	-1627.00	15989.00	17500	20220919	-31.37	11100	20230103	8.20	15000	-19.93	20230524	11100	8.20	20230103	17500	-31.37	20220919	11100	8.20	20230103	1.96	N	028100	500	70 억	668887	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History