KissMeData/001470/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 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	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	160122	51	100.00	KOSPI		건설업	N	N	N	N	N	520	-5	5	-0.95	5311406810	9836608	37.03	545	571	505	682	368	525	539.98	1.09	-643106	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1163	-0.95	1.01	12	4.40	-550.00	517.00	3065	20231024	-83.03	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	2885	-81.98	20231107	440	18.18	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
3	20241031	150124	51	100.00	KOSPI		건설업	N	N	N	N	N	521	-4	5	-0.76	5182640163	9589810	36.10	545	571	505	682	368	525	540.45	1.09	-612465	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1165	-0.95	1.01	12	4.29	-550.00	517.00	3065	20231024	-83.00	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	2885	-81.94	20231107	440	18.41	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
4	20241031	140124	51	100.00	KOSPI		건설업	N	N	N	N	N	535	10	2	1.90	4690067858	8652439	32.58	545	571	530	682	368	525	542.07	1.09	-598511	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1196	-0.97	1.03	12	3.87	-550.00	517.00	3065	20231024	-82.54	440	20240909	21.59	2865	-81.33	20240315	440	21.59	20240909	2885	-81.46	20231107	440	21.59	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
5	20241031	130123	51	100.00	KOSPI		건설업	N	N	N	N	N	537	12	2	2.29	4441909868	8189823	30.83	545	571	530	682	368	525	542.39	1.09	-577104	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1201	-0.98	1.04	12	3.66	-550.00	517.00	3065	20231024	-82.48	440	20240909	22.05	2865	-81.26	20240315	440	22.05	20240909	2885	-81.39	20231107	440	22.05	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
6	20241031	120123	51	100.00	KOSPI		건설업	N	N	N	N	N	535	10	2	1.90	4198668527	7735528	29.12	545	571	530	682	368	525	542.80	1.09	-543476	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1196	-0.97	1.03	12	3.46	-550.00	517.00	3065	20231024	-82.54	440	20240909	21.59	2865	-81.33	20240315	440	21.59	20240909	2885	-81.46	20231107	440	21.59	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
7	20241031	110122	51	100.00	KOSPI		건설업	N	N	N	N	N	540	15	2	2.86	3860370204	7106219	26.75	545	571	530	682	368	525	543.26	1.09	-519332	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1208	-0.98	1.04	12	3.18	-550.00	517.00	3065	20231024	-82.38	440	20240909	22.73	2865	-81.15	20240315	440	22.73	20240909	2885	-81.28	20231107	440	22.73	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
8	20241031	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	537	12	2	2.29	3112591864	5725620	21.56	545	571	530	682	368	525	543.65	1.09	-604751	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1201	-0.98	1.04	12	2.56	-550.00	517.00	3065	20231024	-82.48	440	20240909	22.05	2865	-81.26	20240315	440	22.05	20240909	2885	-81.39	20231107	440	22.05	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
9	20241031	090124	51	100.00	KOSPI		건설업	N	N	N	N	N	552	27	2	5.14	267817303	491462	1.85	545	554	532	682	368	525	545.28	1.09	-36433	616	570	520	474	424	593	497	2236	157	1000	1	1	223611824	1234	-1.00	1.07	12	0.22	-550.00	517.00	3065	20231024	-81.99	440	20240909	25.45	2865	-80.73	20240315	440	25.45	20240909	2885	-80.87	20231107	440	25.45	20240909	N	001470	1000	2236 억	2433796	N	N	0	N	N
10	20241030	160123	51	100.00	KOSPI		건설업	N	N	N	N	N	525	62	2	13.39	13931973075	26387909	1628.14	488	566	470	601	325	463	527.97	1.29	-282781	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1174	-0.95	1.02	12	11.80	-550.00	517.00	3065	20231024	-82.87	440	20240909	19.32	2865	-81.68	20240315	440	19.32	20240909	2885	-81.80	20231107	440	19.32	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
11	20241030	150123	51	100.00	KOSPI		건설업	N	N	N	N	N	520	57	2	12.31	13483503566	25528892	1575.14	488	566	470	601	325	463	528.17	1.29	-416605	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1163	-0.95	1.01	12	11.42	-550.00	517.00	3065	20231024	-83.03	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	2885	-81.98	20231107	440	18.18	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
12	20241030	140124	51	100.00	KOSPI		건설업	N	N	N	N	N	522	59	2	12.74	12592965094	23823566	1469.92	488	566	470	601	325	463	528.59	1.29	-298005	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1167	-0.95	1.01	12	10.65	-550.00	517.00	3065	20231024	-82.97	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	2885	-81.91	20231107	440	18.64	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
13	20241030	130124	51	100.00	KOSPI		건설업	N	N	N	N	N	538	75	2	16.20	11102538958	21018148	1296.82	488	566	470	601	325	463	528.24	1.29	59305	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1203	-0.98	1.04	12	9.40	-550.00	517.00	3065	20231024	-82.45	440	20240909	22.27	2865	-81.22	20240315	440	22.27	20240909	2885	-81.35	20231107	440	22.27	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
14	20241030	120124	51	100.00	KOSPI		건설업	N	N	N	N	N	521	58	2	12.53	6219447149	12068902	744.65	488	542	470	601	325	463	515.33	1.29	255746	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1165	-0.95	1.01	12	5.40	-550.00	517.00	3065	20231024	-83.00	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	2885	-81.94	20231107	440	18.41	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
15	20241030	110124	51	100.00	KOSPI		건설업	N	N	N	N	N	536	73	2	15.77	2562061429	5087514	313.90	488	536	470	601	325	463	503.60	1.29	240441	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1199	-0.97	1.04	12	2.28	-550.00	517.00	3065	20231024	-82.51	440	20240909	21.82	2865	-81.29	20240315	440	21.82	20240909	2885	-81.42	20231107	440	21.82	20240909	N	001470	1000	2236 억	2879832	Y	N	2	N	N
16	20241030	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	484	21	2	4.54	719845374	1505813	92.91	488	490	470	601	325	463	478.04	1.29	-78848	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1082	-0.88	0.94	12	0.67	-550.00	517.00	3065	20231024	-84.21	440	20240909	10.00	2865	-83.11	20240315	440	10.00	20240909	2885	-83.22	20231107	440	10.00	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
17	20241030	090124	51	100.00	KOSPI		건설업	N	N	N	N	N	477	14	2	3.02	80328403	166355	10.26	488	490	475	601	325	463	482.87	1.29	-19259	483	472	466	455	449	470	453	2236	138	1000	1	1	223611824	1067	-0.87	0.92	12	0.07	-550.00	517.00	3065	20231024	-84.44	440	20240909	8.41	2865	-83.35	20240315	440	8.41	20240909	2885	-83.47	20231107	440	8.41	20240909	N	001470	1000	2236 억	2879832	N	N	2	N	N
18	20241029	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	463	-13	5	-2.73	743983212	1603962	47.64	476	477	460	618	334	476	463.84	1.42	-307582	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1035	-0.84	0.90	12	0.72	-550.00	517.00	3065	20231024	-84.89	440	20240909	5.23	2865	-83.84	20240315	440	5.23	20240909	2885	-83.95	20231107	440	5.23	20240909	N	001470	1000	2236 억	3173701	N	N	2	N	N
19	20241029	150123	51	100.00	KOSPI		건설업	N	N	N	N	N	461	-15	5	-3.15	711918819	1534498	45.58	476	477	460	618	334	476	463.94	1.42	-304088	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1031	-0.84	0.89	12	0.69	-550.00	517.00	3065	20231024	-84.96	440	20240909	4.77	2865	-83.91	20240315	440	4.77	20240909	2885	-84.02	20231107	440	4.77	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
20	20241029	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	462	-14	5	-2.94	592704275	1275901	37.90	476	477	460	618	334	476	464.54	1.42	-294911	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1033	-0.84	0.89	12	0.57	-550.00	517.00	3065	20231024	-84.93	440	20240909	5.00	2865	-83.87	20240315	440	5.00	20240909	2885	-83.99	20231107	440	5.00	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
21	20241029	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	464	-12	5	-2.52	543996426	1170719	34.77	476	477	460	618	334	476	464.67	1.42	-292910	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1038	-0.84	0.90	12	0.52	-550.00	517.00	3065	20231024	-84.86	440	20240909	5.45	2865	-83.80	20240315	440	5.45	20240909	2885	-83.92	20231107	440	5.45	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
22	20241029	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	464	-12	5	-2.52	501829741	1079785	32.07	476	477	460	618	334	476	464.75	1.42	-291804	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1038	-0.84	0.90	12	0.48	-550.00	517.00	3065	20231024	-84.86	440	20240909	5.45	2865	-83.80	20240315	440	5.45	20240909	2885	-83.92	20231107	440	5.45	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
23	20241029	110116	51	100.00	KOSPI		건설업	N	N	N	N	N	464	-12	5	-2.52	433887424	933404	27.73	476	477	460	618	334	476	464.84	1.42	-266883	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1038	-0.84	0.90	12	0.42	-550.00	517.00	3065	20231024	-84.86	440	20240909	5.45	2865	-83.80	20240315	440	5.45	20240909	2885	-83.92	20231107	440	5.45	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
24	20241029	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	464	-12	5	-2.52	329064814	707605	21.02	476	477	460	618	334	476	465.04	1.42	-144261	505	490	465	450	425	498	458	2236	142	1000	1	1	223611824	1038	-0.84	0.90	12	0.32	-550.00	517.00	3065	20231024	-84.86	440	20240909	5.45	2865	-83.80	20240315	440	5.45	20240909	2885	-83.92	20231107	440	5.45	20240909	N	001470	1000	2236 억	3173701	N	N	0	N	N
25	20241028	160122	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	476	28	2	6.25	1551135381	3331647	188.48	448	480	440	582	314	448	465.57	1.16	598916	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1064	-0.87	0.92	12	1.49	-550.00	517.00	3065	20231024	-84.47	440	20241028	8.18	2865	-83.39	20240315	440	8.18	20241028	2885	-83.50	20231107	440	8.18	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
26	20241028	150122	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	476	28	2	6.25	1452734727	3125506	176.82	448	480	440	582	314	448	464.80	1.16	494771	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1064	-0.87	0.92	12	1.40	-550.00	517.00	3065	20231024	-84.47	440	20241028	8.18	2865	-83.39	20240315	440	8.18	20241028	2885	-83.50	20231107	440	8.18	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
27	20241028	140122	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	470	22	2	4.91	1205634787	2605738	147.41	448	476	440	582	314	448	462.68	1.16	490523	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1051	-0.85	0.91	12	1.17	-550.00	517.00	3065	20231024	-84.67	440	20241028	6.82	2865	-83.60	20240315	440	6.82	20241028	2885	-83.71	20231107	440	6.82	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
28	20241028	130122	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	467	19	2	4.24	1085048618	2348289	132.85	448	476	440	582	314	448	462.06	1.16	430561	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1044	-0.85	0.90	12	1.05	-550.00	517.00	3065	20231024	-84.76	440	20241028	6.14	2865	-83.70	20240315	440	6.14	20241028	2885	-83.81	20231107	440	6.14	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
29	20241028	120123	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	464	16	2	3.57	1005235725	2177317	123.18	448	476	440	582	314	448	461.69	1.16	386899	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1038	-0.84	0.90	12	0.97	-550.00	517.00	3065	20231024	-84.86	440	20241028	5.45	2865	-83.80	20240315	440	5.45	20241028	2885	-83.92	20231107	440	5.45	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
30	20241028	110119	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	465	17	2	3.79	715721761	1559483	88.22	448	470	440	582	314	448	458.95	1.16	337007	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1040	-0.85	0.90	12	0.70	-550.00	517.00	3065	20231024	-84.83	440	20241028	5.68	2865	-83.77	20240315	440	5.68	20241028	2885	-83.88	20231107	440	5.68	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
31	20241028	100121	51	100.00	KOSPI	신저가	건설업	N	N	N	N	N	464	16	2	3.57	448963570	985103	55.73	448	465	440	582	314	448	455.75	1.16	271937	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1038	-0.84	0.90	12	0.44	-550.00	517.00	3065	20231024	-84.86	440	20241028	5.45	2865	-83.80	20240315	440	5.45	20241028	2885	-83.92	20231107	440	5.45	20241028	N	001470	1000	2236 억	2587469	N	N	2	N	N
32	20241028	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	450	2	2	0.45	18841035	42106	2.38	448	450	445	582	314	448	447.47	1.16	-23827	462	454	450	442	438	459	447	2236	134	1000	1	1	223611824	1006	-0.82	0.87	12	0.02	-550.00	517.00	3065	20231024	-85.32	440	20240909	2.27	2865	-84.29	20240315	440	2.27	20240909	2885	-84.40	20231107	440	2.27	20240909	N	001470	1000	2236 억	2587469	N	N	2	N	N
33	20241025	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	448	-2	5	-0.44	786394045	1747443	86.42	446	458	446	585	315	450	450.03	1.17	-31021	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1002	-0.81	0.87	12	0.78	-550.00	517.00	3065	20231024	-85.38	440	20240909	1.82	2865	-84.36	20240315	440	1.82	20240909	2940	-84.76	20231026	440	1.82	20240909	N	001470	1000	2236 억	2619519	N	N	2	N	N
34	20241025	150122	51	100.00	KOSPI		건설업	N	N	N	N	N	449	-1	5	-0.22	739331012	1642297	81.22	446	458	446	585	315	450	450.18	1.17	-25080	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1004	-0.82	0.87	12	0.73	-550.00	517.00	3065	20231024	-85.35	440	20240909	2.05	2865	-84.33	20240315	440	2.05	20240909	2940	-84.73	20231026	440	2.05	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
35	20241025	140122	51	100.00	KOSPI		건설업	N	N	N	N	N	449	-1	5	-0.22	657549074	1459834	72.20	446	458	446	585	315	450	450.43	1.17	41529	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1004	-0.82	0.87	12	0.65	-550.00	517.00	3065	20231024	-85.35	440	20240909	2.05	2865	-84.33	20240315	440	2.05	20240909	2940	-84.73	20231026	440	2.05	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
36	20241025	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	451	1	2	0.22	604149716	1341014	66.32	446	458	446	585	315	450	450.52	1.17	63947	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1008	-0.82	0.87	12	0.60	-550.00	517.00	3065	20231024	-85.29	440	20240909	2.50	2865	-84.26	20240315	440	2.50	20240909	2940	-84.66	20231026	440	2.50	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
37	20241025	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	449	-1	5	-0.22	522025887	1158744	57.31	446	458	446	585	315	450	450.51	1.17	-14511	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1004	-0.82	0.87	12	0.52	-550.00	517.00	3065	20231024	-85.35	440	20240909	2.05	2865	-84.33	20240315	440	2.05	20240909	2940	-84.73	20231026	440	2.05	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
38	20241025	110122	51	100.00	KOSPI		건설업	N	N	N	N	N	448	-2	5	-0.44	432002091	957907	47.38	446	458	446	585	315	450	450.99	1.17	-31319	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1002	-0.81	0.87	12	0.43	-550.00	517.00	3065	20231024	-85.38	440	20240909	1.82	2865	-84.36	20240315	440	1.82	20240909	2940	-84.76	20231026	440	1.82	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
39	20241025	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	452	2	2	0.44	293894713	651253	32.21	446	458	446	585	315	450	451.28	1.17	36767	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1011	-0.82	0.87	12	0.29	-550.00	517.00	3065	20231024	-85.25	440	20240909	2.73	2865	-84.22	20240315	440	2.73	20240909	2940	-84.63	20231026	440	2.73	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
40	20241025	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	449	-1	5	-0.22	54166347	121090	5.99	446	450	446	585	315	450	447.32	1.17	68513	471	460	455	444	439	458	442	2236	135	1000	1	1	223611824	1004	-0.82	0.87	12	0.05	-550.00	517.00	3065	20231024	-85.35	440	20240909	2.05	2865	-84.33	20240315	440	2.05	20240909	2940	-84.73	20231026	440	2.05	20240909	N	001470	1000	2236 억	2619519	N	N	0	N	N
41	20241024	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	450	-17	5	-3.64	906075385	1994667	77.41	465	466	450	607	327	467	454.27	1.23	-140658	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1006	-0.82	0.87	12	0.89	-550.00	517.00	3065	20231024	-85.32	440	20240909	2.27	2865	-84.29	20240315	440	2.27	20240909	3065	-85.32	20231024	440	2.27	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
42	20241024	150122	51	100.00	KOSPI		건설업	N	N	N	N	N	452	-15	5	-3.21	824143247	1812943	70.36	465	466	451	607	327	467	454.59	1.23	-142100	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1011	-0.82	0.87	12	0.81	-550.00	517.00	3065	20231024	-85.25	440	20240909	2.73	2865	-84.22	20240315	440	2.73	20240909	3065	-85.25	20231024	440	2.73	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
43	20241024	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	453	-14	5	-3.00	716586054	1575056	61.13	465	466	451	607	327	467	454.96	1.23	-180159	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1013	-0.82	0.88	12	0.70	-550.00	517.00	3065	20231024	-85.22	440	20240909	2.95	2865	-84.19	20240315	440	2.95	20240909	3065	-85.22	20231024	440	2.95	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
44	20241024	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	452	-15	5	-3.21	670664715	1473653	57.19	465	466	451	607	327	467	455.10	1.23	-190063	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1011	-0.82	0.87	12	0.66	-550.00	517.00	3065	20231024	-85.25	440	20240909	2.73	2865	-84.22	20240315	440	2.73	20240909	3065	-85.25	20231024	440	2.73	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
45	20241024	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	456	-11	5	-2.36	527574090	1157474	44.92	465	466	453	607	327	467	455.80	1.23	-167546	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1020	-0.83	0.88	12	0.52	-550.00	517.00	3065	20231024	-85.12	440	20240909	3.64	2865	-84.08	20240315	440	3.64	20240909	3065	-85.12	20231024	440	3.64	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
46	20241024	110122	51	100.00	KOSPI		건설업	N	N	N	N	N	455	-12	5	-2.57	432782720	948968	36.83	465	466	453	607	327	467	456.05	1.23	-165791	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1017	-0.83	0.88	12	0.42	-550.00	517.00	3065	20231024	-85.15	440	20240909	3.41	2865	-84.12	20240315	440	3.41	20240909	3065	-85.15	20231024	440	3.41	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
47	20241024	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	456	-11	5	-2.36	324024688	709910	27.55	465	466	453	607	327	467	456.43	1.23	-144169	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1020	-0.83	0.88	12	0.32	-550.00	517.00	3065	20231024	-85.12	440	20240909	3.64	2865	-84.08	20240315	440	3.64	20240909	3065	-85.12	20231024	440	3.64	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
48	20241024	090118	51	100.00	KOSPI		건설업	N	N	N	N	N	462	-5	5	-1.07	13804779	29862	1.16	465	466	460	607	327	467	462.26	1.23	-7139	499	482	471	454	443	477	449	2236	140	1000	1	1	223611824	1033	-0.84	0.89	12	0.01	-550.00	517.00	3065	20231024	-84.93	440	20240909	5.00	2865	-83.87	20240315	440	5.00	20240909	3065	-84.93	20231024	440	5.00	20240909	N	001470	1000	2236 억	2754216	N	N	0	N	N
49	20241023	160122	51	100.00	KOSPI		건설업	N	N	N	N	N	467	-3	5	-0.64	1194800743	2557511	115.68	469	488	460	611	329	470	467.17	1.17	136847	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1044	-0.85	0.90	12	1.14	-550.00	517.00	3065	20231024	-84.76	440	20240909	6.14	2865	-83.70	20240315	440	6.14	20240909	3065	-84.76	20231024	440	6.14	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
50	20241023	150122	51	100.00	KOSPI		건설업	N	N	N	N	N	471	1	2	0.21	1138448256	2437256	110.24	469	488	460	611	329	470	467.10	1.17	121569	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1053	-0.86	0.91	12	1.09	-550.00	517.00	3065	20231024	-84.63	440	20240909	7.05	2865	-83.56	20240315	440	7.05	20240909	3065	-84.63	20231024	440	7.05	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
51	20241023	140123	51	100.00	KOSPI		건설업	N	N	N	N	N	467	-3	5	-0.64	947172912	2031613	91.90	469	488	460	611	329	470	466.22	1.17	174493	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1044	-0.85	0.90	12	0.91	-550.00	517.00	3065	20231024	-84.76	440	20240909	6.14	2865	-83.70	20240315	440	6.14	20240909	3065	-84.76	20231024	440	6.14	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
52	20241023	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	463	-7	5	-1.49	811731577	1740085	78.71	469	488	460	611	329	470	466.49	1.17	87149	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1035	-0.84	0.90	12	0.78	-550.00	517.00	3065	20231024	-84.89	440	20240909	5.23	2865	-83.84	20240315	440	5.23	20240909	3065	-84.89	20231024	440	5.23	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
53	20241023	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	466	-4	5	-0.85	707335625	1514925	68.52	469	488	460	611	329	470	466.91	1.17	90402	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1042	-0.85	0.90	12	0.68	-550.00	517.00	3065	20231024	-84.80	440	20240909	5.91	2865	-83.73	20240315	440	5.91	20240909	3065	-84.80	20231024	440	5.91	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
54	20241023	110122	51	100.00	KOSPI		건설업	N	N	N	N	N	463	-7	5	-1.49	582057997	1244654	56.30	469	488	460	611	329	470	467.65	1.17	42002	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1035	-0.84	0.90	12	0.56	-550.00	517.00	3065	20231024	-84.89	440	20240909	5.23	2865	-83.84	20240315	440	5.23	20240909	3065	-84.89	20231024	440	5.23	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
55	20241023	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	466	-4	5	-0.85	426347470	908178	41.08	469	488	461	611	329	470	469.45	1.17	61004	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1042	-0.85	0.90	12	0.41	-550.00	517.00	3065	20231024	-84.80	440	20240909	5.91	2865	-83.73	20240315	440	5.91	20240909	3065	-84.80	20231024	440	5.91	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
56	20241023	090122	51	100.00	KOSPI		건설업	N	N	N	N	N	476	6	2	1.28	22566532	47953	2.17	469	476	469	611	329	470	470.60	1.17	16321	498	484	475	461	452	479	456	2236	141	1000	1	1	223611824	1064	-0.87	0.92	12	0.02	-550.00	517.00	3065	20231024	-84.47	440	20240909	8.18	2865	-83.39	20240315	440	8.18	20240909	3065	-84.47	20231024	440	8.18	20240909	N	001470	1000	2236 억	2618718	N	N	7	N	N
57	20241022	160120	51	100.00	KOSPI		건설업	N	N	N	N	N	470	-19	5	-3.89	1047543294	2200811	228.75	479	489	466	635	343	489	476.00	1.05	280137	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1051	-0.85	0.91	12	0.98	-550.00	517.00	3065	20231024	-84.67	440	20240909	6.82	2865	-83.60	20240315	440	6.82	20240909	3065	-84.67	20231024	440	6.82	20240909	N	001470	1000	2236 억	2341146	N	N	7	N	N
58	20241022	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	476	-13	5	-2.66	966591820	2029894	210.98	479	489	466	635	343	489	476.18	1.05	223701	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1064	-0.87	0.92	12	0.91	-550.00	517.00	3065	20231024	-84.47	440	20240909	8.18	2865	-83.39	20240315	440	8.18	20240909	3065	-84.47	20231024	440	8.18	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
59	20241022	140122	51	100.00	KOSPI		건설업	N	N	N	N	N	475	-14	5	-2.86	863294961	1811631	188.29	479	489	466	635	343	489	476.53	1.05	216543	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1062	-0.86	0.92	12	0.81	-550.00	517.00	3065	20231024	-84.50	440	20240909	7.95	2865	-83.42	20240315	440	7.95	20240909	3065	-84.50	20231024	440	7.95	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
60	20241022	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	476	-13	5	-2.66	791384833	1660481	172.58	479	489	466	635	343	489	476.60	1.05	212602	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1064	-0.87	0.92	12	0.74	-550.00	517.00	3065	20231024	-84.47	440	20240909	8.18	2865	-83.39	20240315	440	8.18	20240909	3065	-84.47	20231024	440	8.18	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
61	20241022	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	480	-9	5	-1.84	703691059	1476818	153.50	479	489	466	635	343	489	476.49	1.05	180245	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1073	-0.87	0.93	12	0.66	-550.00	517.00	3065	20231024	-84.34	440	20240909	9.09	2865	-83.25	20240315	440	9.09	20240909	3065	-84.34	20231024	440	9.09	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
62	20241022	110121	51	100.00	KOSPI		건설업	N	N	N	N	N	473	-16	5	-3.27	608522002	1277411	132.77	479	489	466	635	343	489	476.37	1.05	98697	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1058	-0.86	0.91	12	0.57	-550.00	517.00	3065	20231024	-84.57	440	20240909	7.50	2865	-83.49	20240315	440	7.50	20240909	3065	-84.57	20231024	440	7.50	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
63	20241022	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	475	-14	5	-2.86	346030245	720713	74.91	479	489	474	635	343	489	480.12	1.05	-49570	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1062	-0.86	0.92	12	0.32	-550.00	517.00	3065	20231024	-84.50	440	20240909	7.95	2865	-83.42	20240315	440	7.95	20240909	3065	-84.50	20231024	440	7.95	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
64	20241022	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	489	0	3	0.00	22572489	47053	4.89	479	489	479	635	343	489	479.72	1.05	8920	503	496	491	484	479	493	481	2236	146	1000	1	1	223611824	1093	-0.89	0.95	12	0.02	-550.00	517.00	3065	20231024	-84.05	440	20240909	11.14	2865	-82.93	20240315	440	11.14	20240909	3065	-84.05	20231024	440	11.14	20240909	N	001470	1000	2236 억	2341146	N	N	13	N	N
65	20241021	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	489	1	2	0.20	461772332	940363	35.30	498	498	486	634	342	488	491.06	1.06	-33919	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1093	-0.89	0.95	12	0.42	-550.00	517.00	3065	20231024	-84.05	440	20240909	11.14	2865	-82.93	20240315	440	11.14	20240909	3065	-84.05	20231024	440	11.14	20240909	N	001470	1000	2236 억	2373734	N	N	13	N	N
66	20241021	150122	51	100.00	KOSPI		건설업	N	N	N	N	N	489	1	2	0.20	437904071	891504	33.47	498	498	486	634	342	488	491.20	1.06	-34906	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1093	-0.89	0.95	12	0.40	-550.00	517.00	3065	20231024	-84.05	440	20240909	11.14	2865	-82.93	20240315	440	11.14	20240909	3065	-84.05	20231024	440	11.14	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
67	20241021	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	492	4	2	0.82	379345881	771829	28.98	498	498	486	634	342	488	491.49	1.06	-42749	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1100	-0.89	0.95	12	0.35	-550.00	517.00	3065	20231024	-83.95	440	20240909	11.82	2865	-82.83	20240315	440	11.82	20240909	3065	-83.95	20231024	440	11.82	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
68	20241021	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	490	2	2	0.41	321827754	654584	24.57	498	498	486	634	342	488	491.65	1.06	-38040	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1096	-0.89	0.95	12	0.29	-550.00	517.00	3065	20231024	-84.01	440	20240909	11.36	2865	-82.90	20240315	440	11.36	20240909	3065	-84.01	20231024	440	11.36	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
69	20241021	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	493	5	2	1.02	255575392	519820	19.52	498	498	486	634	342	488	491.66	1.06	-36057	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1102	-0.90	0.95	12	0.23	-550.00	517.00	3065	20231024	-83.92	440	20240909	12.05	2865	-82.79	20240315	440	12.05	20240909	3065	-83.92	20231024	440	12.05	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
70	20241021	110121	51	100.00	KOSPI		건설업	N	N	N	N	N	494	6	2	1.23	215557998	438846	16.48	498	498	486	634	342	488	491.19	1.06	-35007	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1105	-0.90	0.96	12	0.20	-550.00	517.00	3065	20231024	-83.88	440	20240909	12.27	2865	-82.76	20240315	440	12.27	20240909	3065	-83.88	20231024	440	12.27	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
71	20241021	100122	51	100.00	KOSPI		건설업	N	N	N	N	N	491	3	2	0.61	146837387	299384	11.24	498	498	486	634	342	488	490.47	1.06	-10117	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1098	-0.89	0.95	12	0.13	-550.00	517.00	3065	20231024	-83.98	440	20240909	11.59	2865	-82.86	20240315	440	11.59	20240909	3065	-83.98	20231024	440	11.59	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
72	20241021	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	494	6	2	1.23	22727996	45830	1.72	498	498	490	634	342	488	495.92	1.06	-30003	509	498	489	478	469	494	474	2236	146	1000	1	1	223611824	1105	-0.90	0.96	12	0.02	-550.00	517.00	3065	20231024	-83.88	440	20240909	12.27	2865	-82.76	20240315	440	12.27	20240909	3065	-83.88	20231024	440	12.27	20240909	N	001470	1000	2236 억	2373734	N	N	18	N	N
73	20241018	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	488	-11	5	-2.20	1285489882	2632397	131.45	499	500	480	648	350	499	488.33	1.04	44120	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1091	-0.89	0.94	12	1.18	-550.00	517.00	3065	20231024	-84.08	440	20240909	10.91	2865	-82.97	20240315	440	10.91	20240909	3065	-84.08	20231024	440	10.91	20240909	N	001470	1000	2236 억	2329614	N	N	18	N	N
74	20241018	150123	51	100.00	KOSPI		건설업	N	N	N	N	N	487	-12	5	-2.40	1235229555	2529263	126.30	499	500	480	648	350	499	488.38	1.04	48889	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1089	-0.89	0.94	12	1.13	-550.00	517.00	3065	20231024	-84.11	440	20240909	10.68	2865	-83.00	20240315	440	10.68	20240909	3065	-84.11	20231024	440	10.68	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
75	20241018	140123	51	100.00	KOSPI		건설업	N	N	N	N	N	485	-14	5	-2.81	1091810718	2232865	111.50	499	500	480	648	350	499	488.97	1.04	-6639	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1085	-0.88	0.94	12	1.00	-550.00	517.00	3065	20231024	-84.18	440	20240909	10.23	2865	-83.07	20240315	440	10.23	20240909	3065	-84.18	20231024	440	10.23	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
76	20241018	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	488	-11	5	-2.20	1000854661	2045688	102.15	499	500	480	648	350	499	489.25	1.04	-822	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1091	-0.89	0.94	12	0.91	-550.00	517.00	3065	20231024	-84.08	440	20240909	10.91	2865	-82.97	20240315	440	10.91	20240909	3065	-84.08	20231024	440	10.91	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
77	20241018	120122	51	100.00	KOSPI		건설업	N	N	N	N	N	486	-13	5	-2.61	919499847	1878615	93.81	499	500	480	648	350	499	489.46	1.04	-6450	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1087	-0.88	0.94	12	0.84	-550.00	517.00	3065	20231024	-84.14	440	20240909	10.45	2865	-83.04	20240315	440	10.45	20240909	3065	-84.14	20231024	440	10.45	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
78	20241018	110123	51	100.00	KOSPI		건설업	N	N	N	N	N	489	-10	5	-2.00	772394324	1575961	78.70	499	500	480	648	350	499	490.11	1.04	-31268	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1093	-0.89	0.95	12	0.70	-550.00	517.00	3065	20231024	-84.05	440	20240909	11.14	2865	-82.93	20240315	440	11.14	20240909	3065	-84.05	20231024	440	11.14	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
79	20241018	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	490	-9	5	-1.80	601511266	1229729	61.41	499	500	480	648	350	499	489.14	1.04	-36218	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1096	-0.89	0.95	12	0.55	-550.00	517.00	3065	20231024	-84.01	440	20240909	11.36	2865	-82.90	20240315	440	11.36	20240909	3065	-84.01	20231024	440	11.36	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
80	20241018	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	499	0	3	0.00	18482991	37040	1.85	499	500	499	648	350	499	499.00	1.04	-14258	509	504	500	495	491	502	493	2236	149	1000	1	1	223611824	1116	-0.91	0.97	12	0.02	-550.00	517.00	3065	20231024	-83.72	440	20240909	13.41	2865	-82.58	20240315	440	13.41	20240909	3065	-83.72	20231024	440	13.41	20240909	N	001470	1000	2236 억	2329614	N	N	24	N	N
81	20241017	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	499	-3	5	-0.60	987135432	1974936	111.25	502	505	496	652	352	502	499.83	1.03	19615	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1116	-0.91	0.97	12	0.88	-550.00	517.00	3070	20231010	-83.75	440	20240909	13.41	2865	-82.58	20240315	440	13.41	20240909	3065	-83.72	20231024	440	13.41	20240909	N	001470	1000	2236 억	2312417	N	N	24	N	N
82	20241017	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-2	5	-0.40	963919274	1928429	108.63	502	505	496	652	352	502	499.85	1.03	26725	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1118	-0.91	0.97	12	0.86	-550.00	517.00	3070	20231010	-83.71	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
83	20241017	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-2	5	-0.40	820197562	1640753	92.43	502	505	496	652	352	502	499.89	1.03	76313	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1118	-0.91	0.97	12	0.73	-550.00	517.00	3070	20231010	-83.71	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
84	20241017	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-2	5	-0.40	743786131	1488075	83.83	502	505	496	652	352	502	499.83	1.03	114379	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1118	-0.91	0.97	12	0.67	-550.00	517.00	3070	20231010	-83.71	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
85	20241017	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	502	0	3	0.00	656633561	1314498	74.05	502	504	496	652	352	502	499.53	1.03	102590	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1123	-0.91	0.97	12	0.59	-550.00	517.00	3070	20231010	-83.65	440	20240909	14.09	2865	-82.48	20240315	440	14.09	20240909	3065	-83.62	20231024	440	14.09	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
86	20241017	110121	51	100.00	KOSPI		건설업	N	N	N	N	N	498	-4	5	-0.80	476641788	955715	53.84	502	504	496	652	352	502	498.73	1.03	-4241	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1114	-0.91	0.96	12	0.43	-550.00	517.00	3070	20231010	-83.78	440	20240909	13.18	2865	-82.62	20240315	440	13.18	20240909	3065	-83.75	20231024	440	13.18	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
87	20241017	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	499	-3	5	-0.60	323471347	648720	36.54	502	504	496	652	352	502	498.63	1.03	-10198	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1116	-0.91	0.97	12	0.29	-550.00	517.00	3070	20231010	-83.75	440	20240909	13.41	2865	-82.58	20240315	440	13.41	20240909	3065	-83.72	20231024	440	13.41	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
88	20241017	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	503	1	2	0.20	12810075	25498	1.44	502	503	502	652	352	502	502.40	1.03	8342	516	508	503	495	490	506	493	2236	150	1000	1	1	223611824	1125	-0.91	0.97	12	0.01	-550.00	517.00	3070	20231010	-83.62	440	20240909	14.32	2865	-82.44	20240315	440	14.32	20240909	3065	-83.59	20231024	440	14.32	20240909	N	001470	1000	2236 억	2312417	N	N	4	N	N
89	20241016	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	502	-8	5	-1.57	886370131	1768435	92.85	510	511	498	663	357	510	501.21	1.06	-46692	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1123	-0.91	0.97	12	0.79	-550.00	517.00	3180	20231006	-84.21	440	20240909	14.09	2865	-82.48	20240315	440	14.09	20240909	3065	-83.62	20231024	440	14.09	20240909	N	001470	1000	2236 억	2359109	N	N	4	N	N
90	20241016	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	502	-8	5	-1.57	840607403	1677216	88.06	510	511	498	663	357	510	501.19	1.06	-44338	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1123	-0.91	0.97	12	0.75	-550.00	517.00	3180	20231006	-84.21	440	20240909	14.09	2865	-82.48	20240315	440	14.09	20240909	3065	-83.62	20231024	440	14.09	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
91	20241016	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-10	5	-1.96	764795337	1526263	80.13	510	511	498	663	357	510	501.09	1.06	-27854	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1118	-0.91	0.97	12	0.68	-550.00	517.00	3180	20231006	-84.28	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
92	20241016	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-10	5	-1.96	631643817	1261173	66.22	510	511	498	663	357	510	500.84	1.06	-1423	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1118	-0.91	0.97	12	0.56	-550.00	517.00	3180	20231006	-84.28	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
93	20241016	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-10	5	-1.96	564021841	1126261	59.13	510	511	498	663	357	510	500.79	1.06	6679	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1118	-0.91	0.97	12	0.50	-550.00	517.00	3180	20231006	-84.28	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
94	20241016	110121	51	100.00	KOSPI		건설업	N	N	N	N	N	500	-10	5	-1.96	449338813	896712	47.08	510	511	498	663	357	510	501.10	1.06	10700	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1118	-0.91	0.97	12	0.40	-550.00	517.00	3180	20231006	-84.28	440	20240909	13.64	2865	-82.55	20240315	440	13.64	20240909	3065	-83.69	20231024	440	13.64	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
95	20241016	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	502	-8	5	-1.57	293679499	585746	30.75	510	511	498	663	357	510	501.38	1.06	25994	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1123	-0.91	0.97	12	0.26	-550.00	517.00	3180	20231006	-84.21	440	20240909	14.09	2865	-82.48	20240315	440	14.09	20240909	3065	-83.62	20231024	440	14.09	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
96	20241016	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	511	1	2	0.20	4790642	9393	0.49	510	511	510	663	357	510	510.02	1.06	-440	532	520	514	502	496	518	500	2236	153	1000	1	1	223611824	1143	-0.93	0.99	12	0.00	-550.00	517.00	3180	20231006	-83.93	440	20240909	16.14	2865	-82.16	20240315	440	16.14	20240909	3065	-83.33	20231024	440	16.14	20240909	N	001470	1000	2236 억	2359109	N	N	6	N	N
97	20241015	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	510	0	3	0.00	957139266	1865641	108.25	512	526	508	663	357	510	513.06	1.08	-58613	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1140	-0.93	0.99	12	0.83	-550.00	517.00	3180	20231006	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2418678	N	N	6	N	N
98	20241015	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	510	0	3	0.00	905388578	1764070	102.35	512	526	508	663	357	510	513.24	1.08	-48321	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1140	-0.93	0.99	12	0.79	-550.00	517.00	3180	20231006	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
99	20241015	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	511	1	2	0.20	796698806	1551098	90.00	512	526	508	663	357	510	513.64	1.08	-43291	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1143	-0.93	0.99	12	0.69	-550.00	517.00	3180	20231006	-83.93	440	20240909	16.14	2865	-82.16	20240315	440	16.14	20240909	3065	-83.33	20231024	440	16.14	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
100	20241015	130122	51	100.00	KOSPI		건설업	N	N	N	N	N	511	1	2	0.20	734730216	1429777	82.96	512	526	508	663	357	510	513.88	1.08	-39301	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1143	-0.93	0.99	12	0.64	-550.00	517.00	3180	20231006	-83.93	440	20240909	16.14	2865	-82.16	20240315	440	16.14	20240909	3065	-83.33	20231024	440	16.14	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
101	20241015	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	512	2	2	0.39	620522792	1206561	70.01	512	526	508	663	357	510	514.29	1.08	-29964	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1145	-0.93	0.99	12	0.54	-550.00	517.00	3180	20231006	-83.90	440	20240909	16.36	2865	-82.13	20240315	440	16.36	20240909	3065	-83.30	20231024	440	16.36	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
102	20241015	110121	51	100.00	KOSPI		건설업	N	N	N	N	N	513	3	2	0.59	539888385	1048790	60.85	512	526	508	663	357	510	514.77	1.08	-35343	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1147	-0.93	0.99	12	0.47	-550.00	517.00	3180	20231006	-83.87	440	20240909	16.59	2865	-82.09	20240315	440	16.59	20240909	3065	-83.26	20231024	440	16.59	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
103	20241015	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	510	0	3	0.00	380256344	736430	42.73	512	526	509	663	357	510	516.35	1.08	-5718	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1140	-0.93	0.99	12	0.33	-550.00	517.00	3180	20231006	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
104	20241015	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	518	8	2	1.57	7260748	14108	0.82	512	520	512	663	357	510	514.65	1.08	-59	522	515	511	504	500	514	503	2236	153	1000	1	1	223611824	1158	-0.94	1.00	12	0.01	-550.00	517.00	3180	20231006	-83.71	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3065	-83.10	20231024	440	17.73	20240909	N	001470	1000	2236 억	2418678	N	N	9	N	N
105	20241014	160119	51	100.00	KOSPI		건설업	N	N	N	N	N	510	-6	5	-1.16	867369709	1697780	99.78	516	518	507	670	362	516	510.89	1.12	-88708	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1140	-0.93	0.99	12	0.76	-550.00	517.00	3180	20231004	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2507386	N	N	9	N	N
106	20241014	150120	51	100.00	KOSPI		건설업	N	N	N	N	N	510	-6	5	-1.16	817538326	1599935	94.03	516	518	507	670	362	516	510.98	1.12	-83196	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1140	-0.93	0.99	12	0.72	-550.00	517.00	3180	20231004	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
107	20241014	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	508	-8	5	-1.55	708146710	1384841	81.39	516	518	507	670	362	516	511.36	1.12	-72829	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1136	-0.92	0.98	12	0.62	-550.00	517.00	3180	20231004	-84.03	440	20240909	15.45	2865	-82.27	20240315	440	15.45	20240909	3065	-83.43	20231024	440	15.45	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
108	20241014	130120	51	100.00	KOSPI		건설업	N	N	N	N	N	508	-8	5	-1.55	626332195	1223797	71.93	516	518	507	670	362	516	511.79	1.12	-63990	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1136	-0.92	0.98	12	0.55	-550.00	517.00	3180	20231004	-84.03	440	20240909	15.45	2865	-82.27	20240315	440	15.45	20240909	3065	-83.43	20231024	440	15.45	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
109	20241014	120120	51	100.00	KOSPI		건설업	N	N	N	N	N	510	-6	5	-1.16	494730319	965065	56.72	516	518	509	670	362	516	512.64	1.12	-49590	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1140	-0.93	0.99	12	0.43	-550.00	517.00	3180	20231004	-83.96	440	20240909	15.91	2865	-82.20	20240315	440	15.91	20240909	3065	-83.36	20231024	440	15.91	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
110	20241014	110120	51	100.00	KOSPI		건설업	N	N	N	N	N	512	-4	5	-0.78	332394742	646916	38.02	516	518	511	670	362	516	513.81	1.12	-32628	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1145	-0.93	0.99	12	0.29	-550.00	517.00	3180	20231004	-83.90	440	20240909	16.36	2865	-82.13	20240315	440	16.36	20240909	3065	-83.30	20231024	440	16.36	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
111	20241014	100120	51	100.00	KOSPI		건설업	N	N	N	N	N	513	-3	5	-0.58	227975623	443138	26.04	516	518	512	670	362	516	514.46	1.12	-23206	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1147	-0.93	0.99	12	0.20	-550.00	517.00	3180	20231004	-83.87	440	20240909	16.59	2865	-82.09	20240315	440	16.59	20240909	3065	-83.26	20231024	440	16.59	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
112	20241014	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	518	2	2	0.39	9325128	18070	1.06	516	518	516	670	362	516	516.06	1.12	642	529	522	518	511	507	520	509	2236	154	1000	1	1	223611824	1158	-0.94	1.00	12	0.01	-550.00	517.00	3180	20231004	-83.71	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3065	-83.10	20231024	440	17.73	20240909	N	001470	1000	2236 억	2507386	N	N	0	N	N
113	20241011	160119	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-2	5	-0.39	868573885	1680700	75.77	518	525	514	673	363	518	516.79	1.14	-32449	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.75	-550.00	517.00	3180	20231004	-83.77	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3065	-83.16	20231024	440	17.27	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
114	20241011	150119	51	100.00	KOSPI		건설업	N	N	N	N	N	517	-1	5	-0.19	805513946	1558589	70.26	518	525	514	673	363	518	516.82	1.14	-31964	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1156	-0.94	1.00	12	0.70	-550.00	517.00	3180	20231004	-83.74	440	20240909	17.50	2865	-81.95	20240315	440	17.50	20240909	3065	-83.13	20231024	440	17.50	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
115	20241011	140120	51	100.00	KOSPI		건설업	N	N	N	N	N	518	0	3	0.00	707514294	1368842	61.71	518	525	514	673	363	518	516.87	1.14	-26233	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1158	-0.94	1.00	12	0.61	-550.00	517.00	3180	20231004	-83.71	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3065	-83.10	20231024	440	17.73	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
116	20241011	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-2	5	-0.39	634619723	1227548	55.34	518	525	514	673	363	518	516.98	1.14	-15552	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.55	-550.00	517.00	3180	20231004	-83.77	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3065	-83.16	20231024	440	17.27	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
117	20241011	120120	51	100.00	KOSPI		건설업	N	N	N	N	N	515	-3	5	-0.58	556252165	1075426	48.48	518	525	514	673	363	518	517.24	1.14	-12755	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1152	-0.94	1.00	12	0.48	-550.00	517.00	3180	20231004	-83.81	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3065	-83.20	20231024	440	17.05	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
118	20241011	110120	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-2	5	-0.39	482322766	931966	42.01	518	525	514	673	363	518	517.53	1.14	3773	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.42	-550.00	517.00	3180	20231004	-83.77	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3065	-83.16	20231024	440	17.27	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
119	20241011	100119	51	100.00	KOSPI		건설업	N	N	N	N	N	519	1	2	0.19	335356594	647060	29.17	518	525	514	673	363	518	518.28	1.14	-7049	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1161	-0.94	1.00	12	0.29	-550.00	517.00	3180	20231004	-83.68	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3065	-83.07	20231024	440	17.95	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
120	20241011	090120	51	100.00	KOSPI		건설업	N	N	N	N	N	518	0	3	0.00	4615606	8888	0.40	518	522	518	673	363	518	519.31	1.14	-772	545	531	523	509	501	527	505	2236	155	1000	1	1	223611824	1158	-0.94	1.00	12	0.00	-550.00	517.00	3180	20231004	-83.71	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3065	-83.10	20231024	440	17.73	20240909	N	001470	1000	2236 억	2539823	N	N	20	N	N
121	20241010	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	518	-4	5	-0.77	1151109006	2196634	49.38	522	537	515	678	366	522	524.05	1.22	-181404	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1158	-0.94	1.00	12	0.98	-550.00	517.00	3200	20230926	-83.81	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3070	-83.13	20231010	440	17.73	20240909	N	001470	1000	2236 억	2720291	N	N	20	N	N
122	20241010	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	518	-4	5	-0.77	1086358222	2071487	46.57	522	537	515	678	366	522	524.43	1.22	-166566	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1158	-0.94	1.00	12	0.93	-550.00	517.00	3200	20230926	-83.81	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3070	-83.13	20231010	440	17.73	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
123	20241010	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	520	-2	5	-0.38	967314542	1841880	41.40	522	537	515	678	366	522	525.18	1.22	-156007	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1163	-0.95	1.01	12	0.82	-550.00	517.00	3200	20230926	-83.75	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	3070	-83.06	20231010	440	18.18	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
124	20241010	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	521	-1	5	-0.19	842321863	1600928	35.99	522	537	520	678	366	522	526.15	1.22	-145661	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1165	-0.95	1.01	12	0.72	-550.00	517.00	3200	20230926	-83.72	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	3070	-83.03	20231010	440	18.41	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
125	20241010	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	524	2	2	0.38	711378099	1350533	30.36	522	537	521	678	366	522	526.74	1.22	-118380	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1172	-0.95	1.01	12	0.60	-550.00	517.00	3200	20230926	-83.62	440	20240909	19.09	2865	-81.71	20240315	440	19.09	20240909	3070	-82.93	20231010	440	19.09	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
126	20241010	110120	51	100.00	KOSPI		건설업	N	N	N	N	N	523	1	2	0.19	612395918	1161174	26.10	522	537	521	678	366	522	527.39	1.22	-103107	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1169	-0.95	1.01	12	0.52	-550.00	517.00	3200	20230926	-83.66	440	20240909	18.86	2865	-81.75	20240315	440	18.86	20240909	3070	-82.96	20231010	440	18.86	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
127	20241010	100120	51	100.00	KOSPI		건설업	N	N	N	N	N	525	3	2	0.57	498015327	942408	21.18	522	537	521	678	366	522	528.45	1.22	-82559	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1174	-0.95	1.02	12	0.42	-550.00	517.00	3200	20230926	-83.59	440	20240909	19.32	2865	-81.68	20240315	440	19.32	20240909	3070	-82.90	20231010	440	19.32	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
128	20241010	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	530	8	2	1.53	41419706	78765	1.77	522	537	522	678	366	522	525.86	1.22	-23839	572	546	531	505	490	560	519	2236	156	1000	1	1	223611824	1185	-0.96	1.03	12	0.04	-550.00	517.00	3200	20230926	-83.44	440	20240909	20.45	2865	-81.50	20240315	440	20.45	20240909	3070	-82.74	20231010	440	20.45	20240909	N	001470	1000	2236 억	2720291	N	N	0	N	N
129	20241008	160121	51	100.00	KOSPI		건설업	N	N	N	N	N	522	6	2	1.16	2354089763	4430448	230.06	516	557	516	670	362	516	531.35	1.37	-341944	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1167	-0.95	1.01	12	1.98	-550.00	517.00	3265	20230925	-84.01	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3070	-83.00	20231010	440	18.64	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
130	20241008	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	518	2	2	0.39	2222924852	4177765	216.94	516	557	516	670	362	516	532.09	1.37	-306107	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1158	-0.94	1.00	12	1.87	-550.00	517.00	3265	20230925	-84.13	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3070	-83.13	20231010	440	17.73	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
131	20241008	140121	51	100.00	KOSPI		건설업	N	N	N	N	N	519	3	2	0.58	2069943845	3882731	201.62	516	557	516	670	362	516	533.12	1.37	-282902	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1161	-0.94	1.00	12	1.74	-550.00	517.00	3265	20230925	-84.10	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3070	-83.09	20231010	440	17.95	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
132	20241008	130121	51	100.00	KOSPI		건설업	N	N	N	N	N	521	5	2	0.97	1940103334	3633345	188.67	516	557	516	670	362	516	533.97	1.37	-256528	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1165	-0.95	1.01	12	1.62	-550.00	517.00	3265	20230925	-84.04	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	3070	-83.03	20231010	440	18.41	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
133	20241008	120121	51	100.00	KOSPI		건설업	N	N	N	N	N	524	8	2	1.55	1842758741	3446847	178.98	516	557	516	670	362	516	534.62	1.37	-224569	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1172	-0.95	1.01	12	1.54	-550.00	517.00	3265	20230925	-83.95	440	20240909	19.09	2865	-81.71	20240315	440	19.09	20240909	3070	-82.93	20231010	440	19.09	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
134	20241008	110120	51	100.00	KOSPI		건설업	N	N	N	N	N	523	7	2	1.36	1746945431	3263718	169.47	516	557	516	670	362	516	535.26	1.37	-212361	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1169	-0.95	1.01	12	1.46	-550.00	517.00	3265	20230925	-83.98	440	20240909	18.86	2865	-81.75	20240315	440	18.86	20240909	3070	-82.96	20231010	440	18.86	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
135	20241008	100121	51	100.00	KOSPI		건설업	N	N	N	N	N	525	9	2	1.74	1587671438	2959618	153.68	516	557	516	670	362	516	536.45	1.37	-146043	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1174	-0.95	1.02	12	1.32	-550.00	517.00	3265	20230925	-83.92	440	20240909	19.32	2865	-81.68	20240315	440	19.32	20240909	3070	-82.90	20231010	440	19.32	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
136	20241008	090121	51	100.00	KOSPI		건설업	N	N	N	N	N	519	3	2	0.58	18042830	34873	1.81	516	519	516	670	362	516	517.39	1.37	-12878	527	521	516	510	505	519	508	2236	154	1000	1	1	223611824	1161	-0.94	1.00	12	0.02	-550.00	517.00	3265	20230925	-84.10	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3070	-83.09	20231010	440	17.95	20240909	N	001470	1000	2236 억	3062672	N	N	0	N	N
137	20241007	160120	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-3	5	-0.58	972620642	1890736	40.15	519	522	511	674	364	519	514.41	1.46	-212081	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.85	-550.00	517.00	3605	20230922	-85.69	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3070	-83.19	20231010	440	17.27	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
138	20241007	150121	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-3	5	-0.58	920293776	1789088	37.99	519	522	511	674	364	519	514.39	1.46	-207789	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.80	-550.00	517.00	3605	20230922	-85.69	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3070	-83.19	20231010	440	17.27	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
139	20241007	140137	51	100.00	KOSPI		건설업	N	N	N	N	N	515	-4	5	-0.77	818265544	1590747	33.78	519	522	511	674	364	519	514.39	1.46	-227296	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1152	-0.94	1.00	12	0.71	-550.00	517.00	3605	20230922	-85.71	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3070	-83.22	20231010	440	17.05	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
140	20241007	130120	51	100.00	KOSPI		건설업	N	N	N	N	N	514	-5	5	-0.96	732278270	1423563	30.23	519	522	511	674	364	519	514.40	1.46	-235865	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1149	-0.93	0.99	12	0.64	-550.00	517.00	3605	20230922	-85.74	440	20240909	16.82	2865	-82.06	20240315	440	16.82	20240909	3070	-83.26	20231010	440	16.82	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
141	20241007	120134	51	100.00	KOSPI		건설업	N	N	N	N	N	515	-4	5	-0.77	662916742	1288611	27.36	519	522	511	674	364	519	514.44	1.46	-223396	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1152	-0.94	1.00	12	0.58	-550.00	517.00	3605	20230922	-85.71	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3070	-83.22	20231010	440	17.05	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
142	20241007	110120	51	100.00	KOSPI		건설업	N	N	N	N	N	515	-4	5	-0.77	571233582	1110350	23.58	519	522	511	674	364	519	514.46	1.46	-175173	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1152	-0.94	1.00	12	0.50	-550.00	517.00	3605	20230922	-85.71	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3070	-83.22	20231010	440	17.05	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
143	20241007	100118	51	100.00	KOSPI		건설업	N	N	N	N	N	515	-4	5	-0.77	381095842	740377	15.72	519	522	511	674	364	519	514.73	1.46	-148133	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1152	-0.94	1.00	12	0.33	-550.00	517.00	3605	20230922	-85.71	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3070	-83.22	20231010	440	17.05	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
144	20241007	090118	51	100.00	KOSPI		건설업	N	N	N	N	N	522	3	2	0.58	23328295	44942	0.95	519	522	519	674	364	519	519.08	1.46	-8253	548	533	522	507	496	541	515	2236	155	1000	1	1	223611824	1167	-0.95	1.01	12	0.02	-550.00	517.00	3605	20230922	-85.52	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3070	-83.00	20231010	440	18.64	20240909	N	001470	1000	2236 억	3268544	N	N	0	N	N
145	20241004	160119	51	100.00	KOSPI		건설업	N	N	N	N	N	519	1	2	0.19	2434553665	4657294	111.62	518	537	511	673	363	518	522.74	1.61	-323914	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1161	-0.94	1.00	12	2.08	-550.00	517.00	3605	20230922	-85.60	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3180	-83.68	20231004	440	17.95	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
146	20241004	150118	51	100.00	KOSPI		건설업	N	N	N	N	N	519	1	2	0.19	2299362434	4396762	105.38	518	537	511	673	363	518	522.97	1.61	-228633	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1161	-0.94	1.00	12	1.97	-550.00	517.00	3605	20230922	-85.60	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3180	-83.68	20231004	440	17.95	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
147	20241004	140118	51	100.00	KOSPI		건설업	N	N	N	N	N	523	5	2	0.97	1977692900	3778452	90.56	518	537	511	673	363	518	523.41	1.61	-180522	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1169	-0.95	1.01	12	1.69	-550.00	517.00	3605	20230922	-85.49	440	20240909	18.86	2865	-81.75	20240315	440	18.86	20240909	3180	-83.55	20231004	440	18.86	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
148	20241004	130118	51	100.00	KOSPI		건설업	N	N	N	N	N	529	11	2	2.12	1635621164	3129289	75.00	518	537	511	673	363	518	522.68	1.61	-88941	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1183	-0.96	1.02	12	1.40	-550.00	517.00	3605	20230922	-85.33	440	20240909	20.23	2865	-81.54	20240315	440	20.23	20240909	3180	-83.36	20231004	440	20.23	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
149	20241004	120119	51	100.00	KOSPI		건설업	N	N	N	N	N	518	0	3	0.00	989604747	1908610	45.75	518	527	511	673	363	518	518.50	1.61	-198177	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1158	-0.94	1.00	12	0.85	-550.00	517.00	3605	20230922	-85.63	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3180	-83.71	20231004	440	17.73	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
150	20241004	110118	51	100.00	KOSPI		건설업	N	N	N	N	N	519	1	2	0.19	816476922	1575011	37.75	518	527	511	673	363	518	518.39	1.61	-225415	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1161	-0.94	1.00	12	0.70	-550.00	517.00	3605	20230922	-85.60	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3180	-83.68	20231004	440	17.95	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
151	20241004	100119	51	100.00	KOSPI		건설업	N	N	N	N	N	516	-2	5	-0.39	558460691	1076705	25.81	518	527	511	673	363	518	518.68	1.61	-109582	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1154	-0.94	1.00	12	0.48	-550.00	517.00	3605	20230922	-85.69	440	20240909	17.27	2865	-81.99	20240315	440	17.27	20240909	3180	-83.77	20231004	440	17.27	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
152	20241004	090118	51	100.00	KOSPI		건설업	N	N	N	N	N	520	2	2	0.39	16099914	31061	0.74	518	520	517	673	363	518	518.33	1.61	-187	554	536	524	506	494	530	500	2236	155	1000	1	1	223611824	1163	-0.95	1.01	12	0.01	-550.00	517.00	3605	20230922	-85.58	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	3180	-83.65	20231004	440	18.18	20240909	N	001470	1000	2236 억	3595972	N	N	0	N	N
153	20241002	160118	51	100.00	KOSPI		건설업	N	N	N	N	N	518	-13	5	-2.45	2152467278	4127928	23.75	536	542	512	690	372	531	521.44	2.00	-868110	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1158	-0.94	1.00	12	1.85	-550.00	517.00	3605	20230922	-85.63	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3180	-83.71	20231004	440	17.73	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
154	20241002	150119	51	100.00	KOSPI		건설업	N	N	N	N	N	519	-12	5	-2.26	2012202999	3857425	22.19	536	542	512	690	372	531	521.64	2.00	-831276	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1161	-0.94	1.00	12	1.73	-550.00	517.00	3605	20230922	-85.60	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3180	-83.68	20231004	440	17.95	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
155	20241002	140118	51	100.00	KOSPI		건설업	N	N	N	N	N	520	-11	5	-2.07	1868156485	3580579	20.60	536	542	512	690	372	531	521.75	2.00	-798161	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1163	-0.95	1.01	12	1.60	-550.00	517.00	3605	20230922	-85.58	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	3180	-83.65	20231004	440	18.18	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
156	20241002	130119	51	100.00	KOSPI		건설업	N	N	N	N	N	522	-9	5	-1.69	1729061366	3313130	19.06	536	542	512	690	372	531	521.88	2.00	-727566	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1167	-0.95	1.01	12	1.48	-550.00	517.00	3605	20230922	-85.52	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3180	-83.58	20231004	440	18.64	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
157	20241002	120118	51	100.00	KOSPI		건설업	N	N	N	N	N	521	-10	5	-1.88	1577709289	3022902	17.39	536	542	512	690	372	531	521.92	2.00	-649489	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1165	-0.95	1.01	12	1.35	-550.00	517.00	3605	20230922	-85.55	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	3180	-83.62	20231004	440	18.41	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
158	20241002	110117	51	100.00	KOSPI		건설업	N	N	N	N	N	521	-10	5	-1.88	1329461029	2549059	14.67	536	542	512	690	372	531	521.55	2.00	-494276	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1165	-0.95	1.01	12	1.14	-550.00	517.00	3605	20230922	-85.55	440	20240909	18.41	2865	-81.82	20240315	440	18.41	20240909	3180	-83.62	20231004	440	18.41	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
159	20241002	100118	51	100.00	KOSPI		건설업	N	N	N	N	N	519	-12	5	-2.26	1072160345	2055254	11.82	536	542	512	690	372	531	521.67	2.00	-442296	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1161	-0.94	1.00	12	0.92	-550.00	517.00	3605	20230922	-85.60	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	3180	-83.68	20231004	440	17.95	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N
160	20241002	090117	51	100.00	KOSPI		건설업	N	N	N	N	N	536	5	2	0.94	90993445	169316	0.97	536	542	535	690	372	531	537.42	2.00	-66900	605	568	541	504	477	586	522	2236	159	1000	1	1	223611824	1199	-0.97	1.04	12	0.08	-550.00	517.00	3605	20230922	-85.13	440	20240909	21.82	2865	-81.29	20240315	440	21.82	20240909	3180	-83.14	20231004	440	21.82	20240909	N	001470	1000	2236 억	4461616	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History