KissMeData/034300/price/prices-20241101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

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

69 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	160441	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-20	5	-0.11	18939970	1050	87.94	18040	18100	18030	23450	12640	18050	18038.07	1.01	29	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
3	20241129	150448	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-20	5	-0.11	18326950	1016	85.09	18040	18100	18030	23450	12640	18050	18038.34	1.01	29	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
4	20241129	140447	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-20	5	-0.11	17173030	952	79.73	18040	18100	18030	23450	12640	18050	18038.90	1.01	29	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
5	20241129	130447	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-20	5	-0.11	16019110	888	74.37	18040	18100	18030	23450	12640	18050	18039.54	1.01	29	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
6	20241129	120449	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	50	2	0.28	15802750	876	73.37	18040	18100	18030	23450	12640	18050	18039.67	1.01	29	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
7	20241129	110449	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	-10	5	-0.06	13981000	775	64.91	18040	18040	18040	23450	12640	18050	18040.00	1.01	19	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
8	20241129	100447	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	-10	5	-0.06	1353000	75	6.28	18040	18040	18040	23450	12640	18050	18040.00	1.01	-5	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
9	20241129	090447	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	-10	5	-0.06	631400	35	2.93	18040	18040	18040	23450	12640	18050	18040.00	1.01	-5	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78730	N	N	0	N	N
10	20241128	160443	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	20	2	0.11	21530080	1194	158.99	18030	18050	18030	23400	12630	18030	18031.89	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
11	20241128	150451	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	20	2	0.11	21530080	1194	158.99	18030	18050	18030	23400	12630	18030	18031.89	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
12	20241128	140452	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	19526530	1083	144.21	18030	18050	18030	23400	12630	18030	18030.04	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
13	20241128	130448	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	19508500	1082	144.07	18030	18050	18030	23400	12630	18030	18030.04	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
14	20241128	120452	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	19274110	1069	142.34	18030	18050	18030	23400	12630	18030	18030.04	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
15	20241128	110454	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	14405990	799	106.39	18030	18050	18030	23400	12630	18030	18030.03	1.01	-1	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
16	20241128	100450	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	20	2	0.11	198350	11	1.46	18030	18050	18030	23400	12630	18030	18031.82	1.01	0	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
17	20241128	090449	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	180300	10	1.33	18030	18030	18030	23400	12630	18030	18030.00	1.01	0	18063	18046	18033	18016	18003	18055	18025	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78731	N	N	0	N	N
18	20241127	160438	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	13533140	751	59.79	18020	18050	18020	23400	12620	18020	18020.16	1.01	-16	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
19	20241127	150446	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	13461050	747	59.47	18020	18050	18020	23400	12620	18020	18020.15	1.01	-14	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
20	20241127	140446	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	30	2	0.17	13424990	745	59.32	18020	18050	18020	23400	12620	18020	18020.12	1.01	-13	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
21	20241127	130442	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	30	2	0.17	13424990	745	59.32	18020	18050	18020	23400	12620	18020	18020.12	1.01	-13	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
22	20241127	120446	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	9406500	522	41.56	18020	18050	18020	23400	12620	18020	18020.11	1.01	-11	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
23	20241127	110446	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	8469430	470	37.42	18020	18050	18020	23400	12620	18020	18020.06	1.01	-10	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
24	20241127	100445	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	1153280	64	5.10	18020	18020	18020	23400	12620	18020	18020.00	1.01	-9	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
25	20241127	090443	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	1153280	64	5.10	18020	18020	18020	23400	12620	18020	18020.00	1.01	-9	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78745	N	N	0	N	N
26	20241126	160442	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	19572520	1086	156.26	18030	18120	18020	23400	12620	18020	18022.58	1.01	-2	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
27	20241126	150443	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	18743600	1040	149.64	18030	18120	18020	23400	12620	18020	18022.69	1.01	-1	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
28	20241126	140443	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	15877430	881	126.76	18030	18120	18020	23400	12620	18020	18022.05	1.01	-1	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
29	20241126	130440	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	14381770	798	114.82	18030	18120	18020	23400	12620	18020	18022.27	1.01	7	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
30	20241126	120445	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	14363740	797	114.68	18030	18120	18020	23400	12620	18020	18022.26	1.01	7	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
31	20241126	110449	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	100	2	0.55	14327640	795	114.39	18030	18120	18020	23400	12620	18020	18022.19	1.01	8	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
32	20241126	100447	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	14111060	783	112.66	18030	18030	18020	23400	12620	18020	18021.79	1.01	0	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
33	20241126	090443	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	18030	1	0.14	18030	18030	18030	23400	12620	18020	18030.00	1.01	0	18153	18086	18053	17986	17953	18070	17970	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78648	N	N	0	N	N
34	20241125	160434	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	12526910	695	46.64	18030	18120	18020	23400	12620	18020	18024.33	1.01	56	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
35	20241125	150441	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	11715770	650	43.62	18030	18120	18020	23400	12620	18020	18024.26	1.01	77	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
36	20241125	140442	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	6543550	363	24.36	18030	18120	18020	23400	12620	18020	18026.31	1.01	72	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
37	20241125	130437	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	6525530	362	24.30	18030	18120	18020	23400	12620	18020	18026.33	1.01	72	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
38	20241125	120442	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	6417390	356	23.89	18030	18120	18020	23400	12620	18020	18026.38	1.01	72	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
39	20241125	110440	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	6363230	353	23.69	18030	18030	18020	23400	12620	18020	18026.15	1.01	73	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
40	20241125	100434	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	3876450	215	14.43	18030	18030	18030	23400	12620	18020	18030.00	1.01	72	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
41	20241125	090436	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	342570	19	1.28	18030	18030	18030	23400	12620	18020	18030.00	1.01	-2	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78597	N	N	0	N	N
42	20241122	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	26863700	1490	45.17	18040	18050	18020	23450	12630	18040	18029.33	1.01	43	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
43	20241122	150416	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	24268820	1346	40.80	18040	18050	18020	23450	12630	18040	18030.33	1.01	103	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
44	20241122	140420	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	24016540	1332	40.38	18040	18050	18020	23450	12630	18040	18030.44	1.01	103	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
45	20241122	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	24016540	1332	40.38	18040	18050	18020	23450	12630	18040	18030.44	1.01	103	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
46	20241122	120420	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	24016540	1332	40.38	18040	18050	18020	23450	12630	18040	18030.44	1.01	103	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
47	20241122	110418	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	14911440	827	25.07	18040	18050	18030	23450	12630	18040	18030.76	1.01	-62	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
48	20241122	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	7447020	413	12.52	18040	18050	18030	23450	12630	18040	18031.53	1.01	-48	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
49	20241122	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.01	0	18160	18100	18070	18010	17980	18085	17995	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78554	N	N	0	N	N
50	20241121	160417	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	59515190	3299	44.42	18040	18130	18040	23450	12630	18040	18040.37	1.04	-701	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
51	20241121	150425	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	53417670	2961	39.87	18040	18130	18040	23450	12630	18040	18040.42	1.04	-701	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
52	20241121	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	46165060	2559	34.46	18040	18130	18040	23450	12630	18040	18040.27	1.04	-417	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
53	20241121	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	45948470	2547	34.30	18040	18130	18040	23450	12630	18040	18040.23	1.04	-423	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
54	20241121	120421	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	11690440	648	8.73	18040	18130	18040	23450	12630	18040	18040.80	1.04	-54	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
55	20241121	110420	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	6855650	380	5.12	18040	18130	18040	23450	12630	18040	18041.18	1.04	-8	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
56	20241121	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	6476600	359	4.83	18040	18130	18040	23450	12630	18040	18040.67	1.04	-13	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
57	20241121	090422	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.04	0	18260	18150	18090	17980	17920	18205	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80536	N	N	0	N	N
58	20241120	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	133998270	7426	526.29	18030	18200	18030	23450	12630	18040	18044.47	1.04	-800	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.10	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
59	20241120	150425	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	132284470	7331	519.56	18030	18200	18030	23450	12630	18040	18044.53	1.04	-720	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
60	20241120	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	30	2	0.17	121315040	6723	476.47	18030	18200	18030	23450	12630	18040	18044.78	1.04	-720	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1402	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
61	20241120	130426	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	121260830	6720	476.26	18030	18200	18030	23450	12630	18040	18044.77	1.04	-720	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
62	20241120	120426	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	108528540	6015	426.29	18030	18200	18030	23450	12630	18040	18042.98	1.04	-720	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
63	20241120	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	7612480	421	29.84	18030	18200	18030	23450	12630	18040	18081.90	1.04	-7	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
64	20241120	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	18180	140	2	0.78	6674400	369	26.15	18030	18200	18030	23450	12630	18040	18087.80	1.04	-7	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1411	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.52	9850	20240426	84.57	18650	-2.52	20240530	9850	84.57	20240426	18650	-2.52	20240530	9850	84.57	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
65	20241120	090424	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.04	0	18160	18100	18030	17970	17900	18130	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	81024	N	N	0	N	N
66	20241119	160406	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	25451470	1411	25.11	17990	18090	17960	23450	12630	18040	18037.90	1.04	68	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
67	20241119	150410	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	25343230	1405	25.00	17990	18090	17960	23450	12630	18040	18037.89	1.04	71	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
68	20241119	140408	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	24405150	1353	24.08	17990	18090	17960	23450	12630	18040	18037.80	1.04	71	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
69	20241119	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	18632350	1033	18.38	17990	18090	17960	23450	12630	18040	18037.12	1.04	71	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
70	20241119	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	9828680	545	9.70	17990	18090	17960	23450	12630	18040	18034.28	1.04	82	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
71	20241119	110410	57	100.00	KOSPI	건설업	N	N	N	N	N	18090	50	2	0.28	5210080	289	5.14	17990	18090	17960	23450	12630	18040	18027.96	1.04	74	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1404	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.00	9850	20240426	83.65	18650	-3.00	20240530	9850	83.65	20240426	18650	-3.00	20240530	9850	83.65	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
72	20241119	100420	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	3315530	184	3.27	17990	18040	17960	23450	12630	18040	18019.18	1.04	67	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
73	20241119	090418	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.04	0	18233	18136	18083	17986	17933	18185	18035	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80863	N	N	0	N	N
74	20241118	160407	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	101550890	5619	19.41	18030	18180	18030	23450	12630	18040	18072.78	1.03	2391	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
75	20241118	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	18140	100	2	0.55	98451240	5448	18.82	18030	18180	18030	23450	12630	18040	18071.08	1.03	2243	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1408	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18650	-2.73	20240530	9850	84.16	20240426	18650	-2.73	20240530	9850	84.16	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
76	20241118	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	60	2	0.33	73305650	4060	14.03	18030	18110	18030	23450	12630	18040	18055.58	1.03	1210	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
77	20241118	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	57148630	3166	10.94	18030	18110	18030	23450	12630	18040	18050.74	1.03	383	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
78	20241118	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	20	2	0.11	43405390	2405	8.31	18030	18110	18030	23450	12630	18040	18047.98	1.03	-376	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1402	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
79	20241118	110410	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	10	2	0.06	39199130	2172	7.50	18030	18110	18030	23450	12630	18040	18047.48	1.03	-523	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
80	20241118	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	40	2	0.22	24990680	1385	4.78	18030	18110	18030	23450	12630	18040	18043.81	1.03	-407	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1403	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
81	20241118	090405	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	757260	42	0.15	18030	18030	18030	23450	12630	18040	18030.00	1.03	-42	18120	18080	18050	18010	17980	18075	18005	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	80227	N	N	0	N	N
82	20241115	160418	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	522067240	28946	234.76	18040	18090	18020	23450	12630	18040	18035.90	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.37	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
83	20241115	150428	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	20	2	0.11	521958980	28940	234.71	18040	18090	18020	23450	12630	18040	18035.90	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1402	-0.46	0.62	12	0.37	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
84	20241115	140424	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	521471880	28913	234.49	18040	18090	18020	23450	12630	18040	18035.90	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.37	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
85	20241115	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	516132040	28617	232.09	18040	18090	18020	23450	12630	18040	18035.85	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.37	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
86	20241115	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	20	2	0.11	488891640	27107	219.85	18040	18090	18020	23450	12630	18040	18035.62	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1402	-0.46	0.62	12	0.35	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
87	20241115	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	487195030	27013	219.08	18040	18090	18020	23450	12630	18040	18035.58	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.35	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
88	20241115	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	477903380	26498	214.91	18040	18090	18020	23450	12630	18040	18035.45	0.96	5544	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.34	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
89	20241115	090437	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	13079000	725	5.88	18040	18040	18040	23450	12630	18040	18040.00	0.96	0	18126	18082	18056	18012	17986	18070	18000	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74683	N	N	0	N	N
90	20241114	160413	58	100.00	KOSPI	건설업	N	N	N	N	N	18040	-30	5	-0.17	222621540	12330	316.64	18070	18100	18030	23450	12650	18070	18055.27	0.96	-93	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1400	-0.46	0.62	12	0.16	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
91	20241114	150416	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	-30	5	-0.17	222405060	12318	316.33	18070	18100	18030	23450	12650	18070	18055.29	0.96	-93	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1400	-0.46	0.62	12	0.16	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
92	20241114	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	-30	5	-0.17	222405060	12318	316.33	18070	18100	18030	23450	12650	18070	18055.29	0.96	-93	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1400	-0.46	0.62	12	0.16	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
93	20241114	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	0	3	0.00	38459470	2128	54.65	18070	18100	18070	23450	12650	18070	18073.06	0.96	175	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
94	20241114	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	18090	20	2	0.11	36471760	2018	51.82	18070	18100	18070	23450	12650	18070	18073.22	0.96	174	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1404	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.00	9850	20240426	83.65	18650	-3.00	20240530	9850	83.65	20240426	18650	-3.00	20240530	9850	83.65	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
95	20241114	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	0	3	0.00	34176790	1891	48.56	18070	18100	18070	23450	12650	18070	18073.40	0.96	174	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
96	20241114	100429	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	0	3	0.00	1192620	66	1.69	18070	18070	18070	23450	12650	18070	18070.00	0.96	0	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
97	20241114	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	0	3	0.00	0	0	0.00	0	0	0	23450	12650	18070	0.00	0.96	0	18123	18096	18083	18056	18043	18090	18050	388	5380	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	74777	N	N	0	N	N
98	20241112	160401	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	436913930	24141	364.67	18140	18150	18080	23500	12670	18100	18098.42	0.96	-56	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.31	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
99	20241112	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	432267370	23884	360.79	18140	18150	18080	23500	12670	18100	18098.62	0.96	191	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.31	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
100	20241112	140410	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	200634180	11083	167.42	18140	18150	18100	23500	12670	18100	18102.88	0.96	712	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.14	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
101	20241112	130404	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	33642290	1857	28.05	18140	18150	18100	23500	12670	18100	18116.47	0.96	681	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
102	20241112	120404	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	29406680	1623	24.52	18140	18150	18100	23500	12670	18100	18118.72	0.96	660	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
103	20241112	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	29334260	1619	24.46	18140	18150	18100	23500	12670	18100	18118.75	0.96	660	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
104	20241112	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	18347540	1012	15.29	18140	18150	18100	23500	12670	18100	18129.98	0.96	660	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
105	20241112	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	18150	50	2	0.28	11649700	642	9.70	18140	18150	18140	23500	12670	18100	18145.95	0.96	642	18153	18126	18113	18086	18073	18120	18080	388	5400	5000	12300	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18650	-2.68	20240530	9850	84.26	20240426	18650	-2.68	20240530	9850	84.26	20240426	N	034300	5000	388 억	74827	N	N	0	N	N
106	20241111	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	119845070	6620	319.96	18100	18140	18100	23500	12670	18100	18103.48	0.97	-128	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
107	20241111	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	106650170	5891	284.73	18100	18140	18100	23500	12670	18100	18103.92	0.97	-41	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
108	20241111	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	20	2	0.11	89955620	4969	240.16	18100	18140	18100	23500	12670	18100	18103.36	0.97	-148	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1406	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
109	20241111	130403	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	86098660	4756	229.87	18100	18140	18100	23500	12670	18100	18103.17	0.97	-231	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
110	20241111	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	84885960	4689	226.63	18100	18140	18100	23500	12670	18100	18103.21	0.97	-231	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
111	20241111	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	34102480	1884	91.06	18100	18140	18100	23500	12670	18100	18101.10	0.97	-97	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
112	20241111	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	21919620	1211	58.53	18100	18140	18100	23500	12670	18100	18100.43	0.97	-55	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
113	20241111	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	11946000	660	31.90	18100	18100	18100	23500	12670	18100	18100.00	0.97	-1	18140	18120	18110	18090	18080	18115	18085	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75167	N	N	0	N	N
114	20241108	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	37449470	2069	44.70	18110	18130	18100	23500	12670	18100	18100.28	0.97	-40	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
115	20241108	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	33811370	1868	40.35	18110	18130	18100	23500	12670	18100	18100.31	0.97	-40	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
116	20241108	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	17629960	974	21.04	18110	18130	18100	23500	12670	18100	18100.57	0.97	-39	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
117	20241108	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	5177160	286	6.18	18110	18130	18100	23500	12670	18100	18101.96	0.97	-23	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
118	20241108	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	597670	33	0.71	18110	18130	18110	23500	12670	18100	18111.21	0.97	-1	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
119	20241108	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	507110	28	0.60	18110	18130	18110	23500	12670	18100	18111.07	0.97	-1	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
120	20241108	100404	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	20	2	0.11	108690	6	0.13	18110	18130	18110	23500	12670	18100	18115.00	0.97	0	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
121	20241108	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	18110	1	0.02	18110	18110	18110	23500	12670	18100	18110.00	0.97	0	18233	18166	18133	18066	18033	18150	18050	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75312	N	N	4	N	N
122	20241107	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	-10	5	-0.06	83943230	4628	135.88	18110	18200	18100	23500	12680	18110	18138.12	0.98	-867	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76179	N	N	4	N	N
123	20241107	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	83870830	4624	135.76	18110	18200	18100	23500	12680	18110	18138.16	0.98	-867	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
124	20241107	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	-10	5	-0.06	72684810	4006	117.62	18110	18200	18100	23500	12680	18110	18143.99	0.98	-321	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
125	20241107	130403	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	-10	5	-0.06	62566910	3447	101.20	18110	18200	18100	23500	12680	18110	18151.12	0.98	-321	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
126	20241107	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	18130	20	2	0.11	60628710	3340	98.06	18110	18200	18100	23500	12680	18110	18152.31	0.98	-321	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1407	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18650	-2.79	20240530	9850	84.06	20240426	18650	-2.79	20240530	9850	84.06	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
127	20241107	110359	57	100.00	KOSPI	건설업	N	N	N	N	N	18140	30	2	0.17	60193560	3316	97.36	18110	18200	18100	23500	12680	18110	18152.46	0.98	-321	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1408	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18650	-2.73	20240530	9850	84.16	20240426	18650	-2.73	20240530	9850	84.16	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
128	20241107	100400	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	-10	5	-0.06	52397990	2886	84.73	18110	18200	18100	23500	12680	18110	18155.92	0.98	-319	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
129	20241107	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	18160	50	2	0.28	2359150	130	3.82	18110	18160	18110	23500	12680	18110	18147.31	0.98	5	18163	18136	18123	18096	18083	18130	18090	388	5390	5000	12310	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18650	-2.63	20240530	9850	84.37	20240426	18650	-2.63	20240530	9850	84.37	20240426	N	034300	5000	388 억	76179	N	N	0	N	N
130	20241106	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	61686500	3406	53.10	18110	18150	18110	23500	12680	18110	18111.13	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
131	20241106	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	60472800	3339	52.06	18110	18150	18110	23500	12680	18110	18111.05	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
132	20241106	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	18130	20	2	0.11	42236030	2332	36.36	18110	18150	18110	23500	12680	18110	18111.51	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18650	-2.79	20240530	9850	84.06	20240426	18650	-2.79	20240530	9850	84.06	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
133	20241106	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	41783260	2307	35.97	18110	18150	18110	23500	12680	18110	18111.51	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
134	20241106	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	39428960	2177	33.94	18110	18150	18110	23500	12680	18110	18111.60	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
135	20241106	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	38215550	2110	32.90	18110	18150	18110	23500	12680	18110	18111.64	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
136	20241106	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	18150	40	2	0.22	36404550	2010	31.34	18110	18150	18110	23500	12680	18110	18111.72	0.98	211	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1409	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18650	-2.68	20240530	9850	84.26	20240426	18650	-2.68	20240530	9850	84.26	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
137	20241106	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	10	2	0.06	6519700	360	5.61	18110	18120	18110	23500	12680	18110	18110.28	0.98	10	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75863	N	N	1	N	N
138	20241105	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	116169070	6414	99.49	18110	18140	18110	23500	12680	18110	18111.80	0.98	14	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	1	N	N
139	20241105	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	90833180	5015	77.79	18110	18140	18110	23500	12680	18110	18112.30	0.98	118	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
140	20241105	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	90633970	5004	77.62	18110	18140	18110	23500	12680	18110	18112.30	0.98	118	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
141	20241105	130358	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	88207230	4870	75.54	18110	18140	18110	23500	12680	18110	18112.37	0.98	118	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
142	20241105	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	84567120	4669	72.42	18110	18140	18110	23500	12680	18110	18112.47	0.98	118	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
143	20241105	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	10	2	0.06	63349260	3498	54.26	18110	18140	18110	23500	12680	18110	18110.14	0.98	14	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1406	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
144	20241105	100356	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	41001080	2264	35.12	18110	18140	18110	23500	12680	18110	18110.02	0.98	-30	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
145	20241105	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	0	3	0.00	0	0	0.00	0	0	0	23500	12680	18110	0.00	0.98	0	18150	18130	18120	18100	18090	18125	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75849	N	N	0	N	N
146	20241104	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	116760870	6447	139.73	18110	18140	18110	23550	12690	18120	18110.88	0.99	-488	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
147	20241104	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	114895540	6344	137.49	18110	18140	18110	23550	12690	18120	18110.90	0.99	-487	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
148	20241104	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	89143110	4922	106.68	18110	18140	18110	23550	12690	18120	18111.16	0.99	263	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
149	20241104	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	75017310	4142	89.77	18110	18140	18110	23550	12690	18120	18111.37	0.99	263	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
150	20241104	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	62593850	3456	74.90	18110	18140	18110	23550	12690	18120	18111.65	0.99	263	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
151	20241104	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	49156150	2714	58.82	18110	18140	18110	23550	12690	18120	18112.07	0.99	256	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
152	20241104	100343	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	-10	5	-0.06	35101560	1938	42.00	18110	18140	18110	23550	12690	18120	18112.26	0.99	233	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1405	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
153	20241104	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	11067220	611	13.24	18110	18120	18110	23550	12690	18120	18113.29	0.99	175	18133	18126	18123	18116	18113	18125	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76530	N	N	0	N	N
154	20241101	160336	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	75905160	4189	45.00	18120	18130	18120	23550	12690	18120	18120.11	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
155	20241101	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	74546160	4114	44.20	18120	18130	18120	23550	12690	18120	18120.12	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
156	20241101	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	73730760	4069	43.72	18120	18130	18120	23550	12690	18120	18120.12	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
157	20241101	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	41259720	2277	24.46	18120	18130	18120	23550	12690	18120	18120.21	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
158	20241101	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	29536080	1630	17.51	18120	18130	18120	23550	12690	18120	18120.29	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
159	20241101	110409	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	25422780	1403	15.07	18120	18130	18120	23550	12690	18120	18120.30	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
160	20241101	100410	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	23501960	1297	13.93	18120	18130	18120	23550	12690	18120	18120.25	0.99	-24	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N
161	20241101	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	0	3	0.00	1413360	78	0.84	18120	18120	18120	23550	12690	18120	18120.00	0.99	-6	18233	18176	18143	18086	18053	18205	18115	388	5430	5000	12320	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	76846	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History