KissMeData/010960/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	15	2	0.48	27480620	8775	78.73	3125	3150	3110	4060	2190	3125	3131.69	3.87	-901	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	785	5.20	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
3	20241031	150307	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	15	2	0.48	19954715	6372	57.17	3125	3150	3110	4060	2190	3125	3131.63	3.87	-619	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	785	5.20	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
4	20241031	140306	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	15	2	0.48	18682680	5968	53.54	3125	3150	3110	4060	2190	3125	3130.48	3.87	-626	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
5	20241031	130306	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	15	2	0.48	12813305	4103	36.81	3125	3140	3110	4060	2190	3125	3122.91	3.87	-422	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
6	20241031	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	5	2	0.16	9337525	2995	26.87	3125	3140	3110	4060	2190	3125	3117.70	3.87	-324	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
7	20241031	110308	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	10	2	0.32	6314860	2026	18.18	3125	3140	3110	4060	2190	3125	3116.91	3.87	-247	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	784	5.19	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
8	20241031	100306	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	5	2	0.16	5897580	1893	16.98	3125	3130	3110	4060	2190	3125	3115.47	3.87	-264	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
9	20241031	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-10	5	-0.32	59320	19	0.17	3125	3125	3115	4060	2190	3125	3122.11	3.87	-9	3175	3150	3135	3110	3095	3142	3102	125	935	500	2250	5	1	25000000	779	5.16	0.33	12	0.00	604.00	9564.00	3770	20231124	-17.37	3090	20241014	0.81	3650	-14.66	20240730	3090	0.81	20241014	3770	-17.37	20231124	3090	0.81	20241014	0.75	N	010960	500	125 억	967944	N	N	0	N	N
10	20241030	160305	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-25	5	-0.79	34203665	10910	159.64	3155	3160	3120	4095	2205	3150	3135.13	3.88	-1769	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	781	5.17	0.33	12	0.04	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
11	20241030	150309	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-25	5	-0.79	32675440	10422	152.50	3155	3160	3120	4095	2205	3150	3135.24	3.88	-1575	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	781	5.17	0.33	12	0.04	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
12	20241030	140308	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-15	5	-0.48	25957210	8277	121.12	3155	3160	3120	4095	2205	3150	3136.06	3.88	-1159	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	784	5.19	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
13	20241030	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	-20	5	-0.63	14537435	4626	67.69	3155	3160	3125	4095	2205	3150	3142.55	3.88	-693	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	783	5.18	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
14	20241030	120308	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	6125310	1945	28.46	3155	3160	3140	4095	2205	3150	3149.26	3.88	-461	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
15	20241030	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	2834245	900	13.17	3155	3155	3140	4095	2205	3150	3149.16	3.88	-293	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
16	20241030	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	900770	286	4.18	3155	3155	3140	4095	2205	3150	3149.55	3.88	-195	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
17	20241030	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.88	0	3166	3157	3141	3132	3116	3162	3137	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	969763	N	N	0	N	N
18	20241029	160258	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	21450250	6833	43.61	3150	3150	3125	4095	2205	3150	3139.21	3.88	-1947	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
19	20241029	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-15	5	-0.48	18012480	5741	36.64	3150	3150	3125	4095	2205	3150	3137.52	3.88	-1773	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	784	5.19	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
20	20241029	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	14809650	4720	30.13	3150	3150	3125	4095	2205	3150	3137.64	3.88	-1134	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
21	20241029	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	13103640	4177	26.66	3150	3150	3125	4095	2205	3150	3137.09	3.88	-774	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
22	20241029	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	11567065	3688	23.54	3150	3150	3125	4095	2205	3150	3136.41	3.88	-710	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
23	20241029	110302	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-25	5	-0.79	6223345	1986	12.68	3150	3150	3125	4095	2205	3150	3133.61	3.88	-400	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	781	5.17	0.33	12	0.01	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
24	20241029	100301	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	1107165	352	2.25	3150	3150	3125	4095	2205	3150	3145.36	3.88	-267	3200	3175	3145	3120	3090	3177	3122	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	971239	N	N	0	N	N
25	20241028	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	49222720	15663	140.16	3150	3170	3115	4095	2205	3150	3142.61	3.89	-2602	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.06	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
26	20241028	150258	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	41337930	13155	117.72	3150	3170	3115	4095	2205	3150	3142.37	3.89	-2134	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
27	20241028	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	34120800	10858	97.16	3150	3170	3115	4095	2205	3150	3142.46	3.89	-1685	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
28	20241028	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	32873710	10461	93.61	3150	3170	3115	4095	2205	3150	3142.50	3.89	-1578	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
29	20241028	120259	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	17684630	5612	50.22	3150	3170	3140	4095	2205	3150	3151.22	3.89	-1055	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
30	20241028	110242	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	5	2	0.16	4968280	1578	14.12	3150	3160	3140	4095	2205	3150	3148.47	3.89	-370	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	789	5.22	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
31	20241028	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	4335165	1377	12.32	3150	3160	3140	4095	2205	3150	3148.27	3.89	-259	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
32	20241028	090256	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	40950	13	0.12	3150	3150	3150	4095	2205	3150	3150.00	3.89	-2	3210	3180	3160	3130	3110	3170	3120	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.74	N	010960	500	125 억	973658	N	N	0	N	N
33	20241025	160256	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-40	5	-1.25	35235900	11175	84.52	3190	3190	3140	4145	2235	3190	3153.10	3.90	-2091	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	788	5.22	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
34	20241025	150259	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-40	5	-1.25	34293810	10876	82.26	3190	3190	3140	4145	2235	3190	3153.16	3.90	-1834	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	788	5.22	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
35	20241025	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-40	5	-1.25	29011140	9200	69.59	3190	3190	3140	4145	2235	3190	3153.38	3.90	-1225	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	788	5.22	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
36	20241025	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-25	5	-0.78	22043530	6985	52.83	3190	3190	3140	4145	2235	3190	3155.84	3.90	-839	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	791	5.24	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
37	20241025	120259	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-40	5	-1.25	21415175	6786	51.33	3190	3190	3140	4145	2235	3190	3155.79	3.90	-746	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	788	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
38	20241025	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	-15	5	-0.47	17286120	5473	41.40	3190	3190	3140	4145	2235	3190	3158.44	3.90	-776	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	794	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
39	20241025	100259	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	-35	5	-1.10	16991210	5380	40.69	3190	3190	3140	4145	2235	3190	3158.22	3.90	-728	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	789	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
40	20241025	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	-15	5	-0.47	331725	104	0.79	3190	3190	3175	4145	2235	3190	3189.66	3.90	-11	3223	3206	3183	3166	3143	3215	3175	125	955	500	2290	5	1	25000000	794	5.26	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	975249	N	N	0	N	N
41	20241024	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	40	2	1.27	41864635	13179	55.49	3180	3200	3160	4095	2205	3150	3176.61	3.91	-2218	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	798	5.28	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.38	3090	20241014	3.24	3650	-12.60	20240730	3090	3.24	20241014	3770	-15.38	20231124	3090	3.24	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
42	20241024	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	30	2	0.95	38297525	12053	50.75	3180	3200	3160	4095	2205	3150	3177.43	3.91	-2029	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	795	5.26	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.65	3090	20241014	2.91	3650	-12.88	20240730	3090	2.91	20241014	3770	-15.65	20231124	3090	2.91	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
43	20241024	140256	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	25	2	0.79	28914350	9096	38.30	3180	3200	3170	4095	2205	3150	3178.80	3.91	-1308	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	794	5.26	0.33	12	0.04	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
44	20241024	130257	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	30	2	0.95	20316640	6386	26.89	3180	3200	3170	4095	2205	3150	3181.43	3.91	-932	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	795	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.65	3090	20241014	2.91	3650	-12.88	20240730	3090	2.91	20241014	3770	-15.65	20231124	3090	2.91	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
45	20241024	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	30	2	0.95	14563720	4581	19.29	3180	3190	3170	4095	2205	3150	3179.16	3.91	-762	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	795	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.65	3090	20241014	2.91	3650	-12.88	20240730	3090	2.91	20241014	3770	-15.65	20231124	3090	2.91	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
46	20241024	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	20	2	0.63	14426775	4538	19.11	3180	3190	3170	4095	2205	3150	3179.10	3.91	-756	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	793	5.25	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
47	20241024	100257	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	35	2	1.11	9796190	3080	12.97	3180	3190	3180	4095	2205	3150	3180.58	3.91	-566	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	796	5.27	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.52	3090	20241014	3.07	3650	-12.74	20240730	3090	3.07	20241014	3770	-15.52	20231124	3090	3.07	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
48	20241024	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	30	2	0.95	3771480	1186	4.99	3180	3180	3180	4095	2205	3150	3180.00	3.91	-149	3240	3195	3155	3110	3070	3217	3132	125	945	500	2260	5	1	25000000	795	5.26	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.65	3090	20241014	2.91	3650	-12.88	20240730	3090	2.91	20241014	3770	-15.65	20231124	3090	2.91	20241014	0.81	N	010960	500	125 억	976967	N	N	0	N	N
49	20241023	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	25	2	0.80	75001310	23749	108.63	3115	3200	3115	4060	2190	3125	3158.35	3.92	-3538	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	788	5.22	0.33	12	0.09	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
50	20241023	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	25	2	0.80	65642605	20778	95.04	3115	3200	3115	4060	2190	3125	3159.24	3.92	-3595	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	788	5.22	0.33	12	0.08	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
51	20241023	140301	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	40	2	1.28	59100855	18706	85.56	3115	3200	3115	4060	2190	3125	3159.46	3.92	-2963	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	791	5.24	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
52	20241023	130258	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	50	2	1.60	53584145	16961	77.58	3115	3200	3115	4060	2190	3125	3159.26	3.92	-2713	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	794	5.26	0.33	12	0.07	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
53	20241023	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	65	2	2.08	45586155	14443	66.06	3115	3200	3115	4060	2190	3125	3156.28	3.92	-2293	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	798	5.28	0.33	12	0.06	604.00	9564.00	3770	20231124	-15.38	3090	20241014	3.24	3650	-12.60	20240730	3090	3.24	20241014	3770	-15.38	20231124	3090	3.24	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
54	20241023	110256	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	5	2	0.16	33261915	10555	48.28	3115	3190	3115	4060	2190	3125	3151.29	3.92	-1260	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
55	20241023	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	5	2	0.16	4446960	1423	6.51	3115	3140	3115	4060	2190	3125	3125.06	3.92	-69	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
56	20241023	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-10	5	-0.32	274120	88	0.40	3115	3115	3115	4060	2190	3125	3115.00	3.92	-23	3198	3161	3138	3101	3078	3150	3090	125	935	500	2250	5	1	25000000	779	5.16	0.33	12	0.00	604.00	9564.00	3770	20231124	-17.37	3090	20241014	0.81	3650	-14.66	20240730	3090	0.81	20241014	3770	-17.37	20231124	3090	0.81	20241014	0.81	N	010960	500	125 억	980005	N	N	0	N	N
57	20241022	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-25	5	-0.79	68532485	21862	199.98	3130	3175	3115	4095	2205	3150	3134.78	3.93	-3760	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	781	5.17	0.33	12	0.09	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
58	20241022	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-25	5	-0.79	66682320	21270	194.57	3130	3175	3115	4095	2205	3150	3135.04	3.93	-3572	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	781	5.17	0.33	12	0.09	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
59	20241022	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-35	5	-1.11	62952835	20075	183.64	3130	3175	3115	4095	2205	3150	3135.88	3.93	-3117	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	779	5.16	0.33	12	0.08	604.00	9564.00	3770	20231124	-17.37	3090	20241014	0.81	3650	-14.66	20240730	3090	0.81	20241014	3770	-17.37	20231124	3090	0.81	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
60	20241022	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	29894530	9504	86.94	3130	3175	3130	4095	2205	3150	3145.47	3.93	-1842	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
61	20241022	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	22759455	7235	66.18	3130	3175	3130	4095	2205	3150	3145.74	3.93	-1602	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
62	20241022	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	18930600	6016	55.03	3130	3175	3130	4095	2205	3150	3146.71	3.93	-1451	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	786	5.21	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
63	20241022	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	10	2	0.32	8942760	2839	25.97	3130	3175	3130	4095	2205	3150	3149.97	3.93	-1019	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	790	5.23	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
64	20241022	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.93	0	3193	3171	3143	3121	3093	3157	3107	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	983282	N	N	1	N	N
65	20241021	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	34317120	10932	133.25	3165	3165	3115	4095	2205	3150	3139.14	3.94	-2249	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
66	20241021	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-10	5	-0.32	32339070	10303	125.59	3165	3165	3115	4095	2205	3150	3138.80	3.94	-2057	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	785	5.20	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
67	20241021	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-15	5	-0.48	28483965	9075	110.62	3165	3165	3115	4095	2205	3150	3138.73	3.94	-1557	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	784	5.19	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
68	20241021	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	21656985	6905	84.17	3165	3165	3115	4095	2205	3150	3136.42	3.94	-1191	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
69	20241021	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	5	2	0.16	19162625	6113	74.51	3165	3165	3115	4095	2205	3150	3134.73	3.94	-1100	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	789	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
70	20241021	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	16960830	5414	65.99	3165	3165	3115	4095	2205	3150	3132.77	3.94	-899	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
71	20241021	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-30	5	-0.95	10428275	3325	40.53	3165	3165	3120	4095	2205	3150	3136.32	3.94	-220	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	780	5.17	0.33	12	0.01	604.00	9564.00	3770	20231124	-17.24	3090	20241014	0.97	3650	-14.52	20240730	3090	0.97	20241014	3770	-17.24	20231124	3090	0.97	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
72	20241021	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	3.94	0	3213	3181	3153	3121	3093	3167	3107	125	945	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	985071	N	N	1	N	N
73	20241018	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-20	5	-0.63	25889220	8202	93.50	3185	3185	3125	4120	2220	3170	3156.45	3.95	-1909	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	788	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	986980	N	N	1	N	N
74	20241018	150257	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-20	5	-0.63	25189325	7980	90.97	3185	3185	3125	4120	2220	3170	3156.56	3.95	-1771	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	788	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
75	20241018	140303	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-30	5	-0.95	21549140	6826	77.82	3185	3185	3125	4120	2220	3170	3156.92	3.95	-1581	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	785	5.20	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
76	20241018	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	-15	5	-0.47	19121300	6055	69.03	3185	3185	3125	4120	2220	3170	3157.94	3.95	-1231	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	789	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
77	20241018	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-20	5	-0.63	18235320	5774	65.82	3185	3185	3125	4120	2220	3170	3158.18	3.95	-1127	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
78	20241018	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	0	3	0.00	4195840	1321	15.06	3185	3185	3160	4120	2220	3170	3176.26	3.95	-878	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
79	20241018	100254	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	0	3	0.00	3477025	1094	12.47	3185	3185	3160	4120	2220	3170	3178.27	3.95	-820	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
80	20241018	090254	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-10	5	-0.32	275510	87	0.99	3185	3185	3160	4120	2220	3170	3166.78	3.95	-79	3203	3186	3168	3151	3133	3177	3142	125	950	500	2280	5	1	25000000	790	5.23	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.81	N	010960	500	125 억	986980	N	N	4	N	N
81	20241017	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	22636005	7141	33.99	3180	3185	3150	4110	2220	3165	3169.86	3.95	-1555	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
82	20241017	150254	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	21154960	6674	31.76	3180	3185	3150	4110	2220	3165	3169.76	3.95	-1190	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	794	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
83	20241017	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	18631685	5880	27.99	3180	3180	3150	4110	2220	3165	3168.65	3.95	-996	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
84	20241017	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	17348050	5476	26.06	3180	3180	3150	4110	2220	3165	3168.01	3.95	-902	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	794	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
85	20241017	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	13643905	4308	20.50	3180	3180	3150	4110	2220	3165	3167.11	3.95	-770	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	794	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
86	20241017	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	0	3	0.00	12023215	3796	18.07	3180	3180	3150	4110	2220	3165	3167.34	3.95	-653	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	791	5.24	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
87	20241017	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	11592755	3660	17.42	3180	3180	3150	4110	2220	3165	3167.42	3.95	-636	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	794	5.26	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
88	20241017	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	3065720	965	4.59	3180	3180	3150	4110	2220	3165	3176.91	3.95	-442	3208	3186	3158	3136	3108	3197	3147	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.81	N	010960	500	125 억	988535	N	N	4	N	N
89	20241016	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	30	2	0.96	66134600	21010	112.32	3130	3180	3130	4075	2195	3135	3147.76	3.97	-3078	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	791	5.24	0.33	12	0.08	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.80	N	010960	500	125 억	991614	N	N	4	N	N
90	20241016	150254	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	10	2	0.32	64214110	20402	109.07	3130	3180	3130	4075	2195	3135	3147.44	3.97	-2914	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	786	5.21	0.33	12	0.08	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
91	20241016	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	10	2	0.32	63361780	20131	107.62	3130	3180	3130	4075	2195	3135	3147.47	3.97	-2863	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	786	5.21	0.33	12	0.08	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
92	20241016	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	10	2	0.32	55148950	17522	93.68	3130	3180	3130	4075	2195	3135	3147.41	3.97	-2364	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	786	5.21	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
93	20241016	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	5	2	0.16	54944530	17457	93.33	3130	3180	3130	4075	2195	3135	3147.42	3.97	-2357	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	785	5.20	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
94	20241016	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	20	2	0.64	44557960	14151	75.65	3130	3180	3130	4075	2195	3135	3148.75	3.97	-1955	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	789	5.22	0.33	12	0.06	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
95	20241016	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	25	2	0.80	26093445	8297	44.36	3130	3160	3130	4075	2195	3135	3144.93	3.97	-1236	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	790	5.23	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
96	20241016	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	0	3	0.00	1408600	450	2.41	3130	3135	3130	4075	2195	3135	3130.22	3.97	-109	3165	3150	3125	3110	3085	3155	3115	125	940	500	2250	5	1	25000000	784	5.19	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.80	N	010960	500	125 억	991614	N	N	17	N	N
97	20241015	160251	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	15	2	0.48	58294085	18669	40.24	3135	3140	3100	4055	2185	3120	3122.51	3.98	-3793	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	784	5.19	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.80	N	010960	500	125 억	995670	N	N	17	N	N
98	20241015	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	10	2	0.32	51571815	16523	35.62	3135	3140	3100	4055	2185	3120	3121.21	3.98	-3260	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	783	5.18	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
99	20241015	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	15	2	0.48	41363765	13259	28.58	3135	3140	3100	4055	2185	3120	3119.67	3.98	-2908	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	784	5.19	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
100	20241015	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	20	2	0.64	37685875	12083	26.05	3135	3140	3100	4055	2185	3120	3118.92	3.98	-2543	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	785	5.20	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
101	20241015	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	0	3	0.00	26038890	8356	18.01	3135	3140	3100	4055	2185	3120	3116.19	3.98	-1106	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	780	5.17	0.33	12	0.03	604.00	9564.00	3770	20231124	-17.24	3090	20241014	0.97	3650	-14.52	20240730	3090	0.97	20241014	3770	-17.24	20231124	3090	0.97	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
102	20241015	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	0	3	0.00	24440115	7843	16.91	3135	3140	3100	4055	2185	3120	3116.17	3.98	-1025	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	780	5.17	0.33	12	0.03	604.00	9564.00	3770	20231124	-17.24	3090	20241014	0.97	3650	-14.52	20240730	3090	0.97	20241014	3770	-17.24	20231124	3090	0.97	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
103	20241015	100254	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	5	2	0.16	8725640	2798	6.03	3135	3140	3100	4055	2185	3120	3118.53	3.98	-447	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	781	5.17	0.33	12	0.01	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
104	20241015	090251	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	10	2	0.32	592480	189	0.41	3135	3135	3130	4055	2185	3120	3134.81	3.98	-64	3240	3180	3135	3075	3030	3157	3052	125	935	500	2240	5	1	25000000	783	5.18	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.80	N	010960	500	125 억	995670	N	N	9	N	N
105	20241014	160247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3120	-70	5	-2.19	145640710	46377	268.20	3195	3195	3090	4145	2235	3190	3140.43	4.00	-9309	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	780	5.17	0.33	12	0.19	604.00	9564.00	3770	20231124	-17.24	3090	20241014	0.97	3650	-14.52	20240730	3090	0.97	20241014	3770	-17.24	20231124	3090	0.97	20241014	0.79	N	010960	500	125 억	1000017	N	N	9	N	N
106	20241014	150249	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3135	-55	5	-1.72	138866690	44208	255.66	3195	3195	3090	4145	2235	3190	3141.21	4.00	-7920	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	784	5.19	0.33	12	0.18	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
107	20241014	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-30	5	-0.94	41028625	12962	74.96	3195	3195	3155	4145	2235	3190	3165.30	4.00	-6725	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	790	5.23	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.18	3150	20241007	0.32	3650	-13.42	20240730	3150	0.32	20241007	3770	-16.18	20231124	3150	0.32	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
108	20241014	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-30	5	-0.94	33981300	10732	62.06	3195	3195	3155	4145	2235	3190	3166.35	4.00	-5581	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	790	5.23	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.18	3150	20241007	0.32	3650	-13.42	20240730	3150	0.32	20241007	3770	-16.18	20231124	3150	0.32	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
109	20241014	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-30	5	-0.94	29163205	9208	53.25	3195	3195	3155	4145	2235	3190	3167.16	4.00	-5322	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	790	5.23	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.18	3150	20241007	0.32	3650	-13.42	20240730	3150	0.32	20241007	3770	-16.18	20231124	3150	0.32	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
110	20241014	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-30	5	-0.94	23396880	7382	42.69	3195	3195	3155	4145	2235	3190	3169.45	4.00	-3516	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	790	5.23	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.18	3150	20241007	0.32	3650	-13.42	20240730	3150	0.32	20241007	3770	-16.18	20231124	3150	0.32	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
111	20241014	100248	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-25	5	-0.78	9361105	2946	17.04	3195	3195	3160	4145	2235	3190	3177.56	4.00	-1008	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	791	5.24	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.05	3150	20241007	0.48	3650	-13.29	20240730	3150	0.48	20241007	3770	-16.05	20231124	3150	0.48	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
112	20241014	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-25	5	-0.78	2325385	729	4.22	3195	3195	3165	4145	2235	3190	3189.83	4.00	-431	3220	3205	3185	3170	3150	3195	3160	125	955	500	2290	5	1	25000000	791	5.24	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.05	3150	20241007	0.48	3650	-13.29	20240730	3150	0.48	20241007	3770	-16.05	20231124	3150	0.48	20241007	0.79	N	010960	500	125 억	1000017	N	N	0	N	N
113	20241011	160244	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-5	5	-0.16	54921795	17292	77.15	3195	3200	3165	4150	2240	3195	3176.14	4.01	-5591	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	798	5.28	0.33	12	0.07	604.00	9564.00	3770	20231124	-15.38	3150	20241007	1.27	3650	-12.60	20240730	3150	1.27	20241007	3770	-15.38	20231124	3150	1.27	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
114	20241011	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	-20	5	-0.63	53383580	16807	74.99	3195	3200	3165	4150	2240	3195	3176.27	4.01	-5545	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	794	5.26	0.33	12	0.07	604.00	9564.00	3770	20231124	-15.78	3150	20241007	0.79	3650	-13.01	20240730	3150	0.79	20241007	3770	-15.78	20231124	3150	0.79	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
115	20241011	140248	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-30	5	-0.94	52121640	16409	73.21	3195	3200	3165	4150	2240	3195	3176.41	4.01	-5460	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	791	5.24	0.33	12	0.07	604.00	9564.00	3770	20231124	-16.05	3150	20241007	0.48	3650	-13.29	20240730	3150	0.48	20241007	3770	-16.05	20231124	3150	0.48	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
116	20241011	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	-25	5	-0.78	43026535	13539	60.41	3195	3200	3165	4150	2240	3195	3177.97	4.01	-5434	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	793	5.25	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.92	3150	20241007	0.63	3650	-13.15	20240730	3150	0.63	20241007	3770	-15.92	20231124	3150	0.63	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
117	20241011	120247	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	-25	5	-0.78	28394570	8940	39.89	3195	3195	3165	4150	2240	3195	3176.13	4.01	-2674	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	793	5.25	0.33	12	0.04	604.00	9564.00	3770	20231124	-15.92	3150	20241007	0.63	3650	-13.15	20240730	3150	0.63	20241007	3770	-15.92	20231124	3150	0.63	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
118	20241011	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	-20	5	-0.63	25416555	8001	35.70	3195	3195	3165	4150	2240	3195	3176.67	4.01	-1843	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	794	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.78	3150	20241007	0.79	3650	-13.01	20240730	3150	0.79	20241007	3770	-15.78	20231124	3150	0.79	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
119	20241011	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-15	5	-0.47	21308545	6707	29.92	3195	3195	3165	4150	2240	3195	3177.06	4.01	-841	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	795	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.65	3150	20241007	0.95	3650	-12.88	20240730	3150	0.95	20241007	3770	-15.65	20231124	3150	0.95	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
120	20241011	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	0	3	0.00	0	0	0.00	0	0	0	4150	2240	3195	0.00	4.01	0	3231	3212	3191	3172	3151	3222	3182	125	955	500	2300	5	1	25000000	799	5.29	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.78	N	010960	500	125 억	1001941	N	N	0	N	N
121	20241010	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	0	3	0.00	71465540	22413	117.54	3170	3210	3170	4150	2240	3195	3188.57	4.03	-9482	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	799	5.29	0.33	12	0.09	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
122	20241010	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	-10	5	-0.31	68004105	21326	111.84	3170	3210	3170	4150	2240	3195	3188.79	4.03	-9068	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	796	5.27	0.33	12	0.09	604.00	9564.00	3770	20231124	-15.52	3150	20241007	1.11	3650	-12.74	20240730	3150	1.11	20241007	3770	-15.52	20231124	3150	1.11	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
123	20241010	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-15	5	-0.47	56267490	17644	92.53	3170	3210	3170	4150	2240	3195	3189.04	4.03	-8413	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	795	5.26	0.33	12	0.07	604.00	9564.00	3770	20231124	-15.65	3150	20241007	0.95	3650	-12.88	20240730	3150	0.95	20241007	3770	-15.65	20231124	3150	0.95	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
124	20241010	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	5	2	0.16	53320945	16718	87.68	3170	3210	3170	4150	2240	3195	3189.43	4.03	-7737	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	800	5.30	0.33	12	0.07	604.00	9564.00	3770	20231124	-15.12	3150	20241007	1.59	3650	-12.33	20240730	3150	1.59	20241007	3770	-15.12	20231124	3150	1.59	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
125	20241010	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	-10	5	-0.31	26559185	8319	43.63	3170	3210	3170	4150	2240	3195	3192.59	4.03	-3398	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	796	5.27	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.52	3150	20241007	1.11	3650	-12.74	20240730	3150	1.11	20241007	3770	-15.52	20231124	3150	1.11	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
126	20241010	110251	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	0	3	0.00	22986775	7199	37.75	3170	3210	3170	4150	2240	3195	3193.05	4.03	-2716	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	799	5.29	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
127	20241010	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	-10	5	-0.31	10478225	3281	17.21	3170	3210	3170	4150	2240	3195	3193.61	4.03	-1017	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	796	5.27	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.52	3150	20241007	1.11	3650	-12.74	20240730	3150	1.11	20241007	3770	-15.52	20231124	3150	1.11	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
128	20241010	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	0	3	0.00	675985	213	1.12	3170	3195	3170	4150	2240	3195	3173.64	4.03	-49	3245	3220	3190	3165	3135	3232	3177	125	955	500	2300	5	1	25000000	799	5.29	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.75	N	010960	500	125 억	1007423	N	N	0	N	N
129	20241008	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	30	2	0.95	60808570	19068	18.15	3165	3215	3160	4110	2220	3165	3188.96	4.04	-1710	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	799	5.29	0.33	12	0.08	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
130	20241008	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	45	2	1.42	59165795	18554	17.66	3165	3215	3160	4110	2220	3165	3188.84	4.04	-1710	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	803	5.31	0.34	12	0.07	604.00	9564.00	3770	20231124	-14.85	3150	20241007	1.90	3650	-12.05	20240730	3150	1.90	20241007	3770	-14.85	20231124	3150	1.90	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
131	20241008	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	15	2	0.47	43835715	13761	13.10	3165	3210	3160	4110	2220	3165	3185.50	4.04	-779	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	795	5.26	0.33	12	0.06	604.00	9564.00	3770	20231124	-15.65	3150	20241007	0.95	3650	-12.88	20240730	3150	0.95	20241007	3770	-15.65	20231124	3150	0.95	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
132	20241008	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	30	2	0.95	40230440	12628	12.02	3165	3210	3160	4110	2220	3165	3185.81	4.04	-779	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	799	5.29	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.25	3150	20241007	1.43	3650	-12.47	20240730	3150	1.43	20241007	3770	-15.25	20231124	3150	1.43	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
133	20241008	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	20	2	0.63	36414350	11430	10.88	3165	3210	3160	4110	2220	3165	3185.86	4.04	-779	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	796	5.27	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.52	3150	20241007	1.11	3650	-12.74	20240730	3150	1.11	20241007	3770	-15.52	20231124	3150	1.11	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
134	20241008	110251	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	15	2	0.47	25503900	8010	7.63	3165	3210	3160	4110	2220	3165	3184.01	4.04	-662	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	795	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.65	3150	20241007	0.95	3650	-12.88	20240730	3150	0.95	20241007	3770	-15.65	20231124	3150	0.95	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
135	20241008	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	22518915	7070	6.73	3165	3210	3160	4110	2220	3165	3185.14	4.04	-654	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	794	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.78	3150	20241007	0.79	3650	-13.01	20240730	3150	0.79	20241007	3770	-15.78	20231124	3150	0.79	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
136	20241008	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	35	2	1.11	12038000	3767	3.59	3165	3210	3160	4110	2220	3165	3195.65	4.04	-487	3295	3230	3190	3125	3085	3210	3105	125	945	500	2270	5	1	25000000	800	5.30	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.12	3150	20241007	1.59	3650	-12.33	20240730	3150	1.59	20241007	3770	-15.12	20231124	3150	1.59	20241007	0.73	N	010960	500	125 억	1009133	N	N	0	N	N
137	20241007	160251	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3165	-75	5	-2.31	334756200	104985	698.97	3240	3255	3150	4210	2270	3240	3188.62	4.03	-2240	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	791	5.24	0.33	12	0.42	604.00	9564.00	3770	20231124	-16.05	3150	20241007	0.48	3650	-13.29	20240730	3150	0.48	20241007	3770	-16.05	20231124	3150	0.48	20241007	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
138	20241007	150249	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	-45	5	-1.39	217881430	68138	453.65	3240	3255	3185	4210	2270	3240	3197.65	4.03	-2758	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	799	5.29	0.33	12	0.27	604.00	9564.00	3770	20231124	-15.25	3180	20240909	0.47	3650	-12.47	20240730	3180	0.47	20240909	3770	-15.25	20231124	3180	0.47	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
139	20241007	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	-30	5	-0.93	156590960	48934	325.79	3240	3255	3185	4210	2270	3240	3200.04	4.03	-2749	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	803	5.31	0.34	12	0.20	604.00	9564.00	3770	20231124	-14.85	3180	20240909	0.94	3650	-12.05	20240730	3180	0.94	20240909	3770	-14.85	20231124	3180	0.94	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
140	20241007	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	-40	5	-1.23	147677160	46143	307.21	3240	3255	3185	4210	2270	3240	3200.42	4.03	-2672	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	800	5.30	0.33	12	0.18	604.00	9564.00	3770	20231124	-15.12	3180	20240909	0.63	3650	-12.33	20240730	3180	0.63	20240909	3770	-15.12	20231124	3180	0.63	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
141	20241007	120314	57	100.00	KOSPI		건설업	N	N	N	N	N	3205	-35	5	-1.08	103839565	32408	215.77	3240	3255	3185	4210	2270	3240	3204.13	4.03	-1211	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	801	5.31	0.34	12	0.13	604.00	9564.00	3770	20231124	-14.99	3180	20240909	0.79	3650	-12.19	20240730	3180	0.79	20240909	3770	-14.99	20231124	3180	0.79	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
142	20241007	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	-45	5	-1.39	97268405	30354	202.09	3240	3255	3185	4210	2270	3240	3204.47	4.03	-47	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	799	5.29	0.33	12	0.12	604.00	9564.00	3770	20231124	-15.25	3180	20240909	0.47	3650	-12.47	20240730	3180	0.47	20240909	3770	-15.25	20231124	3180	0.47	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
143	20241007	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	-20	5	-0.62	25153060	7815	52.03	3240	3255	3205	4210	2270	3240	3218.56	4.03	-701	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	805	5.33	0.34	12	0.03	604.00	9564.00	3770	20231124	-14.59	3180	20240909	1.26	3650	-11.78	20240730	3180	1.26	20240909	3770	-14.59	20231124	3180	1.26	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
144	20241007	090234	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-5	5	-0.15	135970	42	0.28	3240	3240	3230	4210	2270	3240	3237.38	4.03	-18	3266	3252	3241	3227	3216	3247	3222	125	970	500	2330	5	1	25000000	809	5.36	0.34	12	0.00	604.00	9564.00	3770	20231124	-14.19	3180	20240909	1.73	3650	-11.37	20240730	3180	1.73	20240909	3770	-14.19	20231124	3180	1.73	20240909	0.72	N	010960	500	125 억	1007046	N	N	0	N	N
145	20241004	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	0	3	0.00	48619215	15020	40.64	3250	3255	3230	4210	2270	3240	3236.97	4.03	-6874	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	810	5.36	0.34	12	0.06	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
146	20241004	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-10	5	-0.31	47834955	14778	39.98	3250	3255	3230	4210	2270	3240	3236.90	4.03	-6874	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	808	5.35	0.34	12	0.06	604.00	9564.00	3770	20231124	-14.32	3180	20240909	1.57	3650	-11.51	20240730	3180	1.57	20240909	3770	-14.32	20231124	3180	1.57	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
147	20241004	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	0	3	0.00	43438170	13418	36.30	3250	3255	3230	4210	2270	3240	3237.31	4.03	-6838	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	810	5.36	0.34	12	0.05	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
148	20241004	130239	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-10	5	-0.31	32768730	10116	27.37	3250	3255	3230	4210	2270	3240	3239.30	4.03	-6680	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	808	5.35	0.34	12	0.04	604.00	9564.00	3770	20231124	-14.32	3180	20240909	1.57	3650	-11.51	20240730	3180	1.57	20240909	3770	-14.32	20231124	3180	1.57	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
149	20241004	120238	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-5	5	-0.15	24096300	7432	20.11	3250	3255	3230	4210	2270	3240	3242.24	4.03	-4999	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	809	5.36	0.34	12	0.03	604.00	9564.00	3770	20231124	-14.19	3180	20240909	1.73	3650	-11.37	20240730	3180	1.73	20240909	3770	-14.19	20231124	3180	1.73	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
150	20241004	110239	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	10	2	0.31	15708350	4841	13.10	3250	3255	3230	4210	2270	3240	3244.86	4.03	-3437	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.02	604.00	9564.00	3770	20231124	-13.79	3180	20240909	2.20	3650	-10.96	20240730	3180	2.20	20240909	3770	-13.79	20231124	3180	2.20	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
151	20241004	100239	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	5	2	0.15	8834235	2721	7.36	3250	3255	3230	4210	2270	3240	3246.69	4.03	-1945	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	811	5.37	0.34	12	0.01	604.00	9564.00	3770	20231124	-13.93	3180	20240909	2.04	3650	-11.10	20240730	3180	2.04	20240909	3770	-13.93	20231124	3180	2.04	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
152	20241004	090237	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-10	5	-0.31	843725	260	0.70	3250	3250	3230	4210	2270	3240	3245.10	4.03	-177	3276	3257	3241	3222	3206	3250	3215	125	970	500	2330	5	1	25000000	808	5.35	0.34	12	0.00	604.00	9564.00	3770	20231124	-14.32	3180	20240909	1.57	3650	-11.51	20240730	3180	1.57	20240909	3770	-14.32	20231124	3180	1.57	20240909	0.71	N	010960	500	125 억	1007974	N	N	0	N	N
153	20241002	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-15	5	-0.46	119898210	36950	137.96	3255	3260	3225	4230	2280	3255	3244.88	4.06	-5821	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.15	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
154	20241002	150240	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-20	5	-0.61	112313805	34609	129.22	3255	3260	3225	4230	2280	3255	3245.22	4.06	-5727	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	809	5.36	0.34	12	0.14	604.00	9564.00	3770	20231124	-14.19	3180	20240909	1.73	3650	-11.37	20240730	3180	1.73	20240909	3770	-14.19	20231124	3180	1.73	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
155	20241002	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-15	5	-0.46	106334515	32760	122.32	3255	3260	3225	4230	2280	3255	3245.86	4.06	-5412	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.13	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
156	20241002	130239	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-10	5	-0.31	100704325	31018	115.81	3255	3260	3225	4230	2280	3255	3246.64	4.06	-4208	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	811	5.37	0.34	12	0.12	604.00	9564.00	3770	20231124	-13.93	3180	20240909	2.04	3650	-11.10	20240730	3180	2.04	20240909	3770	-13.93	20231124	3180	2.04	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
157	20241002	120236	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-15	5	-0.46	97881970	30147	112.56	3255	3260	3225	4230	2280	3255	3246.82	4.06	-3545	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	810	5.36	0.34	12	0.12	604.00	9564.00	3770	20231124	-14.06	3180	20240909	1.89	3650	-11.23	20240730	3180	1.89	20240909	3770	-14.06	20231124	3180	1.89	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
158	20241002	110235	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-25	5	-0.77	47662865	14682	54.82	3255	3260	3225	4230	2280	3255	3246.35	4.06	-3076	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	808	5.35	0.34	12	0.06	604.00	9564.00	3770	20231124	-14.32	3180	20240909	1.57	3650	-11.51	20240730	3180	1.57	20240909	3770	-14.32	20231124	3180	1.57	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
159	20241002	100235	57	100.00	KOSPI		건설업	N	N	N	N	N	3255	0	3	0.00	38830270	11956	44.64	3255	3260	3225	4230	2280	3255	3247.76	4.06	-2723	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.05	604.00	9564.00	3770	20231124	-13.66	3180	20240909	2.36	3650	-10.82	20240730	3180	2.36	20240909	3770	-13.66	20231124	3180	2.36	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N
160	20241002	090232	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-20	5	-0.61	10366595	3190	11.91	3255	3255	3235	4230	2280	3255	3249.72	4.06	-126	3325	3290	3270	3235	3215	3280	3225	125	975	500	2340	5	1	25000000	809	5.36	0.34	12	0.01	604.00	9564.00	3770	20231124	-14.19	3180	20240909	1.73	3650	-11.37	20240730	3180	1.73	20240909	3770	-14.19	20231124	3180	1.73	20240909	0.70	N	010960	500	125 억	1013829	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History