KissMeData/013700/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160320	57	100.00	KOSPI		건설업	N	N	N	N	N	1278	-9	5	-0.70	25420549	19989	396.14	1287	1287	1258	1673	901	1287	1271.73	0.52	779	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	764	22.03	0.67	12	0.03	58.00	1908.00	1750	20240412	-26.97	1142	20241115	11.91	1750	-26.97	20240412	1142	11.91	20241115	1750	-26.97	20240412	1142	11.91	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
3	20241129	150323	57	100.00	KOSPI		건설업	N	N	N	N	N	1278	-9	5	-0.70	24994975	19656	389.54	1287	1287	1258	1673	901	1287	1271.62	0.52	896	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	764	22.03	0.67	12	0.03	58.00	1908.00	1750	20240412	-26.97	1142	20241115	11.91	1750	-26.97	20240412	1142	11.91	20241115	1750	-26.97	20240412	1142	11.91	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
4	20241129	140321	57	100.00	KOSPI		건설업	N	N	N	N	N	1275	-12	5	-0.93	21830705	17180	340.47	1287	1287	1258	1673	901	1287	1270.70	0.52	909	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	762	21.98	0.67	12	0.03	58.00	1908.00	1750	20240412	-27.14	1142	20241115	11.65	1750	-27.14	20240412	1142	11.65	20241115	1750	-27.14	20240412	1142	11.65	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
5	20241129	130324	57	100.00	KOSPI		건설업	N	N	N	N	N	1275	-12	5	-0.93	13552375	10697	211.99	1287	1287	1258	1673	901	1287	1266.93	0.52	1264	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	762	21.98	0.67	12	0.02	58.00	1908.00	1750	20240412	-27.14	1142	20241115	11.65	1750	-27.14	20240412	1142	11.65	20241115	1750	-27.14	20240412	1142	11.65	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
6	20241129	120324	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	-22	5	-1.71	6843570	5380	106.62	1287	1287	1265	1673	901	1287	1272.04	0.52	955	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	756	21.81	0.66	12	0.01	58.00	1908.00	1750	20240412	-27.71	1142	20241115	10.77	1750	-27.71	20240412	1142	10.77	20241115	1750	-27.71	20240412	1142	10.77	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
7	20241129	110324	57	100.00	KOSPI		건설업	N	N	N	N	N	1275	-12	5	-0.93	5489513	4312	85.45	1287	1287	1268	1673	901	1287	1273.08	0.52	837	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	762	21.98	0.67	12	0.01	58.00	1908.00	1750	20240412	-27.14	1142	20241115	11.65	1750	-27.14	20240412	1142	11.65	20241115	1750	-27.14	20240412	1142	11.65	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
8	20241129	100323	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	-17	5	-1.32	3291014	2582	51.17	1287	1287	1269	1673	901	1287	1274.60	0.52	800	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	759	21.90	0.67	12	0.00	58.00	1908.00	1750	20240412	-27.43	1142	20241115	11.21	1750	-27.43	20240412	1142	11.21	20241115	1750	-27.43	20240412	1142	11.21	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
9	20241129	090323	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	0	3	0.00	12870	10	0.20	1287	1287	1287	1673	901	1287	1287.00	0.52	-1	1309	1297	1283	1271	1257	1291	1265	299	386	500	920	1	1	59750830	769	22.19	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.46	1142	20241115	12.70	1750	-26.46	20240412	1142	12.70	20241115	1750	-26.46	20240412	1142	12.70	20241115	0.21	N	013700	500	298 억	312983	N	N	3	N	N
10	20241128	160320	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	-1	5	-0.08	6454521	5046	11.10	1295	1295	1269	1674	902	1288	1279.14	0.52	-90	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	769	22.19	0.67	12	0.01	58.00	1908.00	1750	20240412	-26.46	1142	20241115	12.70	1750	-26.46	20240412	1142	12.70	20241115	1750	-26.46	20240412	1142	12.70	20241115	0.21	N	013700	500	298 억	313073	N	N	3	N	N
11	20241128	150326	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-8	5	-0.62	5391940	4218	9.28	1295	1295	1269	1674	902	1288	1278.32	0.52	-10	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	765	22.07	0.67	12	0.01	58.00	1908.00	1750	20240412	-26.86	1142	20241115	12.08	1750	-26.86	20240412	1142	12.08	20241115	1750	-26.86	20240412	1142	12.08	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
12	20241128	140327	57	100.00	KOSPI		건설업	N	N	N	N	N	1286	-2	5	-0.16	3415349	2672	5.88	1295	1295	1269	1674	902	1288	1278.20	0.52	-41	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	768	22.17	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.51	1142	20241115	12.61	1750	-26.51	20240412	1142	12.61	20241115	1750	-26.51	20240412	1142	12.61	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
13	20241128	130323	57	100.00	KOSPI		건설업	N	N	N	N	N	1286	-2	5	-0.16	2845340	2227	4.90	1295	1295	1269	1674	902	1288	1277.66	0.52	111	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	768	22.17	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.51	1142	20241115	12.61	1750	-26.51	20240412	1142	12.61	20241115	1750	-26.51	20240412	1142	12.61	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
14	20241128	120325	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	-1	5	-0.08	1391339	1084	2.38	1295	1295	1269	1674	902	1288	1283.52	0.52	34	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	769	22.19	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.46	1142	20241115	12.70	1750	-26.46	20240412	1142	12.70	20241115	1750	-26.46	20240412	1142	12.70	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
15	20241128	110329	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	-1	5	-0.08	1262639	984	2.16	1295	1295	1269	1674	902	1288	1283.17	0.52	34	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	769	22.19	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.46	1142	20241115	12.70	1750	-26.46	20240412	1142	12.70	20241115	1750	-26.46	20240412	1142	12.70	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
16	20241128	100325	57	100.00	KOSPI		건설업	N	N	N	N	N	1288	0	3	0.00	1150684	897	1.97	1295	1295	1269	1674	902	1288	1282.81	0.52	34	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	770	22.21	0.68	12	0.00	58.00	1908.00	1750	20240412	-26.40	1142	20241115	12.78	1750	-26.40	20240412	1142	12.78	20241115	1750	-26.40	20240412	1142	12.78	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
17	20241128	090324	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	7	2	0.54	155400	120	0.26	1295	1295	1295	1674	902	1288	1295.00	0.52	-18	1306	1297	1281	1272	1256	1289	1264	299	386	500	920	1	1	59750830	774	22.33	0.68	12	0.00	58.00	1908.00	1750	20240412	-26.00	1142	20241115	13.40	1750	-26.00	20240412	1142	13.40	20241115	1750	-26.00	20240412	1142	13.40	20241115	0.21	N	013700	500	298 억	313073	N	N	0	N	N
18	20241127	160317	57	100.00	KOSPI		건설업	N	N	N	N	N	1288	9	2	0.70	57260835	44918	101.18	1290	1290	1265	1662	896	1279	1274.79	0.52	470	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	770	22.21	0.68	12	0.08	58.00	1908.00	1750	20240412	-26.40	1142	20241115	12.78	1750	-26.40	20240412	1142	12.78	20241115	1750	-26.40	20240412	1142	12.78	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
19	20241127	150322	57	100.00	KOSPI		건설업	N	N	N	N	N	1277	-2	5	-0.16	54578618	42813	96.44	1290	1290	1265	1662	896	1279	1274.81	0.52	775	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	763	22.02	0.67	12	0.07	58.00	1908.00	1750	20240412	-27.03	1142	20241115	11.82	1750	-27.03	20240412	1142	11.82	20241115	1750	-27.03	20240412	1142	11.82	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
20	20241127	140322	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	0	3	0.00	44205942	34618	77.98	1290	1290	1265	1662	896	1279	1276.96	0.52	302	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	764	22.05	0.67	12	0.06	58.00	1908.00	1750	20240412	-26.91	1142	20241115	12.00	1750	-26.91	20240412	1142	12.00	20241115	1750	-26.91	20240412	1142	12.00	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
21	20241127	130319	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	1	2	0.08	39746274	31107	70.07	1290	1290	1269	1662	896	1279	1277.73	0.52	302	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	765	22.07	0.67	12	0.05	58.00	1908.00	1750	20240412	-26.86	1142	20241115	12.08	1750	-26.86	20240412	1142	12.08	20241115	1750	-26.86	20240412	1142	12.08	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
22	20241127	120323	57	100.00	KOSPI		건설업	N	N	N	N	N	1275	-4	5	-0.31	34959700	27343	61.59	1290	1290	1269	1662	896	1279	1278.56	0.52	37	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	762	21.98	0.67	12	0.05	58.00	1908.00	1750	20240412	-27.14	1142	20241115	11.65	1750	-27.14	20240412	1142	11.65	20241115	1750	-27.14	20240412	1142	11.65	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
23	20241127	110322	57	100.00	KOSPI		건설업	N	N	N	N	N	1290	11	2	0.86	28087426	21960	49.47	1290	1290	1269	1662	896	1279	1279.03	0.52	-49	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	771	22.24	0.68	12	0.04	58.00	1908.00	1750	20240412	-26.29	1142	20241115	12.96	1750	-26.29	20240412	1142	12.96	20241115	1750	-26.29	20240412	1142	12.96	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
24	20241127	100321	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	-9	5	-0.70	16128813	12605	28.39	1290	1290	1270	1662	896	1279	1279.56	0.52	779	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	759	21.90	0.67	12	0.02	58.00	1908.00	1750	20240412	-27.43	1142	20241115	11.21	1750	-27.43	20240412	1142	11.21	20241115	1750	-27.43	20240412	1142	11.21	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
25	20241127	090321	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	0	3	0.00	425285	332	0.75	1290	1290	1279	1662	896	1279	1280.98	0.52	-9	1309	1293	1266	1250	1223	1302	1259	299	383	500	920	1	1	59750830	764	22.05	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.91	1142	20241115	12.00	1750	-26.91	20240412	1142	12.00	20241115	1750	-26.91	20240412	1142	12.00	20241115	0.21	N	013700	500	298 억	312603	N	N	2	N	N
26	20241126	160321	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	23	2	1.83	55447632	44254	144.30	1243	1282	1239	1632	880	1256	1252.94	0.52	28	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	764	22.05	0.67	12	0.07	58.00	1908.00	1750	20240412	-26.91	1142	20241115	12.00	1750	-26.91	20240412	1142	12.00	20241115	1750	-26.91	20240412	1142	12.00	20241115	0.21	N	013700	500	298 억	312575	N	N	2	N	N
27	20241126	150320	57	100.00	KOSPI		건설업	N	N	N	N	N	1252	-4	5	-0.32	44064579	35235	114.89	1243	1282	1239	1632	880	1256	1250.59	0.52	664	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	748	21.59	0.66	12	0.06	58.00	1908.00	1750	20240412	-28.46	1142	20241115	9.63	1750	-28.46	20240412	1142	9.63	20241115	1750	-28.46	20240412	1142	9.63	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
28	20241126	140319	57	100.00	KOSPI		건설업	N	N	N	N	N	1248	-8	5	-0.64	24288695	19313	62.97	1243	1282	1243	1632	880	1256	1257.63	0.52	-639	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	746	21.52	0.65	12	0.03	58.00	1908.00	1750	20240412	-28.69	1142	20241115	9.28	1750	-28.69	20240412	1142	9.28	20241115	1750	-28.69	20240412	1142	9.28	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
29	20241126	130319	57	100.00	KOSPI		건설업	N	N	N	N	N	1251	-5	5	-0.40	21936046	17430	56.83	1243	1282	1243	1632	880	1256	1258.52	0.52	-825	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	747	21.57	0.66	12	0.03	58.00	1908.00	1750	20240412	-28.51	1142	20241115	9.54	1750	-28.51	20240412	1142	9.54	20241115	1750	-28.51	20240412	1142	9.54	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
30	20241126	120321	57	100.00	KOSPI		건설업	N	N	N	N	N	1264	8	2	0.64	18718791	14865	48.47	1243	1282	1243	1632	880	1256	1259.25	0.52	-879	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	755	21.79	0.66	12	0.02	58.00	1908.00	1750	20240412	-27.77	1142	20241115	10.68	1750	-27.77	20240412	1142	10.68	20241115	1750	-27.77	20240412	1142	10.68	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
31	20241126	110324	57	100.00	KOSPI		건설업	N	N	N	N	N	1264	8	2	0.64	17010658	13509	44.05	1243	1282	1243	1632	880	1256	1259.21	0.52	-936	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	755	21.79	0.66	12	0.02	58.00	1908.00	1750	20240412	-27.77	1142	20241115	10.68	1750	-27.77	20240412	1142	10.68	20241115	1750	-27.77	20240412	1142	10.68	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
32	20241126	100322	57	100.00	KOSPI		건설업	N	N	N	N	N	1276	20	2	1.59	14662977	11650	37.99	1243	1282	1243	1632	880	1256	1258.62	0.52	-936	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	762	22.00	0.67	12	0.02	58.00	1908.00	1750	20240412	-27.09	1142	20241115	11.73	1750	-27.09	20240412	1142	11.73	20241115	1750	-27.09	20240412	1142	11.73	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
33	20241126	090320	57	100.00	KOSPI		건설업	N	N	N	N	N	1260	4	2	0.32	4768451	3834	12.50	1243	1260	1243	1632	880	1256	1243.73	0.52	-539	1283	1269	1256	1242	1229	1269	1242	299	376	500	900	1	1	59750830	753	21.72	0.66	12	0.01	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.21	N	013700	500	298 억	312575	N	N	0	N	N
34	20241125	160314	57	100.00	KOSPI		건설업	N	N	N	N	N	1256	0	3	0.00	38435116	30669	91.79	1256	1270	1243	1632	880	1256	1253.22	0.52	92	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	750	21.66	0.66	12	0.05	58.00	1908.00	1750	20240412	-28.23	1142	20241115	9.98	1750	-28.23	20240412	1142	9.98	20241115	1750	-28.23	20240412	1142	9.98	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
35	20241125	150319	57	100.00	KOSPI		건설업	N	N	N	N	N	1250	-6	5	-0.48	36229912	28908	86.52	1256	1270	1243	1632	880	1256	1253.28	0.52	416	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	747	21.55	0.66	12	0.05	58.00	1908.00	1750	20240412	-28.57	1142	20241115	9.46	1750	-28.57	20240412	1142	9.46	20241115	1750	-28.57	20240412	1142	9.46	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
36	20241125	140319	57	100.00	KOSPI		건설업	N	N	N	N	N	1251	-5	5	-0.40	26458715	21100	63.15	1256	1270	1243	1632	880	1256	1253.97	0.52	416	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	747	21.57	0.66	12	0.04	58.00	1908.00	1750	20240412	-28.51	1142	20241115	9.54	1750	-28.51	20240412	1142	9.54	20241115	1750	-28.51	20240412	1142	9.54	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
37	20241125	130317	57	100.00	KOSPI		건설업	N	N	N	N	N	1256	0	3	0.00	22523110	17953	53.73	1256	1270	1243	1632	880	1256	1254.56	0.52	416	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	750	21.66	0.66	12	0.03	58.00	1908.00	1750	20240412	-28.23	1142	20241115	9.98	1750	-28.23	20240412	1142	9.98	20241115	1750	-28.23	20240412	1142	9.98	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
38	20241125	120319	57	100.00	KOSPI		건설업	N	N	N	N	N	1260	4	2	0.32	15716995	12551	37.56	1256	1270	1243	1632	880	1256	1252.25	0.52	997	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	753	21.72	0.66	12	0.02	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
39	20241125	110318	57	100.00	KOSPI		건설업	N	N	N	N	N	1260	4	2	0.32	11492493	9175	27.46	1256	1270	1250	1632	880	1256	1252.59	0.52	291	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	753	21.72	0.66	12	0.02	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
40	20241125	100314	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	9	2	0.72	6371965	5081	15.21	1256	1270	1250	1632	880	1256	1254.08	0.52	259	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	756	21.81	0.66	12	0.01	58.00	1908.00	1750	20240412	-27.71	1142	20241115	10.77	1750	-27.71	20240412	1142	10.77	20241115	1750	-27.71	20240412	1142	10.77	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
41	20241125	090314	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	9	2	0.72	325866	258	0.77	1256	1265	1256	1632	880	1256	1263.05	0.52	-159	1300	1278	1253	1231	1206	1265	1218	299	376	500	900	1	1	59750830	756	21.81	0.66	12	0.00	58.00	1908.00	1750	20240412	-27.71	1142	20241115	10.77	1750	-27.71	20240412	1142	10.77	20241115	1750	-27.71	20240412	1142	10.77	20241115	0.21	N	013700	500	298 억	312436	N	N	2	N	N
42	20241122	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1256	-5	5	-0.40	41919505	33395	52.47	1261	1275	1228	1639	883	1261	1255.26	0.52	-175	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	750	21.66	0.66	12	0.06	58.00	1908.00	1750	20240412	-28.23	1142	20241115	9.98	1750	-28.23	20240412	1142	9.98	20241115	1750	-28.23	20240412	1142	9.98	20241115	0.21	N	013700	500	298 억	312641	N	N	2	N	N
43	20241122	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	4	2	0.32	30797827	24597	38.64	1261	1275	1228	1639	883	1261	1252.10	0.52	-31	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	756	21.81	0.66	12	0.04	58.00	1908.00	1750	20240412	-27.71	1142	20241115	10.77	1750	-27.71	20240412	1142	10.77	20241115	1750	-27.71	20240412	1142	10.77	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
44	20241122	140306	57	100.00	KOSPI		건설업	N	N	N	N	N	1256	-5	5	-0.40	23032576	18393	28.90	1261	1275	1228	1639	883	1261	1252.25	0.52	-31	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	750	21.66	0.66	12	0.03	58.00	1908.00	1750	20240412	-28.23	1142	20241115	9.98	1750	-28.23	20240412	1142	9.98	20241115	1750	-28.23	20240412	1142	9.98	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
45	20241122	130305	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	0	3	0.00	22902902	18290	28.73	1261	1275	1228	1639	883	1261	1252.21	0.52	-18	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	753	21.74	0.66	12	0.03	58.00	1908.00	1750	20240412	-27.94	1142	20241115	10.42	1750	-27.94	20240412	1142	10.42	20241115	1750	-27.94	20240412	1142	10.42	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
46	20241122	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1266	5	2	0.40	22584668	18038	28.34	1261	1275	1228	1639	883	1261	1252.06	0.52	27	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	756	21.83	0.66	12	0.03	58.00	1908.00	1750	20240412	-27.66	1142	20241115	10.86	1750	-27.66	20240412	1142	10.86	20241115	1750	-27.66	20240412	1142	10.86	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
47	20241122	110304	57	100.00	KOSPI		건설업	N	N	N	N	N	1263	2	2	0.16	13882732	11126	17.48	1261	1275	1228	1639	883	1261	1247.77	0.52	-224	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	755	21.78	0.66	12	0.02	58.00	1908.00	1750	20240412	-27.83	1142	20241115	10.60	1750	-27.83	20240412	1142	10.60	20241115	1750	-27.83	20240412	1142	10.60	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
48	20241122	100309	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	8	2	0.63	12609520	10114	15.89	1261	1275	1228	1639	883	1261	1246.74	0.52	-224	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	758	21.88	0.67	12	0.02	58.00	1908.00	1750	20240412	-27.49	1142	20241115	11.12	1750	-27.49	20240412	1142	11.12	20241115	1750	-27.49	20240412	1142	11.12	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
49	20241122	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1260	-1	5	-0.08	155100	123	0.19	1261	1261	1260	1639	883	1261	1260.98	0.52	-18	1362	1311	1246	1195	1130	1337	1221	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.00	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.21	N	013700	500	298 억	312641	N	N	0	N	N
50	20241121	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	73	2	6.14	78186010	62515	115.82	1188	1297	1181	1544	832	1188	1250.68	0.53	-1711	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	753	21.74	0.66	12	0.10	58.00	1908.00	1750	20240412	-27.94	1142	20241115	10.42	1750	-27.94	20240412	1142	10.42	20241115	1750	-27.94	20240412	1142	10.42	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
51	20241121	150309	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	73	2	6.14	66437343	53197	98.56	1188	1297	1181	1544	832	1188	1248.89	0.53	-1480	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	753	21.74	0.66	12	0.09	58.00	1908.00	1750	20240412	-27.94	1142	20241115	10.42	1750	-27.94	20240412	1142	10.42	20241115	1750	-27.94	20240412	1142	10.42	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
52	20241121	140309	57	100.00	KOSPI		건설업	N	N	N	N	N	1258	70	2	5.89	49430036	39695	73.54	1188	1297	1181	1544	832	1188	1245.25	0.53	-1325	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	752	21.69	0.66	12	0.07	58.00	1908.00	1750	20240412	-28.11	1142	20241115	10.16	1750	-28.11	20240412	1142	10.16	20241115	1750	-28.11	20240412	1142	10.16	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
53	20241121	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	1235	47	2	3.96	38071751	30666	56.82	1188	1297	1181	1544	832	1188	1241.50	0.53	296	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	738	21.29	0.65	12	0.05	58.00	1908.00	1750	20240412	-29.43	1142	20241115	8.14	1750	-29.43	20240412	1142	8.14	20241115	1750	-29.43	20240412	1142	8.14	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
54	20241121	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	1251	63	2	5.30	35958020	28969	53.67	1188	1297	1181	1544	832	1188	1241.26	0.53	782	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	747	21.57	0.66	12	0.05	58.00	1908.00	1750	20240412	-28.51	1142	20241115	9.54	1750	-28.51	20240412	1142	9.54	20241115	1750	-28.51	20240412	1142	9.54	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
55	20241121	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	1240	52	2	4.38	34621626	27893	51.68	1188	1297	1181	1544	832	1188	1241.23	0.53	782	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	741	21.38	0.65	12	0.05	58.00	1908.00	1750	20240412	-29.14	1142	20241115	8.58	1750	-29.14	20240412	1142	8.58	20241115	1750	-29.14	20240412	1142	8.58	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
56	20241121	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1249	61	2	5.13	28117153	22673	42.01	1188	1297	1181	1544	832	1188	1240.12	0.53	-161	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	746	21.53	0.65	12	0.04	58.00	1908.00	1750	20240412	-28.63	1142	20241115	9.37	1750	-28.63	20240412	1142	9.37	20241115	1750	-28.63	20240412	1142	9.37	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
57	20241121	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1188	0	3	0.00	41580	35	0.06	1188	1188	1188	1544	832	1188	1188.00	0.53	-5	1230	1208	1198	1176	1166	1204	1172	299	356	500	850	1	1	59750830	710	20.48	0.62	12	0.00	58.00	1908.00	1750	20240412	-32.11	1142	20241115	4.03	1750	-32.11	20240412	1142	4.03	20241115	1750	-32.11	20240412	1142	4.03	20241115	0.21	N	013700	500	298 억	314352	N	N	3	N	N
58	20241120	160305	57	100.00	KOSPI		건설업	N	N	N	N	N	1188	-32	5	-2.62	64659667	53933	232.00	1208	1220	1188	1586	854	1220	1198.89	0.53	-720	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	710	20.48	0.62	12	0.09	58.00	1908.00	1750	20240412	-32.11	1142	20241115	4.03	1750	-32.11	20240412	1142	4.03	20241115	1750	-32.11	20240412	1142	4.03	20241115	0.21	N	013700	500	298 억	315072	N	N	3	N	N
59	20241120	150309	57	100.00	KOSPI		건설업	N	N	N	N	N	1200	-20	5	-1.64	61315305	51118	219.89	1208	1220	1188	1586	854	1220	1199.49	0.53	518	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	717	20.69	0.63	12	0.09	58.00	1908.00	1750	20240412	-31.43	1142	20241115	5.08	1750	-31.43	20240412	1142	5.08	20241115	1750	-31.43	20240412	1142	5.08	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
60	20241120	140310	57	100.00	KOSPI		건설업	N	N	N	N	N	1200	-20	5	-1.64	59590838	49672	213.67	1208	1220	1188	1586	854	1220	1199.69	0.53	518	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	717	20.69	0.63	12	0.08	58.00	1908.00	1750	20240412	-31.43	1142	20241115	5.08	1750	-31.43	20240412	1142	5.08	20241115	1750	-31.43	20240412	1142	5.08	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
61	20241120	130310	57	100.00	KOSPI		건설업	N	N	N	N	N	1203	-17	5	-1.39	36599883	30417	130.84	1208	1220	1198	1586	854	1220	1203.27	0.53	1820	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	719	20.74	0.63	12	0.05	58.00	1908.00	1750	20240412	-31.26	1142	20241115	5.34	1750	-31.26	20240412	1142	5.34	20241115	1750	-31.26	20240412	1142	5.34	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
62	20241120	120311	57	100.00	KOSPI		건설업	N	N	N	N	N	1202	-18	5	-1.48	19124070	15871	68.27	1208	1220	1200	1586	854	1220	1204.97	0.53	1042	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	718	20.72	0.63	12	0.03	58.00	1908.00	1750	20240412	-31.31	1142	20241115	5.25	1750	-31.31	20240412	1142	5.25	20241115	1750	-31.31	20240412	1142	5.25	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
63	20241120	110310	57	100.00	KOSPI		건설업	N	N	N	N	N	1201	-19	5	-1.56	16944580	14059	60.48	1208	1220	1201	1586	854	1220	1205.25	0.53	1042	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	718	20.71	0.63	12	0.02	58.00	1908.00	1750	20240412	-31.37	1142	20241115	5.17	1750	-31.37	20240412	1142	5.17	20241115	1750	-31.37	20240412	1142	5.17	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
64	20241120	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1219	-1	5	-0.08	1586051	1312	5.64	1208	1220	1207	1586	854	1220	1208.88	0.53	-18	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	728	21.02	0.64	12	0.00	58.00	1908.00	1750	20240412	-30.34	1142	20241115	6.74	1750	-30.34	20240412	1142	6.74	20241115	1750	-30.34	20240412	1142	6.74	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
65	20241120	090308	57	100.00	KOSPI		건설업	N	N	N	N	N	1208	-12	5	-0.98	138920	115	0.49	1208	1208	1208	1586	854	1220	1208.00	0.53	-17	1254	1236	1222	1204	1190	1246	1214	299	366	500	870	1	1	59750830	722	20.83	0.63	12	0.00	58.00	1908.00	1750	20240412	-30.97	1142	20241115	5.78	1750	-30.97	20240412	1142	5.78	20241115	1750	-30.97	20240412	1142	5.78	20241115	0.21	N	013700	500	298 억	315072	N	N	0	N	N
66	20241119	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	1220	-9	5	-0.73	28284301	23232	108.11	1216	1240	1208	1597	861	1229	1217.47	0.53	29	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	729	21.03	0.64	12	0.04	58.00	1908.00	1750	20240412	-30.29	1142	20241115	6.83	1750	-30.29	20240412	1142	6.83	20241115	1750	-30.29	20240412	1142	6.83	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
67	20241119	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1221	-8	5	-0.65	25620129	21041	97.91	1216	1240	1208	1597	861	1229	1217.63	0.53	1083	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	730	21.05	0.64	12	0.04	58.00	1908.00	1750	20240412	-30.23	1142	20241115	6.92	1750	-30.23	20240412	1142	6.92	20241115	1750	-30.23	20240412	1142	6.92	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
68	20241119	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	1215	-14	5	-1.14	17113917	14024	65.26	1216	1240	1212	1597	861	1229	1220.33	0.53	99	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	726	20.95	0.64	12	0.02	58.00	1908.00	1750	20240412	-30.57	1142	20241115	6.39	1750	-30.57	20240412	1142	6.39	20241115	1750	-30.57	20240412	1142	6.39	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
69	20241119	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-2	5	-0.16	16153326	13233	61.58	1216	1240	1212	1597	861	1229	1220.69	0.53	52	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	733	21.16	0.64	12	0.02	58.00	1908.00	1750	20240412	-29.89	1142	20241115	7.44	1750	-29.89	20240412	1142	7.44	20241115	1750	-29.89	20240412	1142	7.44	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
70	20241119	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-2	5	-0.16	11083518	9067	42.19	1216	1240	1213	1597	861	1229	1222.40	0.53	-84	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	733	21.16	0.64	12	0.02	58.00	1908.00	1750	20240412	-29.89	1142	20241115	7.44	1750	-29.89	20240412	1142	7.44	20241115	1750	-29.89	20240412	1142	7.44	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
71	20241119	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-2	5	-0.16	8057730	6599	30.71	1216	1240	1213	1597	861	1229	1221.05	0.53	-34	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	733	21.16	0.64	12	0.01	58.00	1908.00	1750	20240412	-29.89	1142	20241115	7.44	1750	-29.89	20240412	1142	7.44	20241115	1750	-29.89	20240412	1142	7.44	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
72	20241119	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	1240	11	2	0.90	7338708	6013	27.98	1216	1240	1213	1597	861	1229	1220.47	0.53	-82	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	741	21.38	0.65	12	0.01	58.00	1908.00	1750	20240412	-29.14	1142	20241115	8.58	1750	-29.14	20240412	1142	8.58	20241115	1750	-29.14	20240412	1142	8.58	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
73	20241119	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-2	5	-0.16	3393190	2790	12.98	1216	1227	1216	1597	861	1229	1216.20	0.53	238	1248	1238	1233	1223	1218	1236	1221	299	368	500	880	1	1	59750830	733	21.16	0.64	12	0.00	58.00	1908.00	1750	20240412	-29.89	1142	20241115	7.44	1750	-29.89	20240412	1142	7.44	20241115	1750	-29.89	20240412	1142	7.44	20241115	0.21	N	013700	500	298 억	315043	N	N	0	N	N
74	20241118	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	-14	5	-1.13	26337873	21323	18.42	1243	1243	1228	1615	871	1243	1235.23	0.53	-352	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	734	21.19	0.64	12	0.04	58.00	1908.00	1750	20240412	-29.77	1142	20241115	7.62	1750	-29.77	20240412	1142	7.62	20241115	1750	-29.77	20240412	1142	7.62	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
75	20241118	150259	57	100.00	KOSPI		건설업	N	N	N	N	N	1234	-9	5	-0.72	24816980	20086	17.35	1243	1243	1228	1615	871	1243	1235.54	0.53	-123	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	737	21.28	0.65	12	0.03	58.00	1908.00	1750	20240412	-29.49	1142	20241115	8.06	1750	-29.49	20240412	1142	8.06	20241115	1750	-29.49	20240412	1142	8.06	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
76	20241118	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	1238	-5	5	-0.40	23957996	19390	16.75	1243	1243	1228	1615	871	1243	1235.59	0.53	-123	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	740	21.34	0.65	12	0.03	58.00	1908.00	1750	20240412	-29.26	1142	20241115	8.41	1750	-29.26	20240412	1142	8.41	20241115	1750	-29.26	20240412	1142	8.41	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
77	20241118	130258	57	100.00	KOSPI		건설업	N	N	N	N	N	1237	-6	5	-0.48	23767468	19236	16.62	1243	1243	1228	1615	871	1243	1235.57	0.53	-80	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	739	21.33	0.65	12	0.03	58.00	1908.00	1750	20240412	-29.31	1142	20241115	8.32	1750	-29.31	20240412	1142	8.32	20241115	1750	-29.31	20240412	1142	8.32	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
78	20241118	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1239	-4	5	-0.32	22392379	18125	15.66	1243	1243	1228	1615	871	1243	1235.44	0.53	-62	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	740	21.36	0.65	12	0.03	58.00	1908.00	1750	20240412	-29.20	1142	20241115	8.49	1750	-29.20	20240412	1142	8.49	20241115	1750	-29.20	20240412	1142	8.49	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
79	20241118	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1238	-5	5	-0.40	14560893	11778	10.17	1243	1243	1230	1615	871	1243	1236.28	0.53	77	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	740	21.34	0.65	12	0.02	58.00	1908.00	1750	20240412	-29.26	1142	20241115	8.41	1750	-29.26	20240412	1142	8.41	20241115	1750	-29.26	20240412	1142	8.41	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
80	20241118	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1234	-9	5	-0.72	10617545	8575	7.41	1243	1243	1234	1615	871	1243	1238.20	0.53	-243	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	737	21.28	0.65	12	0.01	58.00	1908.00	1750	20240412	-29.49	1142	20241115	8.06	1750	-29.49	20240412	1142	8.06	20241115	1750	-29.49	20240412	1142	8.06	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
81	20241118	090256	57	100.00	KOSPI		건설업	N	N	N	N	N	1240	-3	5	-0.24	16143	13	0.01	1243	1243	1240	1615	871	1243	1241.77	0.53	-13	1325	1284	1213	1172	1101	1248	1136	299	372	500	890	1	1	59750830	741	21.38	0.65	12	0.00	58.00	1908.00	1750	20240412	-29.14	1142	20241115	8.58	1750	-29.14	20240412	1142	8.58	20241115	1750	-29.14	20240412	1142	8.58	20241115	0.22	N	013700	500	298 억	315434	N	N	0	N	N
82	20241115	160304	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1243	3	2	0.24	140657772	115753	119.27	1250	1254	1142	1612	868	1240	1215.15	0.53	150	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	743	21.43	0.65	12	0.19	58.00	1908.00	1750	20240412	-28.97	1142	20241115	8.84	1750	-28.97	20240412	1142	8.84	20241115	1750	-28.97	20240412	1142	8.84	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
83	20241115	150311	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1217	-23	5	-1.85	133471708	109920	113.26	1250	1254	1142	1612	868	1240	1214.26	0.53	2291	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	727	20.98	0.64	12	0.18	58.00	1908.00	1750	20240412	-30.46	1142	20241115	6.57	1750	-30.46	20240412	1142	6.57	20241115	1750	-30.46	20240412	1142	6.57	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
84	20241115	140309	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1245	5	2	0.40	106333774	87687	90.35	1250	1254	1142	1612	868	1240	1212.65	0.53	242	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	744	21.47	0.65	12	0.15	58.00	1908.00	1750	20240412	-28.86	1142	20241115	9.02	1750	-28.86	20240412	1142	9.02	20241115	1750	-28.86	20240412	1142	9.02	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
85	20241115	130309	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1225	-15	5	-1.21	101648339	83878	86.43	1250	1254	1142	1612	868	1240	1211.86	0.53	1542	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	732	21.12	0.64	12	0.14	58.00	1908.00	1750	20240412	-30.00	1142	20241115	7.27	1750	-30.00	20240412	1142	7.27	20241115	1750	-30.00	20240412	1142	7.27	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
86	20241115	120308	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1218	-22	5	-1.77	81643860	67399	69.45	1250	1254	1142	1612	868	1240	1211.35	0.53	1599	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	728	21.00	0.64	12	0.11	58.00	1908.00	1750	20240412	-30.40	1142	20241115	6.65	1750	-30.40	20240412	1142	6.65	20241115	1750	-30.40	20240412	1142	6.65	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
87	20241115	110304	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1222	-18	5	-1.45	71210966	58848	60.64	1250	1254	1142	1612	868	1240	1210.08	0.53	952	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	730	21.07	0.64	12	0.10	58.00	1908.00	1750	20240412	-30.17	1142	20241115	7.01	1750	-30.17	20240412	1142	7.01	20241115	1750	-30.17	20240412	1142	7.01	20241115	0.23	N	013700	500	298 억	315404	N	N	0	N	N
88	20241115	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	1252	12	2	0.97	6070107	4859	5.01	1250	1254	1243	1612	868	1240	1249.25	0.53	28	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	748	21.59	0.66	12	0.01	58.00	1908.00	1750	20240412	-28.46	1215	20240805	3.05	1750	-28.46	20240412	1215	3.05	20240805	1750	-28.46	20240412	1215	3.05	20240805	0.23	N	013700	500	298 억	315404	N	N	0	N	N
89	20241115	090328	57	100.00	KOSPI		건설업	N	N	N	N	N	1254	14	2	1.13	557645	447	0.46	1250	1254	1243	1612	868	1240	1247.53	0.53	86	1352	1296	1268	1212	1184	1282	1198	299	372	500	890	1	1	59750830	749	21.62	0.66	12	0.00	58.00	1908.00	1750	20240412	-28.34	1215	20240805	3.21	1750	-28.34	20240412	1215	3.21	20240805	1750	-28.34	20240412	1215	3.21	20240805	0.23	N	013700	500	298 억	315404	N	N	0	N	N
90	20241114	160301	57	100.00	KOSPI		건설업	N	N	N	N	N	1255	-36	5	-2.79	116763094	91287	429.95	1290	1324	1254	1678	904	1291	1279.08	0.53	2613	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	750	21.64	0.66	12	0.15	58.00	1908.00	1750	20240412	-28.29	1215	20240805	3.29	1750	-28.29	20240412	1215	3.29	20240805	1750	-28.29	20240412	1215	3.29	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
91	20241114	150303	57	100.00	KOSPI		건설업	N	N	N	N	N	1267	-24	5	-1.86	99659714	77672	365.83	1290	1324	1260	1678	904	1291	1283.08	0.53	2718	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	757	21.84	0.66	12	0.13	58.00	1908.00	1750	20240412	-27.60	1215	20240805	4.28	1750	-27.60	20240412	1215	4.28	20240805	1750	-27.60	20240412	1215	4.28	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
92	20241114	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	-26	5	-2.01	95712277	74554	351.14	1290	1324	1260	1678	904	1291	1283.80	0.53	3075	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	756	21.81	0.66	12	0.12	58.00	1908.00	1750	20240412	-27.71	1215	20240805	4.12	1750	-27.71	20240412	1215	4.12	20240805	1750	-27.71	20240412	1215	4.12	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
93	20241114	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-22	5	-1.70	89854254	69922	329.32	1290	1324	1263	1678	904	1291	1285.06	0.53	3110	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	758	21.88	0.67	12	0.12	58.00	1908.00	1750	20240412	-27.49	1215	20240805	4.44	1750	-27.49	20240412	1215	4.44	20240805	1750	-27.49	20240412	1215	4.44	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
94	20241114	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1268	-23	5	-1.78	78519141	60979	287.20	1290	1324	1268	1678	904	1291	1287.64	0.53	3655	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	758	21.86	0.66	12	0.10	58.00	1908.00	1750	20240412	-27.54	1215	20240805	4.36	1750	-27.54	20240412	1215	4.36	20240805	1750	-27.54	20240412	1215	4.36	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
95	20241114	110303	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	-2	5	-0.15	18332796	14314	67.42	1290	1290	1278	1678	904	1291	1280.76	0.53	1118	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	770	22.22	0.68	12	0.02	58.00	1908.00	1750	20240412	-26.34	1215	20240805	6.09	1750	-26.34	20240412	1215	6.09	20240805	1750	-26.34	20240412	1215	6.09	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
96	20241114	100311	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-11	5	-0.85	6579803	5138	24.20	1290	1290	1280	1678	904	1291	1280.62	0.53	1172	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	765	22.07	0.67	12	0.01	58.00	1908.00	1750	20240412	-26.86	1215	20240805	5.35	1750	-26.86	20240412	1215	5.35	20240805	1750	-26.86	20240412	1215	5.35	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
97	20241114	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1291	0	3	0.00	0	0	0.00	0	0	0	1678	904	1291	0.00	0.53	0	1336	1313	1293	1270	1250	1325	1282	299	387	500	920	1	1	59750830	771	22.26	0.68	12	0.00	58.00	1908.00	1750	20240412	-26.23	1215	20240805	6.26	1750	-26.23	20240412	1215	6.26	20240805	1750	-26.23	20240412	1215	6.26	20240805	0.23	N	013700	500	298 억	314469	N	N	0	N	N
98	20241112	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	-12	5	-0.92	85637652	66024	219.89	1294	1305	1283	1691	911	1301	1297.07	0.53	-95	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	770	22.22	0.68	12	0.11	58.00	1908.00	1750	20240412	-26.34	1215	20240805	6.09	1750	-26.34	20240412	1215	6.09	20240805	1750	-26.34	20240412	1215	6.09	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
99	20241112	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-6	5	-0.46	80653135	62163	207.03	1294	1305	1283	1691	911	1301	1297.45	0.53	71	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	774	22.33	0.68	12	0.10	58.00	1908.00	1750	20240412	-26.00	1215	20240805	6.58	1750	-26.00	20240412	1215	6.58	20240805	1750	-26.00	20240412	1215	6.58	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
100	20241112	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-6	5	-0.46	70622668	54377	181.10	1294	1305	1283	1691	911	1301	1298.76	0.53	105	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	774	22.33	0.68	12	0.09	58.00	1908.00	1750	20240412	-26.00	1215	20240805	6.58	1750	-26.00	20240412	1215	6.58	20240805	1750	-26.00	20240412	1215	6.58	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
101	20241112	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	-14	5	-1.08	52849551	40669	135.45	1294	1305	1283	1691	911	1301	1299.50	0.53	105	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	769	22.19	0.67	12	0.07	58.00	1908.00	1750	20240412	-26.46	1215	20240805	5.93	1750	-26.46	20240412	1215	5.93	20240805	1750	-26.46	20240412	1215	5.93	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
102	20241112	120257	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-6	5	-0.46	50547714	38886	129.51	1294	1305	1283	1691	911	1301	1299.89	0.53	105	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	774	22.33	0.68	12	0.07	58.00	1908.00	1750	20240412	-26.00	1215	20240805	6.58	1750	-26.00	20240412	1215	6.58	20240805	1750	-26.00	20240412	1215	6.58	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
103	20241112	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-6	5	-0.46	45324887	34853	116.08	1294	1305	1283	1691	911	1301	1300.46	0.53	105	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	774	22.33	0.68	12	0.06	58.00	1908.00	1750	20240412	-26.00	1215	20240805	6.58	1750	-26.00	20240412	1215	6.58	20240805	1750	-26.00	20240412	1215	6.58	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
104	20241112	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	1297	-4	5	-0.31	41797916	32136	107.03	1294	1305	1283	1691	911	1301	1300.66	0.53	180	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	775	22.36	0.68	12	0.05	58.00	1908.00	1750	20240412	-25.89	1215	20240805	6.75	1750	-25.89	20240412	1215	6.75	20240805	1750	-25.89	20240412	1215	6.75	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
105	20241112	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	4	2	0.31	295075	228	0.76	1294	1305	1294	1691	911	1301	1294.19	0.53	-32	1340	1320	1300	1280	1260	1310	1270	299	390	500	930	1	1	59750830	780	22.50	0.68	12	0.00	58.00	1908.00	1750	20240412	-25.43	1215	20240805	7.41	1750	-25.43	20240412	1215	7.41	20240805	1750	-25.43	20240412	1215	7.41	20240805	0.23	N	013700	500	298 억	314135	N	N	0	N	N
106	20241111	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	-11	5	-0.84	38472361	29625	287.84	1315	1320	1280	1705	919	1312	1298.65	0.53	-235	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	777	22.43	0.68	12	0.05	58.00	1908.00	1750	20240412	-25.66	1215	20240805	7.08	1750	-25.66	20240412	1215	7.08	20240805	1750	-25.66	20240412	1215	7.08	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
107	20241111	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	-11	5	-0.84	37570768	28932	281.11	1315	1320	1280	1705	919	1312	1298.59	0.53	27	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	777	22.43	0.68	12	0.05	58.00	1908.00	1750	20240412	-25.66	1215	20240805	7.08	1750	-25.66	20240412	1215	7.08	20240805	1750	-25.66	20240412	1215	7.08	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
108	20241111	140256	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-10	5	-0.76	37357300	28768	279.52	1315	1320	1280	1705	919	1312	1298.57	0.53	31	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	778	22.45	0.68	12	0.05	58.00	1908.00	1750	20240412	-25.60	1215	20240805	7.16	1750	-25.60	20240412	1215	7.16	20240805	1750	-25.60	20240412	1215	7.16	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
109	20241111	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-10	5	-0.76	32349205	24888	241.82	1315	1320	1280	1705	919	1312	1299.79	0.53	266	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	778	22.45	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.60	1215	20240805	7.16	1750	-25.60	20240412	1215	7.16	20240805	1750	-25.60	20240412	1215	7.16	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
110	20241111	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	1311	-1	5	-0.08	25968873	19949	193.83	1315	1320	1295	1705	919	1312	1301.76	0.53	465	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	783	22.60	0.69	12	0.03	58.00	1908.00	1750	20240412	-25.09	1215	20240805	7.90	1750	-25.09	20240412	1215	7.90	20240805	1750	-25.09	20240412	1215	7.90	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
111	20241111	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	1313	1	2	0.08	7348166	5606	54.47	1315	1320	1303	1705	919	1312	1310.77	0.53	-182	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	785	22.64	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.97	1215	20240805	8.07	1750	-24.97	20240412	1215	8.07	20240805	1750	-24.97	20240412	1215	8.07	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
112	20241111	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	2	2	0.15	2410739	1833	17.81	1315	1320	1308	1705	919	1312	1315.19	0.53	-156	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	785	22.66	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.91	1215	20240805	8.15	1750	-24.91	20240412	1215	8.15	20240805	1750	-24.91	20240412	1215	8.15	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
113	20241111	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	8	2	0.61	658750	500	4.86	1315	1320	1315	1705	919	1312	1317.50	0.53	-160	1348	1329	1314	1295	1280	1339	1305	299	393	500	940	1	1	59750830	789	22.76	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.57	1215	20240805	8.64	1750	-24.57	20240412	1215	8.64	20240805	1750	-24.57	20240412	1215	8.64	20240805	0.23	N	013700	500	298 억	314370	N	N	8	N	N
114	20241108	160250	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	20	2	1.55	13540177	10292	30.66	1300	1333	1299	1679	905	1292	1315.60	0.53	-387	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	784	22.62	0.69	12	0.02	58.00	1908.00	1750	20240412	-25.03	1215	20240805	7.98	1750	-25.03	20240412	1215	7.98	20240805	1750	-25.03	20240412	1215	7.98	20240805	0.23	N	013700	500	298 억	314757	N	N	8	N	N
115	20241108	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	20	2	1.55	12746440	9687	28.86	1300	1333	1299	1679	905	1292	1315.83	0.53	-297	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	784	22.62	0.69	12	0.02	58.00	1908.00	1750	20240412	-25.03	1215	20240805	7.98	1750	-25.03	20240412	1215	7.98	20240805	1750	-25.03	20240412	1215	7.98	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
116	20241108	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	1313	21	2	1.63	11302019	8586	25.58	1300	1333	1299	1679	905	1292	1316.33	0.53	-240	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	785	22.64	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.97	1215	20240805	8.07	1750	-24.97	20240412	1215	8.07	20240805	1750	-24.97	20240412	1215	8.07	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
117	20241108	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	22	2	1.70	11295453	8581	25.57	1300	1333	1299	1679	905	1292	1316.33	0.53	-240	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	785	22.66	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.91	1215	20240805	8.15	1750	-24.91	20240412	1215	8.15	20240805	1750	-24.91	20240412	1215	8.15	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
118	20241108	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	1319	27	2	2.09	7999929	6073	18.09	1300	1333	1299	1679	905	1292	1317.29	0.53	-240	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	788	22.74	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.63	1215	20240805	8.56	1750	-24.63	20240412	1215	8.56	20240805	1750	-24.63	20240412	1215	8.56	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
119	20241108	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	28	2	2.17	7993334	6068	18.08	1300	1333	1299	1679	905	1292	1317.29	0.53	-240	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	789	22.76	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.57	1215	20240805	8.64	1750	-24.57	20240412	1215	8.64	20240805	1750	-24.57	20240412	1215	8.64	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
120	20241108	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	1326	34	2	2.63	7516557	5706	17.00	1300	1333	1299	1679	905	1292	1317.31	0.53	-302	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	792	22.86	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.23	1215	20240805	9.14	1750	-24.23	20240412	1215	9.14	20240805	1750	-24.23	20240412	1215	9.14	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
121	20241108	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	8	2	0.62	1502804	1156	3.44	1300	1304	1300	1679	905	1292	1300.00	0.53	0	1354	1322	1306	1274	1258	1315	1267	299	387	500	930	1	1	59750830	777	22.41	0.68	12	0.00	58.00	1908.00	1750	20240412	-25.71	1215	20240805	7.00	1750	-25.71	20240412	1215	7.00	20240805	1750	-25.71	20240412	1215	7.00	20240805	0.23	N	013700	500	298 억	314757	N	N	11	N	N
122	20241107	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	1292	-17	5	-1.30	43562728	33503	157.99	1304	1338	1290	1701	917	1309	1300.26	0.53	681	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	772	22.28	0.68	12	0.06	58.00	1908.00	1750	20240412	-26.17	1215	20240805	6.34	1750	-26.17	20240412	1215	6.34	20240805	1750	-26.17	20240412	1215	6.34	20240805	0.23	N	013700	500	298 억	314076	N	N	11	N	N
123	20241107	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	0	3	0.00	40386620	31050	146.42	1304	1338	1290	1701	917	1309	1300.70	0.53	950	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	782	22.57	0.69	12	0.05	58.00	1908.00	1750	20240412	-25.20	1215	20240805	7.74	1750	-25.20	20240412	1215	7.74	20240805	1750	-25.20	20240412	1215	7.74	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
124	20241107	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	0	3	0.00	34443428	26462	124.79	1304	1338	1290	1701	917	1309	1301.62	0.53	650	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	782	22.57	0.69	12	0.04	58.00	1908.00	1750	20240412	-25.20	1215	20240805	7.74	1750	-25.20	20240412	1215	7.74	20240805	1750	-25.20	20240412	1215	7.74	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
125	20241107	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-4	5	-0.31	32888416	25267	119.15	1304	1338	1290	1701	917	1309	1301.64	0.53	687	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	780	22.50	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.43	1215	20240805	7.41	1750	-25.43	20240412	1215	7.41	20240805	1750	-25.43	20240412	1215	7.41	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
126	20241107	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	1	2	0.08	30415899	23356	110.14	1304	1338	1290	1701	917	1309	1302.27	0.53	695	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	783	22.59	0.69	12	0.04	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
127	20241107	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	-9	5	-0.69	29595744	22726	107.17	1304	1338	1290	1701	917	1309	1302.29	0.53	696	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	777	22.41	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.71	1215	20240805	7.00	1750	-25.71	20240412	1215	7.00	20240805	1750	-25.71	20240412	1215	7.00	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
128	20241107	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-14	5	-1.07	23591065	18086	85.29	1304	1338	1294	1701	917	1309	1304.38	0.53	756	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	774	22.33	0.68	12	0.03	58.00	1908.00	1750	20240412	-26.00	1215	20240805	6.58	1750	-26.00	20240412	1215	6.58	20240805	1750	-26.00	20240412	1215	6.58	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
129	20241107	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	1325	16	2	1.22	3910106	2984	14.07	1304	1338	1304	1701	917	1309	1310.36	0.53	1	1356	1332	1318	1294	1280	1325	1287	299	392	500	940	1	1	59750830	792	22.84	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.29	1215	20240805	9.05	1750	-24.29	20240412	1215	9.05	20240805	1750	-24.29	20240412	1215	9.05	20240805	0.23	N	013700	500	298 억	314076	N	N	14	N	N
130	20241106	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	-1	5	-0.08	27807339	21205	33.71	1310	1342	1304	1703	917	1310	1311.36	0.53	-110	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	782	22.57	0.69	12	0.04	58.00	1908.00	1750	20240412	-25.20	1215	20240805	7.74	1750	-25.20	20240412	1215	7.74	20240805	1750	-25.20	20240412	1215	7.74	20240805	0.23	N	013700	500	298 억	314216	N	N	14	N	N
131	20241106	150301	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	0	3	0.00	26435125	20157	32.05	1310	1342	1304	1703	917	1310	1311.46	0.53	83	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	783	22.59	0.69	12	0.03	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
132	20241106	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-5	5	-0.38	23212534	17697	28.14	1310	1342	1304	1703	917	1310	1311.66	0.53	83	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	780	22.50	0.68	12	0.03	58.00	1908.00	1750	20240412	-25.43	1215	20240805	7.41	1750	-25.43	20240412	1215	7.41	20240805	1750	-25.43	20240412	1215	7.41	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
133	20241106	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	13	2	0.99	11705379	8887	14.13	1310	1342	1304	1703	917	1310	1317.14	0.53	63	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	791	22.81	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.40	1215	20240805	8.89	1750	-24.40	20240412	1215	8.89	20240805	1750	-24.40	20240412	1215	8.89	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
134	20241106	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	1324	14	2	1.07	9716786	7376	11.73	1310	1342	1304	1703	917	1310	1317.35	0.53	-112	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	791	22.83	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.34	1215	20240805	8.97	1750	-24.34	20240412	1215	8.97	20240805	1750	-24.34	20240412	1215	8.97	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
135	20241106	110256	57	100.00	KOSPI		건설업	N	N	N	N	N	1326	16	2	1.22	9454767	7178	11.41	1310	1342	1304	1703	917	1310	1317.19	0.53	-55	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	792	22.86	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.23	1215	20240805	9.14	1750	-24.23	20240412	1215	9.14	20240805	1750	-24.23	20240412	1215	9.14	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
136	20241106	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	1329	19	2	1.45	3109691	2344	3.73	1310	1342	1310	1703	917	1310	1326.66	0.53	24	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	794	22.91	0.70	12	0.00	58.00	1908.00	1750	20240412	-24.06	1215	20240805	9.38	1750	-24.06	20240412	1215	9.38	20240805	1750	-24.06	20240412	1215	9.38	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
137	20241106	090254	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	10	2	0.76	598734	457	0.73	1310	1320	1310	1703	917	1310	1310.14	0.53	0	1408	1359	1331	1282	1254	1345	1268	299	393	500	940	1	1	59750830	789	22.76	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.57	1215	20240805	8.64	1750	-24.57	20240412	1215	8.64	20240805	1750	-24.57	20240412	1215	8.64	20240805	0.23	N	013700	500	298 억	314216	N	N	3	N	N
138	20241105	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	0	3	0.00	84101812	62575	292.65	1380	1380	1303	1703	917	1310	1344.15	0.53	27	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	783	22.59	0.69	12	0.10	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	314159	N	N	3	N	N
139	20241105	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	1334	24	2	1.83	77483693	57531	269.06	1380	1380	1303	1703	917	1310	1346.82	0.53	57	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	797	23.00	0.70	12	0.10	58.00	1908.00	1750	20240412	-23.77	1215	20240805	9.79	1750	-23.77	20240412	1215	9.79	20240805	1750	-23.77	20240412	1215	9.79	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
140	20241105	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	1321	11	2	0.84	65021215	48183	225.34	1380	1380	1303	1703	917	1310	1349.46	0.53	955	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	789	22.78	0.69	12	0.08	58.00	1908.00	1750	20240412	-24.51	1215	20240805	8.72	1750	-24.51	20240412	1215	8.72	20240805	1750	-24.51	20240412	1215	8.72	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
141	20241105	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	1334	24	2	1.83	62867305	46555	217.73	1380	1380	1303	1703	917	1310	1350.39	0.53	955	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	797	23.00	0.70	12	0.08	58.00	1908.00	1750	20240412	-23.77	1215	20240805	9.79	1750	-23.77	20240412	1215	9.79	20240805	1750	-23.77	20240412	1215	9.79	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
142	20241105	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	13	2	0.99	61851071	45793	214.17	1380	1380	1303	1703	917	1310	1350.67	0.53	955	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	791	22.81	0.69	12	0.08	58.00	1908.00	1750	20240412	-24.40	1215	20240805	8.89	1750	-24.40	20240412	1215	8.89	20240805	1750	-24.40	20240412	1215	8.89	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
143	20241105	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	1335	25	2	1.91	59252433	43837	205.02	1380	1380	1303	1703	917	1310	1351.65	0.53	948	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	798	23.02	0.70	12	0.07	58.00	1908.00	1750	20240412	-23.71	1215	20240805	9.88	1750	-23.71	20240412	1215	9.88	20240805	1750	-23.71	20240412	1215	9.88	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
144	20241105	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	1330	20	2	1.53	55088423	40716	190.42	1380	1380	1303	1703	917	1310	1352.99	0.53	951	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	795	22.93	0.70	12	0.07	58.00	1908.00	1750	20240412	-24.00	1215	20240805	9.47	1750	-24.00	20240412	1215	9.47	20240805	1750	-24.00	20240412	1215	9.47	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
145	20241105	090249	57	100.00	KOSPI		건설업	N	N	N	N	N	1327	17	2	1.30	31619400	23145	108.25	1380	1380	1303	1703	917	1310	1366.14	0.53	1741	1335	1322	1311	1298	1287	1317	1293	299	393	500	940	1	1	59750830	793	22.88	0.70	12	0.04	58.00	1908.00	1750	20240412	-24.17	1215	20240805	9.22	1750	-24.17	20240412	1215	9.22	20240805	1750	-24.17	20240412	1215	9.22	20240805	0.23	N	013700	500	298 억	314159	N	N	1	N	N
146	20241104	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	3	2	0.23	27651275	21181	596.82	1315	1324	1300	1699	915	1307	1305.47	0.52	777	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	783	22.59	0.69	12	0.04	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
147	20241104	150254	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-5	5	-0.38	18855536	14427	406.51	1315	1324	1300	1699	915	1307	1306.96	0.52	700	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	778	22.45	0.68	12	0.02	58.00	1908.00	1750	20240412	-25.60	1215	20240805	7.16	1750	-25.60	20240412	1215	7.16	20240805	1750	-25.60	20240412	1215	7.16	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
148	20241104	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	-7	5	-0.54	14017483	10710	301.78	1315	1324	1300	1699	915	1307	1308.82	0.52	393	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	777	22.41	0.68	12	0.02	58.00	1908.00	1750	20240412	-25.71	1215	20240805	7.00	1750	-25.71	20240412	1215	7.00	20240805	1750	-25.71	20240412	1215	7.00	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
149	20241104	130221	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-2	5	-0.15	11556884	8821	248.55	1315	1324	1300	1699	915	1307	1310.16	0.52	347	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	780	22.50	0.68	12	0.01	58.00	1908.00	1750	20240412	-25.43	1215	20240805	7.41	1750	-25.43	20240412	1215	7.41	20240805	1750	-25.43	20240412	1215	7.41	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
150	20241104	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	7	2	0.54	8838444	6738	189.86	1315	1324	1300	1699	915	1307	1311.73	0.52	0	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	785	22.66	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.91	1215	20240805	8.15	1750	-24.91	20240412	1215	8.15	20240805	1750	-24.91	20240412	1215	8.15	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
151	20241104	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	8	2	0.61	6943488	5284	148.89	1315	1324	1300	1699	915	1307	1314.06	0.52	0	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	786	22.67	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.86	1215	20240805	8.23	1750	-24.86	20240412	1215	8.23	20240805	1750	-24.86	20240412	1215	8.23	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
152	20241104	100243	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	8	2	0.61	6443905	4904	138.18	1315	1324	1300	1699	915	1307	1314.01	0.52	0	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	786	22.67	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.86	1215	20240805	8.23	1750	-24.86	20240412	1215	8.23	20240805	1750	-24.86	20240412	1215	8.23	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
153	20241104	090243	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	8	2	0.61	1315	1	0.03	1315	1315	1315	1699	915	1307	1315.00	0.52	0	1321	1314	1307	1300	1293	1310	1296	299	392	500	940	1	1	59750830	786	22.67	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.86	1215	20240805	8.23	1750	-24.86	20240412	1215	8.23	20240805	1750	-24.86	20240412	1215	8.23	20240805	0.23	N	013700	500	298 억	313382	N	N	1	N	N
154	20241101	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	-1	5	-0.08	4638461	3546	32.09	1314	1314	1300	1700	916	1308	1308.08	0.52	15	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	781	22.53	0.69	12	0.01	58.00	1908.00	1750	20240412	-25.31	1215	20240805	7.57	1750	-25.31	20240412	1215	7.57	20240805	1750	-25.31	20240412	1215	7.57	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
155	20241101	150243	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	2	2	0.15	4046124	3093	27.99	1314	1314	1300	1700	916	1308	1308.16	0.52	77	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	783	22.59	0.69	12	0.01	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
156	20241101	140238	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	2	2	0.15	3717314	2842	25.72	1314	1314	1300	1700	916	1308	1307.99	0.52	77	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	783	22.59	0.69	12	0.00	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
157	20241101	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	1	2	0.08	3611344	2761	24.98	1314	1314	1300	1700	916	1308	1307.98	0.52	77	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	782	22.57	0.69	12	0.00	58.00	1908.00	1750	20240412	-25.20	1215	20240805	7.74	1750	-25.20	20240412	1215	7.74	20240805	1750	-25.20	20240412	1215	7.74	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
158	20241101	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	2	2	0.15	3409644	2607	23.59	1314	1314	1300	1700	916	1308	1307.88	0.52	47	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	783	22.59	0.69	12	0.00	58.00	1908.00	1750	20240412	-25.14	1215	20240805	7.82	1750	-25.14	20240412	1215	7.82	20240805	1750	-25.14	20240412	1215	7.82	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
159	20241101	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1313	5	2	0.38	3004857	2298	20.79	1314	1314	1300	1700	916	1308	1307.60	0.52	47	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	785	22.64	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.97	1215	20240805	8.07	1750	-24.97	20240412	1215	8.07	20240805	1750	-24.97	20240412	1215	8.07	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
160	20241101	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1308	0	3	0.00	1253218	959	8.68	1314	1314	1300	1700	916	1308	1306.80	0.52	-15	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	782	22.55	0.69	12	0.00	58.00	1908.00	1750	20240412	-25.26	1215	20240805	7.65	1750	-25.26	20240412	1215	7.65	20240805	1750	-25.26	20240412	1215	7.65	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N
161	20241101	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	6	2	0.46	131400	100	0.90	1314	1314	1314	1700	916	1308	1314.00	0.52	-15	1326	1317	1311	1302	1296	1314	1299	299	392	500	940	1	1	59750830	785	22.66	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.91	1215	20240805	8.15	1750	-24.91	20240412	1215	8.15	20240805	1750	-24.91	20240412	1215	8.15	20240805	0.23	N	013700	500	298 억	313397	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History