KissMeData/014790/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-85	5	-3.50	73002900	30735	158.14	2445	2445	2335	3155	1705	2430	2375.24	1.16	-2034	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	888	3.58	0.24	12	0.08	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
3	20241129	150330	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-85	5	-3.50	67340940	28331	145.77	2445	2445	2335	3155	1705	2430	2376.93	1.16	-1053	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	888	3.58	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
4	20241129	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-65	5	-2.67	48651780	20396	104.94	2445	2445	2360	3155	1705	2430	2385.36	1.16	-1658	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	895	3.61	0.24	12	0.05	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
5	20241129	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-45	5	-1.85	34898040	14587	75.06	2445	2445	2375	3155	1705	2430	2392.41	1.16	-2591	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	903	3.64	0.25	12	0.04	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
6	20241129	120331	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-45	5	-1.85	31681085	13234	68.09	2445	2445	2375	3155	1705	2430	2393.92	1.16	-2623	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	903	3.64	0.25	12	0.03	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
7	20241129	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	-45	5	-1.85	19106775	7984	41.08	2445	2445	2375	3155	1705	2430	2393.13	1.16	-3073	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	903	3.64	0.25	12	0.02	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
8	20241129	100329	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	-50	5	-2.06	11695940	4887	25.15	2445	2445	2375	3155	1705	2430	2393.28	1.16	-2807	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	901	3.63	0.24	12	0.01	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
9	20241129	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	-15	5	-0.62	1353330	557	2.87	2445	2445	2415	3155	1705	2430	2429.68	1.16	-527	2500	2465	2440	2405	2380	2482	2422	1944	725	5000	1740	5	1	37858601	914	3.69	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	438015	N	N	4	N	N
10	20241128	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-20	5	-0.82	47257220	19435	40.17	2425	2475	2415	3185	1715	2450	2431.55	1.16	-2542	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	920	3.71	0.25	12	0.05	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	440859	N	N	4	N	N
11	20241128	150333	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-20	5	-0.82	41163045	16924	34.98	2425	2475	2415	3185	1715	2450	2432.23	1.16	-1709	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	920	3.71	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
12	20241128	140334	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-20	5	-0.82	35335250	14526	30.02	2425	2475	2415	3185	1715	2450	2432.55	1.16	-1818	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	920	3.71	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
13	20241128	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	-30	5	-1.22	32878810	13515	27.93	2425	2475	2415	3185	1715	2450	2432.76	1.16	-1818	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	916	3.69	0.25	12	0.04	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
14	20241128	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	-25	5	-1.02	31134720	12796	26.45	2425	2475	2415	3185	1715	2450	2433.16	1.16	-1882	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	918	3.70	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
15	20241128	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	-25	5	-1.02	29918125	12294	25.41	2425	2475	2415	3185	1715	2450	2433.55	1.16	-2150	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	918	3.70	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
16	20241128	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	-20	5	-0.82	25727965	10566	21.84	2425	2475	2415	3185	1715	2450	2434.98	1.16	-2166	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	920	3.71	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
17	20241128	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	-25	5	-1.02	436500	180	0.37	2425	2425	2425	3185	1715	2450	2425.00	1.16	123	2546	2497	2451	2402	2356	2522	2427	1944	735	5000	1760	5	1	37858601	918	3.70	0.25	12	0.00	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	440859	N	N	0	N	N
18	20241127	160323	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	45	2	1.87	118275700	48384	150.71	2410	2500	2405	3125	1685	2405	2444.52	1.17	-2573	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	928	3.74	0.25	12	0.13	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
19	20241127	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	113195860	46305	144.23	2410	2500	2405	3125	1685	2405	2444.57	1.17	-2771	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.12	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
20	20241127	140328	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	15	2	0.62	97364425	39741	123.79	2410	2500	2410	3125	1685	2405	2449.97	1.17	-5023	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	916	3.69	0.25	12	0.10	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
21	20241127	130325	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	55	2	2.29	77009670	31404	97.82	2410	2500	2410	3125	1685	2405	2452.22	1.17	-3141	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	931	3.76	0.25	12	0.08	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
22	20241127	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	2460	55	2	2.29	68407775	27909	86.93	2410	2500	2410	3125	1685	2405	2451.10	1.17	-3141	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	931	3.76	0.25	12	0.07	655.00	9721.00	2880	20240823	-14.58	1928	20240417	27.59	2880	-14.58	20240823	1928	27.59	20240417	2880	-14.58	20240823	1928	27.59	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
23	20241127	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	50	2	2.08	57853050	23622	73.58	2410	2500	2410	3125	1685	2405	2449.12	1.17	-3390	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	929	3.75	0.25	12	0.06	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
24	20241127	100327	57	100.00	KOSPI	건설업	N	N	N	N	N	2445	40	2	1.66	31742940	12995	40.48	2410	2500	2410	3125	1685	2405	2442.70	1.17	-2082	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	926	3.73	0.25	12	0.03	655.00	9721.00	2880	20240823	-15.10	1928	20240417	26.82	2880	-15.10	20240823	1928	26.82	20240417	2880	-15.10	20240823	1928	26.82	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
25	20241127	090327	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	3583670	1487	4.63	2410	2410	2410	3125	1685	2405	2410.00	1.17	90	2488	2446	2413	2371	2338	2430	2355	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	444198	N	N	1	N	N
26	20241126	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	0	3	0.00	77790610	32104	55.69	2450	2455	2380	3125	1685	2405	2423.08	1.18	-4569	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	910	3.67	0.25	12	0.08	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	448283	N	N	1	N	N
27	20241126	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	10	2	0.42	73998435	30529	52.96	2450	2455	2380	3125	1685	2405	2423.87	1.18	-4409	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	914	3.69	0.25	12	0.08	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
28	20241126	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	67651195	27898	48.40	2450	2455	2380	3125	1685	2405	2424.95	1.18	-4146	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.07	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
29	20241126	130325	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	50950035	20970	36.38	2450	2455	2380	3125	1685	2405	2429.66	1.18	-4826	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.06	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
30	20241126	120327	57	100.00	KOSPI	건설업	N	N	N	N	N	2410	5	2	0.21	49615680	20418	35.42	2450	2455	2380	3125	1685	2405	2430.00	1.18	-4496	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	912	3.68	0.25	12	0.05	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2880	-16.32	20240823	1928	25.00	20240417	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
31	20241126	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	20	2	0.83	47373225	19488	33.81	2450	2455	2380	3125	1685	2405	2430.89	1.18	-4496	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	918	3.70	0.25	12	0.05	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
32	20241126	100328	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	0	3	0.00	40262580	16549	28.71	2450	2455	2380	3125	1685	2405	2432.93	1.18	-5040	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	910	3.67	0.25	12	0.04	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
33	20241126	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	50	2	2.08	22275395	9097	15.78	2450	2455	2425	3125	1685	2405	2448.65	1.18	-4442	2618	2511	2413	2306	2208	2462	2257	1944	720	5000	1730	5	1	37858601	929	3.75	0.25	12	0.02	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	448283	N	N	0	N	N
34	20241125	160321	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	55	2	2.34	138118565	57192	152.45	2520	2520	2315	3055	1645	2350	2415.00	1.19	-3037	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	910	3.67	0.25	12	0.15	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
35	20241125	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	25	2	1.06	137401000	56892	151.65	2520	2520	2315	3055	1645	2350	2415.12	1.19	-3128	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	899	3.63	0.24	12	0.15	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
36	20241125	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	40	2	1.70	108076925	44447	118.48	2520	2520	2370	3055	1645	2350	2431.59	1.19	-5424	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	905	3.65	0.25	12	0.12	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2880	-17.01	20240823	1928	23.96	20240417	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
37	20241125	130323	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	45	2	1.91	103912810	42708	113.84	2520	2520	2370	3055	1645	2350	2433.10	1.19	-4845	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	907	3.66	0.25	12	0.11	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
38	20241125	120325	57	100.00	KOSPI	건설업	N	N	N	N	N	2385	35	2	1.49	102733095	42216	112.53	2520	2520	2370	3055	1645	2350	2433.51	1.19	-4924	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	903	3.64	0.25	12	0.11	655.00	9721.00	2880	20240823	-17.19	1928	20240417	23.70	2880	-17.19	20240823	1928	23.70	20240417	2880	-17.19	20240823	1928	23.70	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
39	20241125	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	45	2	1.91	99590020	40900	109.02	2520	2520	2370	3055	1645	2350	2434.96	1.19	-5354	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	907	3.66	0.25	12	0.11	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
40	20241125	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	2390	40	2	1.70	72825045	29767	79.35	2520	2520	2370	3055	1645	2350	2446.50	1.19	-8592	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	905	3.65	0.25	12	0.08	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2880	-17.01	20240823	1928	23.96	20240417	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
41	20241125	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	2455	105	2	4.47	25995965	10336	27.55	2520	2520	2370	3055	1645	2350	2515.09	1.19	-1900	2416	2382	2351	2317	2286	2367	2302	1944	705	5000	1690	5	1	37858601	929	3.75	0.25	12	0.03	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2880	-14.76	20240823	1928	27.33	20240417	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	450732	N	N	1	N	N
42	20241122	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-5	5	-0.21	86654300	36992	100.22	2385	2385	2320	3060	1650	2355	2342.51	1.17	6887	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	890	3.59	0.24	12	0.10	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	444394	N	N	1	N	N
43	20241122	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-5	5	-0.21	82789315	35347	95.77	2385	2385	2320	3060	1650	2355	2342.19	1.17	7236	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	890	3.59	0.24	12	0.09	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
44	20241122	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	5	2	0.21	79163330	33807	91.60	2385	2385	2320	3060	1650	2355	2341.63	1.17	8351	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	893	3.60	0.24	12	0.09	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
45	20241122	130311	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	0	3	0.00	60883920	26036	70.54	2385	2385	2320	3060	1650	2355	2338.45	1.17	8569	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	892	3.60	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
46	20241122	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	5	2	0.21	60178615	25737	69.73	2385	2385	2320	3060	1650	2355	2338.21	1.17	8585	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	893	3.60	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
47	20241122	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-5	5	-0.21	58604355	25067	67.92	2385	2385	2320	3060	1650	2355	2337.91	1.17	8993	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	890	3.59	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
48	20241122	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-30	5	-1.27	26341120	11221	30.40	2385	2385	2325	3060	1650	2355	2347.48	1.17	3760	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	880	3.55	0.24	12	0.03	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
49	20241122	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	0	3	0.00	261450	110	0.30	2385	2385	2355	3060	1650	2355	2376.82	1.17	-42	2408	2381	2363	2336	2318	2395	2350	1944	705	5000	1690	5	1	37858601	892	3.60	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	444394	N	N	0	N	N
50	20241121	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-15	5	-0.63	86844515	36746	148.00	2350	2390	2345	3080	1660	2370	2363.37	1.17	835	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	892	3.60	0.24	12	0.10	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
51	20241121	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	0	3	0.00	78540465	33220	133.80	2350	2390	2345	3080	1660	2370	2364.25	1.17	1049	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	897	3.62	0.24	12	0.09	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
52	20241121	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-5	5	-0.21	55763095	23598	95.04	2350	2390	2345	3080	1660	2370	2363.04	1.17	-322	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	895	3.61	0.24	12	0.06	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
53	20241121	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-10	5	-0.42	38799005	16411	66.10	2350	2390	2345	3080	1660	2370	2364.21	1.17	-897	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	893	3.60	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
54	20241121	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	0	3	0.00	30271635	12811	51.60	2350	2390	2345	3080	1660	2370	2362.94	1.17	-541	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	897	3.62	0.24	12	0.03	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
55	20241121	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-5	5	-0.21	23227050	9834	39.61	2350	2390	2345	3080	1660	2370	2361.91	1.17	966	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	895	3.61	0.24	12	0.03	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
56	20241121	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-5	5	-0.21	22055875	9339	37.61	2350	2390	2345	3080	1660	2370	2361.70	1.17	1048	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	895	3.61	0.24	12	0.02	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
57	20241121	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-20	5	-0.84	749650	319	1.28	2350	2350	2350	3080	1660	2370	2350.00	1.17	149	2423	2396	2373	2346	2323	2395	2345	1944	710	5000	1700	5	1	37858601	890	3.59	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	443787	N	N	4	N	N
58	20241120	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	0	3	0.00	58324130	24725	144.01	2370	2400	2350	3080	1660	2370	2358.91	1.18	-1170	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	897	3.62	0.24	12	0.07	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	446244	N	N	4	N	N
59	20241120	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	0	3	0.00	56462435	23938	139.43	2370	2400	2350	3080	1660	2370	2358.69	1.18	-1106	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	897	3.62	0.24	12	0.06	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
60	20241120	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-10	5	-0.42	54280125	23016	134.06	2370	2400	2350	3080	1660	2370	2358.36	1.18	-1033	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	893	3.60	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
61	20241120	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	0	3	0.00	31236920	13229	77.05	2370	2400	2350	3080	1660	2370	2361.25	1.18	-668	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	897	3.62	0.24	12	0.03	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
62	20241120	120317	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	10	2	0.42	23524395	9989	58.18	2370	2380	2350	3080	1660	2370	2355.03	1.18	-781	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	901	3.63	0.24	12	0.03	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
63	20241120	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-5	5	-0.21	13957010	5925	34.51	2370	2370	2350	3080	1660	2370	2355.61	1.18	-2256	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	895	3.61	0.24	12	0.02	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
64	20241120	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-10	5	-0.42	6588025	2801	16.31	2370	2370	2350	3080	1660	2370	2352.03	1.18	-294	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	893	3.60	0.24	12	0.01	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
65	20241120	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-20	5	-0.84	437450	185	1.08	2370	2370	2350	3080	1660	2370	2364.59	1.18	-82	2426	2397	2371	2342	2316	2385	2330	1944	710	5000	1700	5	1	37858601	890	3.59	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	446244	N	N	0	N	N
66	20241119	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	-50	5	-2.07	40332945	17069	21.78	2395	2400	2345	3145	1695	2420	2362.94	1.19	-2175	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	897	3.62	0.24	12	0.05	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
67	20241119	150305	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-60	5	-2.48	39129860	16560	21.13	2395	2400	2345	3145	1695	2420	2362.91	1.19	-1934	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	893	3.60	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
68	20241119	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-65	5	-2.69	30147525	12744	16.26	2395	2400	2345	3145	1695	2420	2365.62	1.19	-863	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	892	3.60	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
69	20241119	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	-50	5	-2.07	29458060	12452	15.89	2395	2400	2345	3145	1695	2420	2365.73	1.19	-811	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	897	3.62	0.24	12	0.03	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
70	20241119	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-65	5	-2.69	23241635	9818	12.53	2395	2400	2345	3145	1695	2420	2367.25	1.19	-452	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	892	3.60	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
71	20241119	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-60	5	-2.48	21514040	9085	11.59	2395	2400	2345	3145	1695	2420	2368.08	1.19	-534	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	893	3.60	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
72	20241119	100311	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	-50	5	-2.07	10143305	4253	5.43	2395	2400	2370	3145	1695	2420	2384.98	1.19	-1506	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	897	3.62	0.24	12	0.01	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
73	20241119	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	-25	5	-1.03	4790	2	0.00	2395	2395	2395	3145	1695	2420	2395.00	1.19	-2	2566	2492	2401	2327	2236	2530	2365	1944	725	5000	1740	5	1	37858601	907	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	449426	N	N	9	N	N
74	20241118	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	105	2	4.54	187818895	78278	203.50	2315	2475	2310	3005	1625	2315	2399.27	1.19	2529	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	916	3.69	0.25	12	0.21	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	450880	N	N	9	N	N
75	20241118	150305	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	110	2	4.75	175354550	73088	190.01	2315	2475	2310	3005	1625	2315	2399.22	1.19	1975	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	918	3.70	0.25	12	0.19	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
76	20241118	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	125	2	5.40	120021930	50254	130.65	2315	2475	2310	3005	1625	2315	2388.31	1.19	4905	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	924	3.73	0.25	12	0.13	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
77	20241118	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	115	2	4.97	85964080	36323	94.43	2315	2430	2310	3005	1625	2315	2366.66	1.19	6237	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	920	3.71	0.25	12	0.10	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
78	20241118	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	2380	65	2	2.81	63774195	27086	70.42	2315	2400	2310	3005	1625	2315	2354.51	1.19	5966	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	901	3.63	0.24	12	0.07	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2880	-17.36	20240823	1928	23.44	20240417	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
79	20241118	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	80	2	3.46	48502900	20690	53.79	2315	2400	2310	3005	1625	2315	2344.27	1.19	3966	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	907	3.66	0.25	12	0.05	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
80	20241118	100305	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	45	2	1.94	33441725	14340	37.28	2315	2360	2310	3005	1625	2315	2332.06	1.19	2853	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	893	3.60	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
81	20241118	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	0	3	0.00	430590	186	0.48	2315	2315	2315	3005	1625	2315	2315.00	1.19	-35	2481	2397	2351	2267	2221	2375	2245	1944	690	5000	1660	5	1	37858601	876	3.53	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	450880	N	N	0	N	N
82	20241115	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-120	5	-4.93	90252705	38378	58.95	2435	2435	2305	3165	1705	2435	2351.75	1.19	1229	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	876	3.53	0.24	12	0.10	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
83	20241115	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-90	5	-3.70	78989475	33525	51.50	2435	2435	2305	3165	1705	2435	2356.14	1.19	1637	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	888	3.58	0.24	12	0.09	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
84	20241115	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-80	5	-3.29	73294440	31103	47.78	2435	2435	2305	3165	1705	2435	2356.51	1.19	2104	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	892	3.60	0.24	12	0.08	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
85	20241115	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-75	5	-3.08	70295770	29832	45.82	2435	2435	2305	3165	1705	2435	2356.39	1.19	2701	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	893	3.60	0.24	12	0.08	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
86	20241115	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	-60	5	-2.46	57949830	24602	37.79	2435	2435	2305	3165	1705	2435	2355.49	1.19	73	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	899	3.63	0.24	12	0.06	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
87	20241115	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-85	5	-3.49	46139120	19622	30.14	2435	2435	2305	3165	1705	2435	2351.40	1.19	1353	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	890	3.59	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
88	20241115	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-90	5	-3.70	35660030	15158	23.28	2435	2435	2305	3165	1705	2435	2352.56	1.19	1805	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	888	3.58	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
89	20241115	090332	57	100.00	KOSPI	건설업	N	N	N	N	N	2435	0	3	0.00	379860	156	0.24	2435	2435	2435	3165	1705	2435	2435.00	1.19	-156	2568	2501	2433	2366	2298	2535	2400	1944	730	5000	1750	5	1	37858601	922	3.72	0.25	12	0.00	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2880	-15.45	20240823	1928	26.30	20240417	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	450066	N	N	0	N	N
90	20241114	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	2415	20	2	0.84	129358210	53314	112.19	2365	2500	2365	3110	1680	2395	2426.35	1.25	-20395	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	914	3.69	0.25	12	0.14	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2880	-16.15	20240823	1928	25.26	20240417	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
91	20241114	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	30	2	1.25	81271880	33439	70.37	2365	2500	2365	3110	1680	2395	2430.45	1.25	-2432	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	918	3.70	0.25	12	0.09	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
92	20241114	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	35	2	1.46	71803280	29535	62.15	2365	2500	2365	3110	1680	2395	2431.13	1.25	-2340	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	920	3.71	0.25	12	0.08	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
93	20241114	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	2430	35	2	1.46	68626340	28225	59.39	2365	2500	2365	3110	1680	2395	2431.40	1.25	-2348	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	920	3.71	0.25	12	0.07	655.00	9721.00	2880	20240823	-15.62	1928	20240417	26.04	2880	-15.62	20240823	1928	26.04	20240417	2880	-15.62	20240823	1928	26.04	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
94	20241114	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	25	2	1.04	65069750	26761	56.31	2365	2500	2365	3110	1680	2395	2431.51	1.25	-2461	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	916	3.69	0.25	12	0.07	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
95	20241114	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	2405	10	2	0.42	17840730	7433	15.64	2365	2500	2365	3110	1680	2395	2400.21	1.25	3113	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	910	3.67	0.25	12	0.02	655.00	9721.00	2880	20240823	-16.49	1928	20240417	24.74	2880	-16.49	20240823	1928	24.74	20240417	2880	-16.49	20240823	1928	24.74	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
96	20241114	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	0	3	0.00	870360	356	0.75	2365	2500	2365	3110	1680	2395	2444.83	1.25	-63	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	907	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
97	20241114	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	1.25	0	2528	2461	2403	2336	2278	2432	2307	1944	715	5000	1720	5	1	37858601	907	3.66	0.25	12	0.00	655.00	9721.00	2880	20240823	-16.84	1928	20240417	24.22	2880	-16.84	20240823	1928	24.22	20240417	2880	-16.84	20240823	1928	24.22	20240417	N	014790	5000	1943 억	472220	N	N	0	N	N
98	20241112	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	2440	90	2	3.83	288172425	119414	180.09	2345	2510	2310	3055	1645	2350	2413.22	1.28	-9326	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	924	3.73	0.25	12	0.32	655.00	9721.00	2880	20240823	-15.28	1928	20240417	26.56	2880	-15.28	20240823	1928	26.56	20240417	2880	-15.28	20240823	1928	26.56	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
99	20241112	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	2425	75	2	3.19	275747475	114290	172.36	2345	2510	2310	3055	1645	2350	2412.70	1.28	-9494	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	918	3.70	0.25	12	0.30	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2880	-15.80	20240823	1928	25.78	20240417	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
100	20241112	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	2420	70	2	2.98	263913620	109394	164.98	2345	2510	2310	3055	1645	2350	2412.51	1.28	-8411	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	916	3.69	0.25	12	0.29	655.00	9721.00	2880	20240823	-15.97	1928	20240417	25.52	2880	-15.97	20240823	1928	25.52	20240417	2880	-15.97	20240823	1928	25.52	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
101	20241112	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	2470	120	2	5.11	230975935	95861	144.57	2345	2510	2310	3055	1645	2350	2409.49	1.28	-3534	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	935	3.77	0.25	12	0.25	655.00	9721.00	2880	20240823	-14.24	1928	20240417	28.11	2880	-14.24	20240823	1928	28.11	20240417	2880	-14.24	20240823	1928	28.11	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
102	20241112	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	2450	100	2	4.26	191995200	80002	120.65	2345	2510	2310	3055	1645	2350	2399.88	1.28	-3898	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	928	3.74	0.25	12	0.21	655.00	9721.00	2880	20240823	-14.93	1928	20240417	27.07	2880	-14.93	20240823	1928	27.07	20240417	2880	-14.93	20240823	1928	27.07	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
103	20241112	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-15	5	-0.64	51515705	22157	33.41	2345	2350	2310	3055	1645	2350	2325.03	1.28	4684	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
104	20241112	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	-20	5	-0.85	42269300	18199	27.45	2345	2345	2310	3055	1645	2350	2322.62	1.28	6055	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	882	3.56	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
105	20241112	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-5	5	-0.21	1149050	490	0.74	2345	2345	2345	3055	1645	2350	2345.00	1.28	-73	2383	2366	2333	2316	2283	2375	2325	1944	705	5000	1690	5	1	37858601	888	3.58	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	484547	N	N	0	N	N
106	20241111	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	20	2	0.86	153727485	66309	418.14	2315	2350	2300	3025	1635	2330	2318.31	1.26	6981	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.18	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
107	20241111	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	20	2	0.86	145963715	63000	397.28	2315	2350	2300	3025	1635	2330	2316.88	1.26	8077	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.17	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
108	20241111	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-10	5	-0.43	121757645	52620	331.82	2315	2340	2300	3025	1635	2330	2313.90	1.26	2540	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.14	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
109	20241111	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-15	5	-0.64	113580640	49083	309.52	2315	2340	2300	3025	1635	2330	2314.05	1.26	1959	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.13	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
110	20241111	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	2310	-20	5	-0.86	88510430	38213	240.97	2315	2340	2305	3025	1635	2330	2316.24	1.26	5002	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	875	3.53	0.24	12	0.10	655.00	9721.00	2880	20240823	-19.79	1928	20240417	19.81	2880	-19.79	20240823	1928	19.81	20240417	2880	-19.79	20240823	1928	19.81	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
111	20241111	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-15	5	-0.64	70667225	30487	192.25	2315	2340	2305	3025	1635	2330	2317.95	1.26	5567	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.08	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
112	20241111	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-15	5	-0.64	62200810	26831	169.20	2315	2340	2305	3025	1635	2330	2318.24	1.26	5567	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.07	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
113	20241111	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	0	3	0.00	519185	223	1.41	2315	2330	2315	3025	1635	2330	2328.18	1.26	-95	2383	2356	2333	2306	2283	2370	2320	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	478401	N	N	7	N	N
114	20241108	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	10	2	0.43	37037625	15858	57.39	2310	2360	2310	3015	1625	2320	2335.58	1.28	-4619	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	483020	N	N	7	N	N
115	20241108	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	25	2	1.08	35662320	15271	55.27	2310	2360	2310	3015	1625	2320	2335.30	1.28	-4199	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	888	3.58	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
116	20241108	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	5	2	0.22	32463935	13906	50.33	2310	2350	2310	3015	1625	2320	2334.53	1.28	-3592	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	880	3.55	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
117	20241108	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	15	2	0.65	29781615	12753	46.15	2310	2350	2310	3015	1625	2320	2335.26	1.28	-3548	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	884	3.56	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
118	20241108	120301	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	20	2	0.86	24317095	10415	37.69	2310	2350	2310	3015	1625	2320	2334.81	1.28	-2856	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	886	3.57	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
119	20241108	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	20	2	0.86	20886815	8942	32.36	2310	2350	2310	3015	1625	2320	2335.81	1.28	-2457	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	886	3.57	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
120	20241108	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	10	2	0.43	7603770	3259	11.79	2310	2345	2310	3015	1625	2320	2333.16	1.28	-858	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
121	20241108	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-5	5	-0.22	971910	420	1.52	2310	2315	2310	3015	1625	2320	2314.07	1.28	126	2433	2376	2343	2286	2253	2360	2270	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	483020	N	N	8	N	N
122	20241107	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-10	5	-0.43	64234105	27631	58.52	2400	2400	2310	3025	1635	2330	2324.69	1.28	-1182	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.07	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	482953	N	N	8	N	N
123	20241107	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-10	5	-0.43	59896665	25763	54.57	2400	2400	2310	3025	1635	2330	2324.89	1.28	-722	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.07	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
124	20241107	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-15	5	-0.64	47173055	20274	42.94	2400	2400	2315	3025	1635	2330	2326.76	1.28	-993	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
125	20241107	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	0	3	0.00	35147610	15091	31.96	2400	2400	2315	3025	1635	2330	2329.04	1.28	-1364	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
126	20241107	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-15	5	-0.64	25857445	11118	23.55	2400	2400	2315	3025	1635	2330	2325.68	1.28	-511	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.03	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
127	20241107	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-10	5	-0.43	18800150	8078	17.11	2400	2400	2315	3025	1635	2330	2327.29	1.28	-371	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.02	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
128	20241107	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-10	5	-0.43	11763480	5042	10.68	2400	2400	2315	3025	1635	2330	2333.17	1.28	-161	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
129	20241107	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	45	2	1.93	1061480	447	0.95	2400	2400	2335	3025	1635	2330	2389.61	1.28	-95	2360	2345	2325	2310	2290	2352	2317	1944	695	5000	1670	5	1	37858601	899	3.63	0.24	12	0.00	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	N	014790	5000	1943 억	482953	N	N	12	N	N
130	20241106	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	5	2	0.22	109779695	47213	364.05	2310	2340	2305	3020	1630	2325	2325.20	1.29	-7761	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.12	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	489510	N	N	12	N	N
131	20241106	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	10	2	0.43	106969260	46007	354.75	2310	2340	2305	3020	1630	2325	2325.06	1.29	-7423	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	884	3.56	0.24	12	0.12	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
132	20241106	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	0	3	0.00	92618430	39839	307.19	2310	2340	2305	3020	1630	2325	2324.82	1.29	-7746	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	880	3.55	0.24	12	0.11	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
133	20241106	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	10	2	0.43	46753135	20120	155.14	2310	2340	2305	3020	1630	2325	2323.71	1.29	-603	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	884	3.56	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
134	20241106	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	5	2	0.22	41049405	17676	136.29	2310	2340	2305	3020	1630	2325	2322.32	1.29	282	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
135	20241106	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-5	5	-0.22	20822105	8990	69.32	2310	2335	2305	3020	1630	2325	2316.14	1.29	-2093	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.02	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
136	20241106	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	5	2	0.22	10835425	4682	36.10	2310	2335	2305	3020	1630	2325	2314.27	1.29	-1403	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
137	20241106	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-10	5	-0.43	2143805	926	7.14	2310	2320	2310	3020	1630	2325	2315.12	1.29	-873	2371	2347	2331	2307	2291	2340	2300	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	489510	N	N	3	N	N
138	20241105	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-10	5	-0.43	30059735	12919	63.24	2335	2355	2315	3035	1635	2335	2326.78	1.30	-3438	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.03	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
139	20241105	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	0	3	0.00	26516850	11400	55.81	2335	2355	2315	3035	1635	2335	2326.04	1.30	-2710	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	884	3.56	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
140	20241105	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-10	5	-0.43	19600575	8424	41.24	2335	2355	2315	3035	1635	2335	2326.75	1.30	-1357	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.02	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
141	20241105	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-10	5	-0.43	16647860	7152	35.01	2335	2355	2315	3035	1635	2335	2327.72	1.30	-1139	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.02	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
142	20241105	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-10	5	-0.43	13999685	6013	29.44	2335	2355	2315	3035	1635	2335	2328.24	1.30	-659	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.02	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
143	20241105	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-10	5	-0.43	11278470	4840	23.69	2335	2355	2320	3035	1635	2335	2330.26	1.30	154	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
144	20241105	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	-5	5	-0.21	8575930	3677	18.00	2335	2355	2320	3035	1635	2335	2332.32	1.30	-323	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	882	3.56	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
145	20241105	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	0	3	0.00	539385	231	1.13	2335	2335	2335	3035	1635	2335	2335.00	1.30	-11	2411	2372	2346	2307	2281	2367	2302	1944	700	5000	1680	5	1	37858601	884	3.56	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	491727	N	N	3	N	N
146	20241104	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-35	5	-1.48	47792680	20427	63.68	2335	2385	2320	3080	1660	2370	2339.65	1.31	-6073	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	884	3.56	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	496730	N	N	3	N	N
147	20241104	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-25	5	-1.05	45853155	19598	61.09	2335	2385	2320	3080	1660	2370	2339.65	1.31	-5246	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	888	3.58	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
148	20241104	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	-30	5	-1.27	43407290	18555	57.84	2335	2385	2320	3080	1660	2370	2339.35	1.31	-4953	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	886	3.57	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
149	20241104	130225	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	-30	5	-1.27	37872060	16186	50.46	2335	2385	2320	3080	1660	2370	2339.76	1.31	-2741	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	886	3.57	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
150	20241104	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-35	5	-1.48	29832355	12743	39.72	2335	2385	2320	3080	1660	2370	2341.03	1.31	-2685	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	884	3.56	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
151	20241104	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-15	5	-0.63	15127890	6465	20.15	2335	2385	2320	3080	1660	2370	2339.86	1.31	-2591	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	892	3.60	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
152	20241104	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-35	5	-1.48	11185585	4785	14.92	2335	2385	2320	3080	1660	2370	2337.48	1.31	-2387	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	884	3.56	0.24	12	0.01	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
153	20241104	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	-5	5	-0.21	1911520	818	2.55	2335	2375	2335	3080	1660	2370	2335.86	1.31	-366	2420	2395	2350	2325	2280	2407	2337	1944	710	5000	1700	5	1	37858601	895	3.61	0.24	12	0.00	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	496730	N	N	0	N	N
154	20241101	160242	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	10	2	0.42	74879580	32079	46.98	2315	2375	2305	3065	1655	2360	2334.15	1.32	-4084	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	897	3.62	0.24	12	0.08	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
155	20241101	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	5	2	0.21	69484420	29804	43.64	2315	2370	2305	3065	1655	2360	2331.29	1.32	-2541	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	895	3.61	0.24	12	0.08	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
156	20241101	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	2365	5	2	0.21	68080305	29211	42.78	2315	2370	2305	3065	1655	2360	2330.54	1.32	-2386	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	895	3.61	0.24	12	0.08	655.00	9721.00	2880	20240823	-17.88	1928	20240417	22.67	2880	-17.88	20240823	1928	22.67	20240417	2880	-17.88	20240823	1928	22.67	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
157	20241101	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	-5	5	-0.21	61535350	26446	38.73	2315	2370	2305	3065	1655	2360	2326.71	1.32	-1383	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	892	3.60	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
158	20241101	120306	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	0	3	0.00	56011110	24104	35.30	2315	2360	2305	3065	1655	2360	2323.58	1.32	-1536	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	893	3.60	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
159	20241101	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-35	5	-1.48	35843340	15439	22.61	2315	2360	2305	3065	1655	2360	2321.37	1.32	-3810	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	880	3.55	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
160	20241101	100305	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	33171145	14288	20.92	2315	2360	2305	3065	1655	2360	2321.35	1.32	-2869	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N
161	20241101	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-45	5	-1.91	1647925	710	1.04	2315	2315	2315	3065	1655	2360	2315.00	1.32	-200	2433	2396	2348	2311	2263	2372	2287	1944	705	5000	1690	5	1	37858601	876	3.53	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	498286	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History