KissMeData/014790/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-20	5	-0.84	157941620	68139	178.06	2370	2385	2300	3090	1670	2380	2317.30	1.31	2627	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	893	3.60	0.24	12	0.18	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	494110	N	N	2	N	N
3	20241031	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-60	5	-2.52	144394765	62357	162.95	2370	2370	2300	3090	1670	2380	2315.61	1.31	4100	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	878	3.54	0.24	12	0.16	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
4	20241031	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-65	5	-2.73	127071515	54887	143.43	2370	2370	2300	3090	1670	2380	2315.15	1.31	4872	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	876	3.53	0.24	12	0.14	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
5	20241031	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-55	5	-2.31	108642485	46926	122.62	2370	2370	2300	3090	1670	2380	2315.19	1.31	5504	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	880	3.55	0.24	12	0.12	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
6	20241031	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	2300	-80	5	-3.36	94299645	40727	106.43	2370	2370	2300	3090	1670	2380	2315.41	1.31	5740	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	871	3.51	0.24	12	0.11	655.00	9721.00	2880	20240823	-20.14	1928	20240417	19.29	2880	-20.14	20240823	1928	19.29	20240417	2880	-20.14	20240823	1928	19.29	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
7	20241031	110331	57	100.00	KOSPI	건설업	N	N	N	N	N	2310	-70	5	-2.94	56607095	24392	63.74	2370	2370	2300	3090	1670	2380	2320.72	1.31	2484	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	875	3.53	0.24	12	0.06	655.00	9721.00	2880	20240823	-19.79	1928	20240417	19.81	2880	-19.79	20240823	1928	19.81	20240417	2880	-19.79	20240823	1928	19.81	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
8	20241031	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-55	5	-2.31	28952335	12455	32.55	2370	2370	2300	3090	1670	2380	2324.56	1.31	904	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	880	3.55	0.24	12	0.03	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
9	20241031	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-60	5	-2.52	6909255	2950	7.71	2370	2370	2305	3090	1670	2380	2342.12	1.31	-965	2426	2402	2386	2362	2346	2395	2355	1944	710	5000	1710	5	1	37858601	878	3.54	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	494110	N	N	0	N	N
10	20241030	160329	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	-30	5	-1.24	91046775	38268	174.94	2410	2410	2370	3130	1690	2410	2379.19	1.32	-5726	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	901	3.63	0.24	12	0.10	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
11	20241030	150335	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	-30	5	-1.24	87716870	36867	168.53	2410	2410	2370	3130	1690	2410	2379.28	1.32	-4447	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	901	3.63	0.24	12	0.10	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
12	20241030	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	-30	5	-1.24	63170915	26546	121.35	2410	2410	2370	3130	1690	2410	2379.68	1.32	-4707	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	901	3.63	0.24	12	0.07	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
13	20241030	130332	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-25	5	-1.04	42434375	17848	81.59	2410	2410	2370	3130	1690	2410	2377.54	1.32	-2511	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	903	3.64	0.25	12	0.05	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
14	20241030	120333	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	-35	5	-1.45	38128180	16032	73.29	2410	2410	2370	3130	1690	2410	2378.25	1.32	-2349	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	899	3.63	0.24	12	0.04	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
15	20241030	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-25	5	-1.04	16093130	6751	30.86	2410	2410	2380	3130	1690	2410	2383.81	1.32	-1211	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	903	3.64	0.25	12	0.02	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
16	20241030	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-15	5	-0.62	7898745	3310	15.13	2410	2410	2380	3130	1690	2410	2386.33	1.32	-366	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	907	3.66	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
17	20241030	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	-10	5	-0.41	519400	216	0.99	2410	2410	2400	3130	1690	2410	2404.63	1.32	-130	2443	2426	2403	2386	2363	2430	2390	1944	720	5000	1730	5	1	37858601	909	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2880	-16.67	20240823	1928	24.48	20240417	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	498110	N	N	0	N	N
18	20241029	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	0	3	0.00	52302315	21875	121.52	2410	2420	2380	3130	1690	2410	2390.96	1.33	-7055	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.06	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
19	20241029	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	-10	5	-0.41	50566975	21154	117.52	2410	2420	2380	3130	1690	2410	2390.42	1.33	-6834	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	909	3.66	0.25	12	0.06	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2880	-16.67	20240823	1928	24.48	20240417	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
20	20241029	140321	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	-20	5	-0.83	43536845	18222	101.23	2410	2420	2380	3130	1690	2410	2389.25	1.33	-5879	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	905	3.65	0.25	12	0.05	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2880	-17.01	20240823	1928	23.96	20240417	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
21	20241029	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-25	5	-1.04	26976305	11290	62.72	2410	2420	2380	3130	1690	2410	2389.40	1.33	-4587	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	903	3.64	0.25	12	0.03	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
22	20241029	120324	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	-20	5	-0.83	22710045	9501	52.78	2410	2420	2380	3130	1690	2410	2390.28	1.33	-3700	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	905	3.65	0.25	12	0.03	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2880	-17.01	20240823	1928	23.96	20240417	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
23	20241029	110327	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	-20	5	-0.83	14436780	6028	33.49	2410	2420	2380	3130	1690	2410	2394.95	1.33	-3765	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	905	3.65	0.25	12	0.02	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2880	-17.01	20240823	1928	23.96	20240417	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
24	20241029	100324	57	100.00	KOSPI	건설업	N	N	N	N	N	2400	-10	5	-0.41	8297205	3467	19.26	2410	2410	2380	3130	1690	2410	2393.19	1.33	-1648	2453	2431	2418	2396	2383	2442	2407	1944	720	5000	1730	5	1	37858601	909	3.66	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2880	-16.67	20240823	1928	24.48	20240417	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	505179	N	N	0	N	N
25	20241028	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-25	5	-1.03	43515430	18001	29.36	2405	2440	2405	3165	1705	2435	2417.39	1.34	-4300	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	912	3.68	0.25	12	0.05	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
26	20241028	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-25	5	-1.03	38867710	16070	26.21	2405	2440	2405	3165	1705	2435	2418.65	1.34	-3254	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	912	3.68	0.25	12	0.04	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
27	20241028	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-20	5	-0.82	30216175	12480	20.35	2405	2440	2405	3165	1705	2435	2421.17	1.34	-1344	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	914	3.69	0.25	12	0.03	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
28	20241028	130321	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	-25	5	-1.03	28543010	11785	19.22	2405	2440	2405	3165	1705	2435	2421.98	1.34	-1237	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	912	3.68	0.25	12	0.03	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
29	20241028	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-5	5	-0.21	24296255	10027	16.35	2405	2440	2405	3165	1705	2435	2423.08	1.34	-1114	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	920	3.71	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
30	20241028	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-20	5	-0.82	20437105	8433	13.75	2405	2440	2405	3165	1705	2435	2423.47	1.34	-1029	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	914	3.69	0.25	12	0.02	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
31	20241028	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-5	5	-0.21	11778365	4849	7.91	2405	2440	2405	3165	1705	2435	2429.03	1.34	-1006	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	920	3.71	0.25	12	0.01	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
32	20241028	090319	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	-30	5	-1.23	2025010	842	1.37	2405	2405	2405	3165	1705	2435	2405.00	1.34	515	2491	2462	2436	2407	2381	2450	2395	1944	730	5000	1750	5	1	37858601	910	3.67	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	507447	N	N	33	N	N
33	20241025	160318	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	-50	5	-2.01	148971320	61314	137.17	2460	2465	2410	3230	1740	2485	2429.63	1.37	-7425	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	922	3.72	0.25	12	0.16	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	518611	N	N	33	N	N
34	20241025	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	-50	5	-2.01	147938765	60889	136.22	2460	2465	2410	3230	1740	2485	2429.63	1.37	-7280	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	922	3.72	0.25	12	0.16	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
35	20241025	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	-50	5	-2.01	99662235	40997	91.72	2460	2465	2410	3230	1740	2485	2430.94	1.37	395	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	922	3.72	0.25	12	0.11	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
36	20241025	130323	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-55	5	-2.21	84439840	34749	77.74	2460	2465	2410	3230	1740	2485	2429.96	1.37	3950	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	920	3.71	0.25	12	0.09	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
37	20241025	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	-40	5	-1.61	73127555	30099	67.34	2460	2465	2410	3230	1740	2485	2429.53	1.37	4066	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	926	3.73	0.25	12	0.08	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
38	20241025	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	-45	5	-1.81	68879420	28359	63.45	2460	2465	2410	3230	1740	2485	2428.80	1.37	5533	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	924	3.73	0.25	12	0.07	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
39	20241025	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	-45	5	-1.81	42023335	17301	38.71	2460	2465	2410	3230	1740	2485	2428.89	1.37	8075	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	924	3.73	0.25	12	0.05	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
40	20241025	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-30	5	-1.21	1483935	604	1.35	2460	2460	2455	3230	1740	2485	2455.88	1.37	-184	2625	2555	2505	2435	2385	2530	2410	1944	745	5000	1780	5	1	37858601	929	3.75	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	518611	N	N	0	N	N
41	20241024	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	2485	-65	5	-2.55	111325250	44698	107.61	2550	2575	2455	3315	1785	2550	2490.57	1.40	-9112	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	941	3.79	0.26	12	0.12	655.00	9721.00	2880	20240823	-13.72	1928	20240417	28.89	2880	-13.72	20240823	1928	28.89	20240417	2880	-13.72	20240823	1928	28.89	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
42	20241024	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-60	5	-2.35	97899275	39336	94.70	2550	2575	2455	3315	1785	2550	2488.75	1.40	-6780	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	943	3.80	0.26	12	0.10	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
43	20241024	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-60	5	-2.35	68062530	27267	65.65	2550	2575	2455	3315	1785	2550	2496.09	1.40	-961	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	943	3.80	0.26	12	0.07	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
44	20241024	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	2480	-70	5	-2.75	67075455	26871	64.69	2550	2575	2455	3315	1785	2550	2496.14	1.40	-864	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	939	3.79	0.26	12	0.07	655.00	9721.00	2880	20240823	-13.89	1928	20240417	28.63	2880	-13.89	20240823	1928	28.63	20240417	2880	-13.89	20240823	1928	28.63	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
45	20241024	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	-85	5	-3.33	58120220	23255	55.99	2550	2575	2455	3315	1785	2550	2499.19	1.40	1749	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	933	3.76	0.25	12	0.06	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
46	20241024	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-90	5	-3.53	49730820	19855	47.80	2550	2575	2460	3315	1785	2550	2504.63	1.40	2178	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	931	3.76	0.25	12	0.05	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
47	20241024	100319	57	100.00	KOSPI	건설업	N	N	N	N	N	2520	-30	5	-1.18	18460695	7258	17.47	2550	2575	2500	3315	1785	2550	2543.47	1.40	-1040	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	954	3.85	0.26	12	0.02	655.00	9721.00	2880	20240823	-12.50	1928	20240417	30.71	2880	-12.50	20240823	1928	30.71	20240417	2880	-12.50	20240823	1928	30.71	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
48	20241024	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2575	25	2	0.98	11554970	4506	10.85	2550	2575	2545	3315	1785	2550	2564.45	1.40	-2623	2633	2591	2518	2476	2403	2612	2497	1944	765	5000	1830	5	1	37858601	975	3.93	0.26	12	0.01	655.00	9721.00	2880	20240823	-10.59	1928	20240417	33.56	2880	-10.59	20240823	1928	33.56	20240417	2880	-10.59	20240823	1928	33.56	20240417	N	014790	5000	1943 억	528207	N	N	0	N	N
49	20241023	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	85	2	3.45	104576695	41478	74.51	2465	2560	2445	3200	1730	2465	2521.07	1.40	-62	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	965	3.89	0.26	12	0.11	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
50	20241023	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	80	2	3.25	97511690	38699	69.52	2465	2560	2445	3200	1730	2465	2519.76	1.40	-106	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	964	3.89	0.26	12	0.10	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
51	20241023	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	2540	75	2	3.04	82767010	32923	59.15	2465	2550	2445	3200	1730	2465	2513.97	1.40	2591	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	962	3.88	0.26	12	0.09	655.00	9721.00	2880	20240823	-11.81	1928	20240417	31.74	2880	-11.81	20240823	1928	31.74	20240417	2880	-11.81	20240823	1928	31.74	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
52	20241023	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	80	2	3.25	74855150	29810	53.55	2465	2545	2445	3200	1730	2465	2511.09	1.40	2449	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	964	3.89	0.26	12	0.08	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
53	20241023	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	2485	20	2	0.81	18983195	7698	13.83	2465	2500	2445	3200	1730	2465	2465.99	1.40	-144	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	941	3.79	0.26	12	0.02	655.00	9721.00	2880	20240823	-13.72	1928	20240417	28.89	2880	-13.72	20240823	1928	28.89	20240417	2880	-13.72	20240823	1928	28.89	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
54	20241023	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	5	2	0.20	16008225	6501	11.68	2465	2500	2445	3200	1730	2465	2462.42	1.40	-99	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	935	3.77	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
55	20241023	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-5	5	-0.20	11963400	4852	8.72	2465	2500	2445	3200	1730	2465	2465.67	1.40	-532	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	931	3.76	0.25	12	0.01	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
56	20241023	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	35	2	1.42	1705045	686	1.23	2465	2500	2465	3200	1730	2465	2485.82	1.40	373	2535	2500	2465	2430	2395	2517	2447	1944	735	5000	1770	5	1	37858601	946	3.82	0.26	12	0.00	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	528515	N	N	0	N	N
57	20241022	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	5	2	0.20	136641230	55633	92.49	2460	2500	2430	3195	1725	2460	2456.12	1.37	8175	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	933	3.76	0.25	12	0.15	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
58	20241022	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	35	2	1.42	129659515	52827	87.82	2460	2500	2430	3195	1725	2460	2454.42	1.37	8432	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	945	3.81	0.26	12	0.14	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
59	20241022	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	2480	20	2	0.81	122068100	49778	82.75	2460	2485	2430	3195	1725	2460	2452.25	1.37	8095	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	939	3.79	0.26	12	0.13	655.00	9721.00	2880	20240823	-13.89	1928	20240417	28.63	2880	-13.89	20240823	1928	28.63	20240417	2880	-13.89	20240823	1928	28.63	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
60	20241022	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	0	3	0.00	102386035	41823	69.53	2460	2485	2430	3195	1725	2460	2448.08	1.37	8194	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	931	3.76	0.25	12	0.11	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
61	20241022	120317	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	5	2	0.20	95212305	38915	64.69	2460	2485	2430	3195	1725	2460	2446.67	1.37	8203	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	933	3.76	0.25	12	0.10	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
62	20241022	110316	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-5	5	-0.20	85926965	35133	58.41	2460	2485	2430	3195	1725	2460	2445.76	1.37	7448	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	929	3.75	0.25	12	0.09	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
63	20241022	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-5	5	-0.20	24734045	10065	16.73	2460	2485	2430	3195	1725	2460	2457.43	1.37	-2693	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	929	3.75	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
64	20241022	090317	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	0	3	0.00	8859800	3610	6.00	2460	2460	2430	3195	1725	2460	2454.24	1.37	-484	2593	2526	2488	2421	2383	2507	2402	1944	735	5000	1770	5	1	37858601	931	3.76	0.25	12	0.01	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	518209	N	N	1	N	N
65	20241021	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-25	5	-1.01	141106995	57358	144.47	2470	2555	2450	3230	1740	2485	2460.11	1.35	3509	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	931	3.76	0.25	12	0.15	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
66	20241021	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	-15	5	-0.60	134414495	54652	137.66	2470	2555	2450	3230	1740	2485	2459.46	1.35	4213	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	935	3.77	0.25	12	0.14	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
67	20241021	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	-20	5	-0.80	124364845	50568	127.37	2470	2555	2450	3230	1740	2485	2459.36	1.35	4301	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	933	3.76	0.25	12	0.13	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
68	20241021	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-25	5	-1.01	63138715	25633	64.57	2470	2555	2450	3230	1740	2485	2463.18	1.35	2134	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	931	3.76	0.25	12	0.07	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
69	20241021	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-25	5	-1.01	62349055	25312	63.76	2470	2555	2450	3230	1740	2485	2463.22	1.35	2134	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	931	3.76	0.25	12	0.07	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
70	20241021	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	-15	5	-0.60	23710930	9607	24.20	2470	2555	2455	3230	1740	2485	2468.09	1.35	-531	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	935	3.77	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
71	20241021	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	-25	5	-1.01	19893355	8056	20.29	2470	2555	2455	3230	1740	2485	2469.38	1.35	-94	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	931	3.76	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
72	20241021	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	5	2	0.20	2142595	855	2.15	2470	2555	2465	3230	1740	2485	2505.96	1.35	-118	2621	2552	2506	2437	2391	2530	2415	1944	745	5000	1780	5	1	37858601	943	3.80	0.26	12	0.00	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	512081	N	N	1	N	N
73	20241018	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	2485	-65	5	-2.55	98158890	39401	153.86	2575	2575	2460	3315	1785	2550	2491.28	1.40	-16520	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	941	3.79	0.26	12	0.10	655.00	9721.00	2880	20240823	-13.72	1928	20240417	28.89	2880	-13.72	20240823	1928	28.89	20240417	2880	-13.72	20240823	1928	28.89	20240417	N	014790	5000	1943 억	529395	N	N	1	N	N
74	20241018	150320	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	-50	5	-1.96	74733785	30025	117.24	2575	2575	2460	3315	1785	2550	2489.05	1.40	-7670	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	946	3.82	0.26	12	0.08	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
75	20241018	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-60	5	-2.35	64711440	26018	101.60	2575	2575	2460	3315	1785	2550	2487.18	1.40	-5747	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	943	3.80	0.26	12	0.07	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
76	20241018	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-60	5	-2.35	33557825	13435	52.46	2575	2575	2465	3315	1785	2550	2497.79	1.40	-3795	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	943	3.80	0.26	12	0.04	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
77	20241018	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	2475	-75	5	-2.94	30111020	12048	47.05	2575	2575	2465	3315	1785	2550	2499.25	1.40	-3363	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	937	3.78	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.06	1928	20240417	28.37	2880	-14.06	20240823	1928	28.37	20240417	2880	-14.06	20240823	1928	28.37	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
78	20241018	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	-85	5	-3.33	26979530	10778	42.09	2575	2575	2465	3315	1785	2550	2503.20	1.40	-3005	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	933	3.76	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
79	20241018	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	2505	-45	5	-1.76	14755700	5858	22.87	2575	2575	2500	3315	1785	2550	2518.90	1.40	-2573	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	948	3.82	0.26	12	0.02	655.00	9721.00	2880	20240823	-13.02	1928	20240417	29.93	2880	-13.02	20240823	1928	29.93	20240417	2880	-13.02	20240823	1928	29.93	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
80	20241018	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	-5	5	-0.20	15300	6	0.02	2575	2575	2545	3315	1785	2550	2550.00	1.40	-5	2616	2582	2561	2527	2506	2577	2522	1944	765	5000	1830	5	1	37858601	964	3.89	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	529395	N	N	8	N	N
81	20241017	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	65335105	25609	29.95	2550	2595	2540	3315	1785	2550	2551.26	1.41	-6751	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.07	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	534603	N	N	8	N	N
82	20241017	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	2545	-5	5	-0.20	54209460	21239	24.84	2550	2595	2540	3315	1785	2550	2552.35	1.41	-4917	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	964	3.89	0.26	12	0.06	655.00	9721.00	2880	20240823	-11.63	1928	20240417	32.00	2880	-11.63	20240823	1928	32.00	20240417	2880	-11.63	20240823	1928	32.00	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
83	20241017	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	46337995	18149	21.23	2550	2595	2540	3315	1785	2550	2553.20	1.41	-3592	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.05	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
84	20241017	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	44791520	17542	20.52	2550	2595	2540	3315	1785	2550	2553.39	1.41	-3556	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.05	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
85	20241017	120317	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	40265030	15768	18.44	2550	2595	2540	3315	1785	2550	2553.59	1.41	-3487	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.04	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
86	20241017	110316	57	100.00	KOSPI	건설업	N	N	N	N	N	2540	-10	5	-0.39	35583695	13928	16.29	2550	2595	2540	3315	1785	2550	2554.83	1.41	-3547	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	962	3.88	0.26	12	0.04	655.00	9721.00	2880	20240823	-11.81	1928	20240417	31.74	2880	-11.81	20240823	1928	31.74	20240417	2880	-11.81	20240823	1928	31.74	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
87	20241017	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	2555	5	2	0.20	22085430	8623	10.09	2550	2595	2550	3315	1785	2550	2561.22	1.41	-2432	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	967	3.90	0.26	12	0.02	655.00	9721.00	2880	20240823	-11.28	1928	20240417	32.52	2880	-11.28	20240823	1928	32.52	20240417	2880	-11.28	20240823	1928	32.52	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
88	20241017	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	4606820	1806	2.11	2550	2555	2550	3315	1785	2550	2550.84	1.41	-257	2666	2607	2561	2502	2456	2637	2532	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	534603	N	N	2	N	N
89	20241016	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	35	2	1.39	219089190	85503	229.96	2515	2620	2515	3265	1765	2515	2562.36	1.36	21363	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	965	3.89	0.26	12	0.23	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	516450	N	N	2	N	N
90	20241016	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2560	45	2	1.79	206479465	80582	216.72	2515	2620	2515	3265	1765	2515	2562.35	1.36	21320	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	969	3.91	0.26	12	0.21	655.00	9721.00	2880	20240823	-11.11	1928	20240417	32.78	2880	-11.11	20240823	1928	32.78	20240417	2880	-11.11	20240823	1928	32.78	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
91	20241016	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2555	40	2	1.59	196242540	76585	205.97	2515	2620	2515	3265	1765	2515	2562.42	1.36	21568	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	967	3.90	0.26	12	0.20	655.00	9721.00	2880	20240823	-11.28	1928	20240417	32.52	2880	-11.28	20240823	1928	32.52	20240417	2880	-11.28	20240823	1928	32.52	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
92	20241016	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2570	55	2	2.19	156268195	60941	163.90	2515	2620	2515	3265	1765	2515	2564.25	1.36	19467	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	973	3.92	0.26	12	0.16	655.00	9721.00	2880	20240823	-10.76	1928	20240417	33.30	2880	-10.76	20240823	1928	33.30	20240417	2880	-10.76	20240823	1928	33.30	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
93	20241016	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	50	2	1.99	140998615	54995	147.91	2515	2620	2515	3265	1765	2515	2563.85	1.36	15858	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	971	3.92	0.26	12	0.15	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
94	20241016	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2565	50	2	1.99	134256980	52368	140.84	2515	2620	2515	3265	1765	2515	2563.72	1.36	16414	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	971	3.92	0.26	12	0.14	655.00	9721.00	2880	20240823	-10.94	1928	20240417	33.04	2880	-10.94	20240823	1928	33.04	20240417	2880	-10.94	20240823	1928	33.04	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
95	20241016	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	2595	80	2	3.18	122875015	47947	128.95	2515	2620	2515	3265	1765	2515	2562.73	1.36	16442	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	982	3.96	0.27	12	0.13	655.00	9721.00	2880	20240823	-9.90	1928	20240417	34.60	2880	-9.90	20240823	1928	34.60	20240417	2880	-9.90	20240823	1928	34.60	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
96	20241016	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	2540	25	2	0.99	4347945	1717	4.62	2515	2540	2515	3265	1765	2515	2532.30	1.36	-570	2641	2577	2526	2462	2411	2552	2437	1944	750	5000	1810	5	1	37858601	962	3.88	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.81	1928	20240417	31.74	2880	-11.81	20240823	1928	31.74	20240417	2880	-11.81	20240823	1928	31.74	20240417	N	014790	5000	1943 억	516450	N	N	25	N	N
97	20241015	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	2515	-35	5	-1.37	93186205	37182	25.49	2590	2590	2475	3315	1785	2550	2506.22	1.38	-9097	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	952	3.84	0.26	12	0.10	655.00	9721.00	2880	20240823	-12.67	1928	20240417	30.45	2880	-12.67	20240823	1928	30.45	20240417	2880	-12.67	20240823	1928	30.45	20240417	N	014790	5000	1943 억	521703	N	N	25	N	N
98	20241015	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	2515	-35	5	-1.37	87687320	34998	23.99	2590	2590	2475	3315	1785	2550	2505.50	1.38	-8242	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	952	3.84	0.26	12	0.09	655.00	9721.00	2880	20240823	-12.67	1928	20240417	30.45	2880	-12.67	20240823	1928	30.45	20240417	2880	-12.67	20240823	1928	30.45	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
99	20241015	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	-55	5	-2.16	68017960	27147	18.61	2590	2590	2475	3315	1785	2550	2505.54	1.38	-5190	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	945	3.81	0.26	12	0.07	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
100	20241015	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2510	-40	5	-1.57	56209275	22416	15.37	2590	2590	2475	3315	1785	2550	2507.55	1.38	-5303	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	950	3.83	0.26	12	0.06	655.00	9721.00	2880	20240823	-12.85	1928	20240417	30.19	2880	-12.85	20240823	1928	30.19	20240417	2880	-12.85	20240823	1928	30.19	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
101	20241015	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	-60	5	-2.35	51281970	20445	14.01	2590	2590	2475	3315	1785	2550	2508.29	1.38	-4281	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	943	3.80	0.26	12	0.05	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
102	20241015	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	2515	-35	5	-1.37	26123515	10344	7.09	2590	2590	2500	3315	1785	2550	2525.48	1.38	-2311	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	952	3.84	0.26	12	0.03	655.00	9721.00	2880	20240823	-12.67	1928	20240417	30.45	2880	-12.67	20240823	1928	30.45	20240417	2880	-12.67	20240823	1928	30.45	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
103	20241015	100315	57	100.00	KOSPI	건설업	N	N	N	N	N	2515	-35	5	-1.37	22862280	9045	6.20	2590	2590	2500	3315	1785	2550	2527.62	1.38	-1397	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	952	3.84	0.26	12	0.02	655.00	9721.00	2880	20240823	-12.67	1928	20240417	30.45	2880	-12.67	20240823	1928	30.45	20240417	2880	-12.67	20240823	1928	30.45	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
104	20241015	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	0	3	0.00	3841365	1498	1.03	2590	2590	2550	3315	1785	2550	2564.33	1.38	-817	2640	2595	2505	2460	2370	2617	2482	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.00	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	521703	N	N	13	N	N
105	20241014	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	2550	95	2	3.87	362713315	145845	768.21	2520	2550	2415	3190	1720	2455	2486.98	1.44	-29058	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	965	3.89	0.26	12	0.39	655.00	9721.00	2880	20240823	-11.46	1928	20240417	32.26	2880	-11.46	20240823	1928	32.26	20240417	2880	-11.46	20240823	1928	32.26	20240417	N	014790	5000	1943 억	544142	N	N	13	N	N
106	20241014	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	2525	70	2	2.85	343673685	138348	728.72	2520	2535	2415	3190	1720	2455	2484.12	1.44	-28946	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	956	3.85	0.26	12	0.37	655.00	9721.00	2880	20240823	-12.33	1928	20240417	30.96	2880	-12.33	20240823	1928	30.96	20240417	2880	-12.33	20240823	1928	30.96	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
107	20241014	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	40	2	1.63	286536875	115638	609.10	2520	2525	2415	3190	1720	2455	2477.88	1.44	-20220	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	945	3.81	0.26	12	0.31	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
108	20241014	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	45	2	1.83	247443640	100044	526.96	2520	2525	2415	3190	1720	2455	2473.35	1.44	-11387	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	946	3.82	0.26	12	0.26	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
109	20241014	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	2515	60	2	2.44	199178910	80825	425.73	2520	2520	2415	3190	1720	2455	2464.32	1.44	-12808	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	952	3.84	0.26	12	0.21	655.00	9721.00	2880	20240823	-12.67	1928	20240417	30.45	2880	-12.67	20240823	1928	30.45	20240417	2880	-12.67	20240823	1928	30.45	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
110	20241014	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	-5	5	-0.20	167767610	68180	359.13	2520	2520	2415	3190	1720	2455	2460.66	1.44	-14015	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	928	3.74	0.25	12	0.18	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
111	20241014	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	5	2	0.20	136129220	55331	291.45	2520	2520	2415	3190	1720	2455	2460.27	1.44	-9666	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	931	3.76	0.25	12	0.15	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
112	20241014	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	-30	5	-1.22	29670420	12119	63.83	2520	2520	2415	3190	1720	2455	2448.26	1.44	6217	2515	2485	2460	2430	2405	2472	2417	1944	735	5000	1760	5	1	37858601	918	3.70	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	544142	N	N	0	N	N
113	20241011	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-15	5	-0.61	42178520	17169	19.46	2470	2490	2435	3210	1730	2470	2456.67	1.44	-1357	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	929	3.75	0.25	12	0.05	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
114	20241011	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-15	5	-0.61	23975985	9748	11.05	2470	2490	2435	3210	1730	2470	2459.58	1.44	-937	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	929	3.75	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
115	20241011	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	-15	5	-0.61	21403620	8699	9.86	2470	2490	2435	3210	1730	2470	2460.47	1.44	-343	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	929	3.75	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
116	20241011	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	-5	5	-0.20	17667780	7176	8.13	2470	2490	2435	3210	1730	2470	2462.07	1.44	-506	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	933	3.76	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
117	20241011	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	-5	5	-0.20	16851675	6845	7.76	2470	2490	2435	3210	1730	2470	2461.90	1.44	-308	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	933	3.76	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
118	20241011	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	0	3	0.00	15459715	6281	7.12	2470	2490	2435	3210	1730	2470	2461.35	1.44	-208	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	935	3.77	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
119	20241011	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	-20	5	-0.81	11242115	4566	5.17	2470	2490	2435	3210	1730	2470	2462.14	1.44	-298	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	928	3.74	0.25	12	0.01	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
120	20241011	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	0	3	0.00	741000	300	0.34	2470	2470	2470	3210	1730	2470	2470.00	1.44	-220	2556	2512	2471	2427	2386	2512	2427	1944	740	5000	1770	5	1	37858601	935	3.77	0.25	12	0.00	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	545228	N	N	0	N	N
121	20241010	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	25	2	1.02	219138635	88236	241.66	2470	2515	2430	3175	1715	2445	2483.55	1.50	27408	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	935	3.77	0.25	12	0.23	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
122	20241010	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	2475	30	2	1.23	207736965	83656	229.12	2470	2515	2430	3175	1715	2445	2483.23	1.50	27091	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	937	3.78	0.25	12	0.22	655.00	9721.00	2880	20240823	-14.06	1928	20240417	28.37	2880	-14.06	20240823	1928	28.37	20240417	2880	-14.06	20240823	1928	28.37	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
123	20241010	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	2490	45	2	1.84	162460050	65413	179.15	2470	2515	2430	3175	1715	2445	2483.60	1.50	28568	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	943	3.80	0.26	12	0.17	655.00	9721.00	2880	20240823	-13.54	1928	20240417	29.15	2880	-13.54	20240823	1928	29.15	20240417	2880	-13.54	20240823	1928	29.15	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
124	20241010	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	55	2	2.25	137096510	55261	151.35	2470	2515	2430	3175	1715	2445	2480.89	1.50	24012	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	946	3.82	0.26	12	0.15	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
125	20241010	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	2495	50	2	2.04	103175935	41699	114.21	2470	2515	2430	3175	1715	2445	2474.30	1.50	15254	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	945	3.81	0.26	12	0.11	655.00	9721.00	2880	20240823	-13.37	1928	20240417	29.41	2880	-13.37	20240823	1928	29.41	20240417	2880	-13.37	20240823	1928	29.41	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
126	20241010	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	2500	55	2	2.25	72325315	29378	80.46	2470	2500	2430	3175	1715	2445	2461.89	1.50	8743	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	946	3.82	0.26	12	0.08	655.00	9721.00	2880	20240823	-13.19	1928	20240417	29.67	2880	-13.19	20240823	1928	29.67	20240417	2880	-13.19	20240823	1928	29.67	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
127	20241010	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-15	5	-0.61	18810295	7690	21.06	2470	2470	2430	3175	1715	2445	2446.07	1.50	-1062	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	920	3.71	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
128	20241010	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	0	3	0.00	1315715	538	1.47	2470	2470	2445	3175	1715	2445	2445.57	1.50	-27	2525	2485	2440	2400	2355	2505	2420	1944	730	5000	1760	5	1	37858601	926	3.73	0.25	12	0.00	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	567477	N	N	0	N	N
129	20241008	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	20	2	0.82	89478060	36512	252.33	2405	2480	2395	3150	1700	2425	2450.65	1.51	-621	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	926	3.73	0.25	12	0.10	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
130	20241008	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	30	2	1.24	83989215	34271	236.84	2405	2480	2395	3150	1700	2425	2450.74	1.51	125	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	929	3.75	0.25	12	0.09	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
131	20241008	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	30	2	1.24	81476455	33248	229.77	2405	2480	2395	3150	1700	2425	2450.57	1.51	939	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	929	3.75	0.25	12	0.09	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
132	20241008	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	40	2	1.65	78731535	32130	222.05	2405	2480	2395	3150	1700	2425	2450.41	1.51	738	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	933	3.76	0.25	12	0.08	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
133	20241008	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	40	2	1.65	62508785	25512	176.31	2405	2480	2395	3150	1700	2425	2450.17	1.51	3674	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	933	3.76	0.25	12	0.07	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
134	20241008	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	45	2	1.86	51471325	21023	145.29	2405	2480	2395	3150	1700	2425	2448.33	1.51	3436	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	935	3.77	0.25	12	0.06	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
135	20241008	100315	57	100.00	KOSPI	건설업	N	N	N	N	N	2465	40	2	1.65	28334190	11614	80.26	2405	2475	2395	3150	1700	2425	2439.66	1.51	2430	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	933	3.76	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.41	1928	20240417	27.85	2880	-14.41	20240823	1928	27.85	20240417	2880	-14.41	20240823	1928	27.85	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
136	20241008	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-30	5	-1.24	5626170	2348	16.23	2405	2405	2395	3150	1700	2425	2396.15	1.51	953	2471	2447	2416	2392	2361	2460	2405	1944	725	5000	1740	5	1	37858601	907	3.66	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	570680	N	N	1	N	N
137	20241007	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	20	2	0.83	35049555	14470	30.20	2405	2440	2385	3125	1685	2405	2422.22	1.51	-2361	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	918	3.70	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	573134	N	N	1	N	N
138	20241007	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	25	2	1.04	27212500	11239	23.46	2405	2440	2385	3125	1685	2405	2421.26	1.51	-2133	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	920	3.71	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
139	20241007	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	35	2	1.46	25168255	10398	21.70	2405	2440	2385	3125	1685	2405	2420.49	1.51	-1383	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	924	3.73	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
140	20241007	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	30	2	1.25	20183185	8347	17.42	2405	2435	2385	3125	1685	2405	2418.02	1.51	-2820	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	922	3.72	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
141	20241007	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	25	2	1.04	14414325	5975	12.47	2405	2430	2385	3125	1685	2405	2412.44	1.51	-2428	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	920	3.71	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
142	20241007	110307	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	20	2	0.83	13997400	5803	12.11	2405	2430	2385	3125	1685	2405	2412.10	1.51	-2370	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	918	3.70	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
143	20241007	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	15	2	0.62	9960045	4135	8.63	2405	2420	2385	3125	1685	2405	2408.72	1.51	-1637	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	916	3.69	0.25	12	0.01	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
144	20241007	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	0	3	0.00	5062825	2105	4.39	2405	2410	2405	3125	1685	2405	2405.14	1.51	-1360	2465	2435	2410	2380	2355	2432	2377	1944	720	5000	1730	5	1	37858601	910	3.67	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	573134	N	N	0	N	N
145	20241004	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	0	3	0.00	115173770	47910	71.05	2405	2440	2385	3125	1685	2405	2403.96	1.51	-4249	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	910	3.67	0.25	12	0.13	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
146	20241004	150257	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-10	5	-0.42	112400475	46752	69.34	2405	2440	2385	3125	1685	2405	2404.19	1.51	-3856	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	907	3.66	0.25	12	0.12	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
147	20241004	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-10	5	-0.42	77331230	32088	47.59	2405	2440	2395	3125	1685	2405	2409.97	1.51	-3074	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	907	3.66	0.25	12	0.08	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
148	20241004	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	0	3	0.00	43071635	17852	26.48	2405	2440	2395	3125	1685	2405	2412.71	1.51	-999	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	910	3.67	0.25	12	0.05	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
149	20241004	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	32065535	13284	19.70	2405	2440	2395	3125	1685	2405	2413.85	1.51	-291	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.04	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
150	20241004	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	26393970	10941	16.23	2405	2430	2395	3125	1685	2405	2412.39	1.51	787	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.03	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
151	20241004	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	10	2	0.42	10434465	4333	6.43	2405	2430	2395	3125	1685	2405	2408.14	1.51	-543	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	914	3.69	0.25	12	0.01	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
152	20241004	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-10	5	-0.42	2050815	853	1.27	2405	2405	2395	3125	1685	2405	2404.24	1.51	-129	2481	2442	2411	2372	2341	2427	2357	1944	720	5000	1730	5	1	37858601	907	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	573194	N	N	0	N	N
153	20241002	160255	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	-45	5	-1.84	162392745	67428	198.32	2445	2450	2380	3185	1715	2450	2408.38	1.54	-8812	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	910	3.67	0.25	12	0.18	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
154	20241002	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-35	5	-1.43	143038760	59423	174.78	2445	2450	2380	3185	1715	2450	2407.12	1.54	-6288	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	914	3.69	0.25	12	0.16	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
155	20241002	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-35	5	-1.43	129614885	53862	158.42	2445	2450	2380	3185	1715	2450	2406.42	1.54	-4182	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	914	3.69	0.25	12	0.14	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
156	20241002	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-30	5	-1.22	112993055	46994	138.22	2445	2450	2380	3185	1715	2450	2404.41	1.54	-5531	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	916	3.69	0.25	12	0.12	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
157	20241002	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	-45	5	-1.84	82609035	34361	101.06	2445	2445	2380	3185	1715	2450	2404.14	1.54	-9276	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	910	3.67	0.25	12	0.09	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
158	20241002	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-55	5	-2.24	56506060	23472	69.04	2445	2445	2385	3185	1715	2450	2407.37	1.54	-8253	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	907	3.66	0.25	12	0.06	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
159	20241002	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-30	5	-1.22	22382095	9260	27.24	2445	2445	2400	3185	1715	2450	2417.06	1.54	-1132	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	916	3.69	0.25	12	0.02	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N
160	20241002	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-30	5	-1.22	2697290	1110	3.26	2445	2445	2420	3185	1715	2450	2429.90	1.54	-1033	2520	2485	2440	2405	2360	2502	2422	1944	735	5000	1760	5	1	37858601	916	3.69	0.25	12	0.00	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	581373	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History