KissMeData/005960/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160222	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	-5	5	-0.12	61621315	15434	495.47	4045	4075	3970	5210	2815	4015	3992.57	0.93	-103	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	920	-20.99	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.03	3970	20241031	1.01	5850	-31.45	20240102	3970	1.01	20241031	6800	-41.03	20231201	3970	1.01	20241031	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
3	20241031	150225	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4005	-10	5	-0.25	60771375	15222	488.67	4045	4075	3970	5210	2815	4015	3992.34	0.93	-60	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	919	-20.97	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.10	3970	20241031	0.88	5850	-31.54	20240102	3970	0.88	20241031	6800	-41.10	20231201	3970	0.88	20241031	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
4	20241031	140223	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3995	-20	5	-0.50	54821245	13734	440.90	4045	4075	3970	5210	2815	4015	3991.64	0.93	-65	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	917	-20.92	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.25	3970	20241031	0.63	5850	-31.71	20240102	3970	0.63	20241031	6800	-41.25	20231201	3970	0.63	20241031	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
5	20241031	130224	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3985	-30	5	-0.75	51429820	12885	413.64	4045	4075	3970	5210	2815	4015	3991.45	0.93	-65	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	914	-20.86	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.40	3970	20241031	0.38	5850	-31.88	20240102	3970	0.38	20241031	6800	-41.40	20231201	3970	0.38	20241031	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
6	20241031	120223	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3980	-35	5	-0.87	37263815	9328	299.45	4045	4075	3970	5210	2815	4015	3994.83	0.93	-65	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	913	-20.84	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.47	3970	20241031	0.25	5850	-31.97	20240102	3970	0.25	20241031	6800	-41.47	20231201	3970	0.25	20241031	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
7	20241031	110224	57	100.00	KOSPI		건설업	N	N	N	N	N	3990	-25	5	-0.62	22302695	5571	178.84	4045	4075	3975	5210	2815	4015	4003.36	0.93	-65	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	916	-20.89	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.32	3970	20241025	0.50	5850	-31.79	20240102	3970	0.50	20241025	6800	-41.32	20231201	3970	0.50	20241025	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
8	20241031	100224	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-15	5	-0.37	9867165	2453	78.75	4045	4075	3980	5210	2815	4015	4022.49	0.93	-65	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	918	-20.94	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
9	20241031	090224	57	100.00	KOSPI		건설업	N	N	N	N	N	4055	40	2	1.00	805655	199	6.39	4045	4075	4045	5210	2815	4015	4048.52	0.93	-22	4055	4035	4010	3990	3965	4022	3977	1147	1195	5000	2810	5	1	22946345	930	-21.23	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.37	3970	20241025	2.14	5850	-30.68	20240102	3970	2.14	20241025	6800	-40.37	20231201	3970	2.14	20241025	0.04	N	005960	5000	1147 억	212650	N	N	0	N	N
10	20241030	160222	57	100.00	KOSPI		건설업	N	N	N	N	N	4015	10	2	0.25	12481820	3115	61.09	4030	4030	3985	5200	2805	4005	4007.00	0.93	34	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	921	-21.02	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.96	3970	20241025	1.13	5850	-31.37	20240102	3970	1.13	20241025	6800	-40.96	20231201	3970	1.13	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
11	20241030	150226	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	11923815	2976	58.36	4030	4030	3985	5200	2805	4005	4006.66	0.93	47	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
12	20241030	140224	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	15	2	0.37	11081555	2766	54.25	4030	4030	3985	5200	2805	4005	4006.35	0.93	17	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	922	-21.05	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.88	3970	20241025	1.26	5850	-31.28	20240102	3970	1.26	20241025	6800	-40.88	20231201	3970	1.26	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
13	20241030	130225	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	10631420	2654	52.05	4030	4030	3985	5200	2805	4005	4005.81	0.93	17	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
14	20241030	120225	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	5	2	0.12	7235870	1808	35.46	4030	4030	3985	5200	2805	4005	4002.14	0.93	17	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
15	20241030	110224	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	5	2	0.12	3199610	799	15.67	4030	4030	4000	5200	2805	4005	4004.52	0.93	16	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
16	20241030	100223	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	5	2	0.12	2742920	685	13.43	4030	4030	4000	5200	2805	4005	4004.26	0.93	16	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
17	20241030	090224	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	25	2	0.62	24180	6	0.12	4030	4030	4030	5200	2805	4005	4030.00	0.93	0	4131	4067	4031	3967	3931	4050	3950	1147	1195	5000	2800	5	1	22946345	925	-21.10	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.74	3970	20241025	1.51	5850	-31.11	20240102	3970	1.51	20241025	6800	-40.74	20231201	3970	1.51	20241025	0.04	N	005960	5000	1147 억	212662	N	N	0	N	N
18	20241029	160218	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	-25	5	-0.62	20311295	5059	71.26	4095	4095	3995	5230	2825	4030	4014.88	0.93	-169	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	919	-20.97	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
19	20241029	150221	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	-5	5	-0.12	19193805	4780	67.33	4095	4095	3995	5230	2825	4030	4015.44	0.93	-107	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	924	-21.07	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.81	3970	20241025	1.39	5850	-31.20	20240102	3970	1.39	20241025	6800	-40.81	20231201	3970	1.39	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
20	20241029	140219	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	-20	5	-0.50	14888440	3704	52.18	4095	4095	4000	5230	2825	4030	4019.56	0.93	-169	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	920	-20.99	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
21	20241029	130219	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	-20	5	-0.50	9236885	2293	32.30	4095	4095	4000	5230	2825	4030	4028.30	0.93	-165	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	920	-20.99	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
22	20241029	120220	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	-25	5	-0.62	8690900	2157	30.38	4095	4095	4000	5230	2825	4030	4029.16	0.93	-165	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	919	-20.97	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
23	20241029	110218	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	-20	5	-0.50	6734055	1670	23.52	4095	4095	4000	5230	2825	4030	4032.37	0.93	-162	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	920	-20.99	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
24	20241029	100220	57	100.00	KOSPI		건설업	N	N	N	N	N	4035	5	2	0.12	2848250	702	9.89	4095	4095	4000	5230	2825	4030	4057.34	0.93	-141	4083	4056	4028	4001	3973	4070	4015	1147	1200	5000	2820	5	1	22946345	926	-21.13	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.66	3970	20241025	1.64	5850	-31.03	20240102	3970	1.64	20241025	6800	-40.66	20231201	3970	1.64	20241025	0.04	N	005960	5000	1147 억	212832	N	N	0	N	N
25	20241028	160218	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	30	2	0.75	28432135	7084	26.95	4000	4055	4000	5200	2800	4000	4013.45	0.93	-28	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	925	-21.10	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.74	3970	20241025	1.51	5850	-31.11	20240102	3970	1.51	20241025	6800	-40.74	20231201	3970	1.51	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
26	20241028	150218	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	5	2	0.12	24315135	6060	23.06	4000	4055	4000	5200	2800	4000	4012.40	0.93	27	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
27	20241028	140219	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	10	2	0.25	22236660	5541	21.08	4000	4055	4000	5200	2800	4000	4013.11	0.93	-63	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
28	20241028	130219	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	10	2	0.25	14784955	3681	14.01	4000	4055	4000	5200	2800	4000	4016.56	0.93	-63	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
29	20241028	120220	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	10	2	0.25	8642155	2147	8.17	4000	4055	4000	5200	2800	4000	4025.22	0.93	-63	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	920	-20.99	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.03	3970	20241025	1.01	5850	-31.45	20240102	3970	1.01	20241025	6800	-41.03	20231201	3970	1.01	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
30	20241028	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	0	3	0.00	7431970	1845	7.02	4000	4055	4000	5200	2800	4000	4028.17	0.93	-114	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
31	20241028	100217	57	100.00	KOSPI		건설업	N	N	N	N	N	4035	35	2	0.88	2859260	710	2.70	4000	4055	4000	5200	2800	4000	4027.13	0.93	-35	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	926	-21.13	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.66	3970	20241025	1.64	5850	-31.03	20240102	3970	1.64	20241025	6800	-40.66	20231201	3970	1.64	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
32	20241028	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	0	3	0.00	384000	96	0.37	4000	4000	4000	5200	2800	4000	4000.00	0.93	0	4153	4076	4023	3946	3893	4050	3920	1147	1200	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	212861	N	N	12	N	N
33	20241025	160216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4000	-80	5	-1.96	105522660	26283	162.55	4095	4100	3970	5300	2860	4080	4014.86	0.92	977	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	918	-20.94	0.16	12	0.11	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211886	N	N	12	N	N
34	20241025	150219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4005	-75	5	-1.84	99718600	24832	153.58	4095	4100	3970	5300	2860	4080	4015.73	0.92	1097	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	919	-20.97	0.16	12	0.11	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
35	20241025	140218	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4000	-80	5	-1.96	94552130	23539	145.58	4095	4100	3970	5300	2860	4080	4016.83	0.92	1109	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	918	-20.94	0.16	12	0.10	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
36	20241025	130219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3970	-110	5	-2.70	83810445	20852	128.96	4095	4100	3970	5300	2860	4080	4019.30	0.92	1109	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	911	-20.79	0.16	12	0.09	-191.00	25207.00	6800	20231201	-41.62	3970	20241025	0.00	5850	-32.14	20240102	3970	0.00	20241025	6800	-41.62	20231201	3970	0.00	20241025	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
37	20241025	120219	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-80	5	-1.96	46293940	11455	70.85	4095	4100	4000	5300	2860	4080	4041.37	0.92	238	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	918	-20.94	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.18	3985	20241023	0.38	5850	-31.62	20240102	3985	0.38	20241023	6800	-41.18	20231201	3985	0.38	20241023	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
38	20241025	110218	57	100.00	KOSPI		건설업	N	N	N	N	N	4060	-20	5	-0.49	27753405	6828	42.23	4095	4100	4035	5300	2860	4080	4064.65	0.92	115	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	932	-21.26	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.29	3985	20241023	1.88	5850	-30.60	20240102	3985	1.88	20241023	6800	-40.29	20231201	3985	1.88	20241023	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
39	20241025	100219	57	100.00	KOSPI		건설업	N	N	N	N	N	4070	-10	5	-0.25	22181400	5451	33.71	4095	4100	4050	5300	2860	4080	4069.24	0.92	115	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	934	-21.31	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.15	3985	20241023	2.13	5850	-30.43	20240102	3985	2.13	20241023	6800	-40.15	20231201	3985	2.13	20241023	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
40	20241025	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	4095	15	2	0.37	12285	3	0.02	4095	4095	4095	5300	2860	4080	4095.00	0.92	0	4143	4111	4078	4046	4013	4095	4030	1147	1220	5000	2850	5	1	22946345	940	-21.44	0.16	12	0.00	-191.00	25207.00	6800	20231201	-39.78	3985	20241023	2.76	5850	-30.00	20240102	3985	2.76	20241023	6800	-39.78	20231201	3985	2.76	20241023	0.04	N	005960	5000	1147 억	211886	N	N	0	N	N
41	20241024	160216	57	100.00	KOSPI		건설업	N	N	N	N	N	4080	-25	5	-0.61	65750580	16139	76.03	4105	4110	4045	5330	2875	4105	4074.00	0.92	90	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	936	-21.36	0.16	12	0.07	-191.00	25207.00	6800	20231201	-40.00	3985	20241023	2.38	5850	-30.26	20240102	3985	2.38	20241023	6800	-40.00	20231201	3985	2.38	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
42	20241024	150218	57	100.00	KOSPI		건설업	N	N	N	N	N	4080	-25	5	-0.61	62400900	15318	72.16	4105	4110	4045	5330	2875	4105	4073.70	0.92	98	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	936	-21.36	0.16	12	0.07	-191.00	25207.00	6800	20231201	-40.00	3985	20241023	2.38	5850	-30.26	20240102	3985	2.38	20241023	6800	-40.00	20231201	3985	2.38	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
43	20241024	140217	57	100.00	KOSPI		건설업	N	N	N	N	N	4075	-30	5	-0.73	60284965	14798	69.71	4105	4110	4045	5330	2875	4105	4073.86	0.92	134	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	935	-21.34	0.16	12	0.06	-191.00	25207.00	6800	20231201	-40.07	3985	20241023	2.26	5850	-30.34	20240102	3985	2.26	20241023	6800	-40.07	20231201	3985	2.26	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
44	20241024	130218	57	100.00	KOSPI		건설업	N	N	N	N	N	4080	-25	5	-0.61	39535195	9690	45.65	4105	4110	4050	5330	2875	4105	4080.00	0.92	39	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	936	-21.36	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.00	3985	20241023	2.38	5850	-30.26	20240102	3985	2.38	20241023	6800	-40.00	20231201	3985	2.38	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
45	20241024	120217	57	100.00	KOSPI		건설업	N	N	N	N	N	4085	-20	5	-0.49	30279715	7415	34.93	4105	4110	4050	5330	2875	4105	4083.58	0.92	39	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	937	-21.39	0.16	12	0.03	-191.00	25207.00	6800	20231201	-39.93	3985	20241023	2.51	5850	-30.17	20240102	3985	2.51	20241023	6800	-39.93	20231201	3985	2.51	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
46	20241024	110218	57	100.00	KOSPI		건설업	N	N	N	N	N	4085	-20	5	-0.49	25705095	6293	29.64	4105	4110	4050	5330	2875	4105	4084.71	0.92	39	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	937	-21.39	0.16	12	0.03	-191.00	25207.00	6800	20231201	-39.93	3985	20241023	2.51	5850	-30.17	20240102	3985	2.51	20241023	6800	-39.93	20231201	3985	2.51	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
47	20241024	100217	57	100.00	KOSPI		건설업	N	N	N	N	N	4090	-15	5	-0.37	18902765	4625	21.79	4105	4110	4050	5330	2875	4105	4087.08	0.92	29	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	939	-21.41	0.16	12	0.02	-191.00	25207.00	6800	20231201	-39.85	3985	20241023	2.63	5850	-30.09	20240102	3985	2.63	20241023	6800	-39.85	20231201	3985	2.63	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
48	20241024	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4105	0	3	0.00	1067300	260	1.22	4105	4105	4105	5330	2875	4105	4105.00	0.92	-38	4185	4145	4065	4025	3945	4165	4045	1147	1225	5000	2870	5	1	22946345	942	-21.49	0.16	12	0.00	-191.00	25207.00	6800	20231201	-39.63	3985	20241023	3.01	5850	-29.83	20240102	3985	3.01	20241023	6800	-39.63	20231201	3985	3.01	20241023	0.04	N	005960	5000	1147 억	211796	N	N	0	N	N
49	20241023	160218	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4105	55	2	1.36	85820195	21226	41.74	4050	4105	3985	5260	2835	4050	4043.11	0.92	-270	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	942	-21.49	0.16	12	0.09	-191.00	25207.00	6800	20231201	-39.63	3985	20241023	3.01	5850	-29.83	20240102	3985	3.01	20241023	6800	-39.63	20231201	3985	3.01	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
50	20241023	150218	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4100	50	2	1.23	82768120	20482	40.27	4050	4100	3985	5260	2835	4050	4041.02	0.92	-266	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	941	-21.47	0.16	12	0.09	-191.00	25207.00	6800	20231201	-39.71	3985	20241023	2.89	5850	-29.91	20240102	3985	2.89	20241023	6800	-39.71	20231201	3985	2.89	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
51	20241023	140221	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4095	45	2	1.11	78462295	19430	38.21	4050	4095	3985	5260	2835	4050	4038.20	0.92	-266	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	940	-21.44	0.16	12	0.08	-191.00	25207.00	6800	20231201	-39.78	3985	20241023	2.76	5850	-30.00	20240102	3985	2.76	20241023	6800	-39.78	20231201	3985	2.76	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
52	20241023	130219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4075	25	2	0.62	58447800	14527	28.56	4050	4075	3985	5260	2835	4050	4023.39	0.92	211	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	935	-21.34	0.16	12	0.06	-191.00	25207.00	6800	20231201	-40.07	3985	20241023	2.26	5850	-30.34	20240102	3985	2.26	20241023	6800	-40.07	20231201	3985	2.26	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
53	20241023	120217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	-35	5	-0.86	49223940	12236	24.06	4050	4075	3985	5260	2835	4050	4022.88	0.92	277	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	921	-21.02	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.96	3985	20241023	0.75	5850	-31.37	20240102	3985	0.75	20241023	6800	-40.96	20231201	3985	0.75	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
54	20241023	110218	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4020	-30	5	-0.74	44092155	10960	21.55	4050	4075	3985	5260	2835	4050	4023.01	0.92	290	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	922	-21.05	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.88	3985	20241023	0.88	5850	-31.28	20240102	3985	0.88	20241023	6800	-40.88	20231201	3985	0.88	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
55	20241023	100217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4045	-5	5	-0.12	23862735	5912	11.62	4050	4075	4020	5260	2835	4050	4036.32	0.92	41	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	928	-21.18	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.51	4020	20241023	0.62	5850	-30.85	20240102	4020	0.62	20241023	6800	-40.51	20231201	4020	0.62	20241023	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
56	20241023	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	4050	0	3	0.00	1437750	355	0.70	4050	4050	4050	5260	2835	4050	4050.00	0.92	-12	4230	4140	4085	3995	3940	4112	3967	1147	1210	5000	2830	5	1	22946345	929	-21.20	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.44	4030	20241022	0.50	5850	-30.77	20240102	4030	0.50	20241022	6800	-40.44	20231201	4030	0.50	20241022	0.04	N	005960	5000	1147 억	212107	N	N	0	N	N
57	20241022	160215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4050	-125	5	-2.99	207790410	50853	452.55	4160	4175	4030	5420	2925	4175	4086.10	0.92	210	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	929	-21.20	0.16	12	0.22	-191.00	25207.00	6800	20231201	-40.44	4030	20241022	0.50	5850	-30.77	20240102	4030	0.50	20241022	6800	-40.44	20231201	4030	0.50	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
58	20241022	150217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4045	-130	5	-3.11	202778200	49618	441.56	4160	4175	4030	5420	2925	4175	4086.79	0.92	512	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	928	-21.18	0.16	12	0.22	-191.00	25207.00	6800	20231201	-40.51	4030	20241022	0.37	5850	-30.85	20240102	4030	0.37	20241022	6800	-40.51	20231201	4030	0.37	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
59	20241022	140218	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4085	-90	5	-2.16	172715255	42181	375.38	4160	4175	4040	5420	2925	4175	4094.62	0.92	395	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	937	-21.39	0.16	12	0.18	-191.00	25207.00	6800	20231201	-39.93	4040	20241022	1.11	5850	-30.17	20240102	4040	1.11	20241022	6800	-39.93	20231201	4040	1.11	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
60	20241022	130217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4085	-90	5	-2.16	139746665	34073	303.22	4160	4175	4050	5420	2925	4175	4101.39	0.92	383	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	937	-21.39	0.16	12	0.15	-191.00	25207.00	6800	20231201	-39.93	4050	20241022	0.86	5850	-30.17	20240102	4050	0.86	20241022	6800	-39.93	20231201	4050	0.86	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
61	20241022	120217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4130	-45	5	-1.08	85222320	20656	183.82	4160	4175	4085	5420	2925	4175	4125.79	0.92	594	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	948	-21.62	0.16	12	0.09	-191.00	25207.00	6800	20231201	-39.26	4085	20241022	1.10	5850	-29.40	20240102	4085	1.10	20241022	6800	-39.26	20231201	4085	1.10	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
62	20241022	110216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4135	-40	5	-0.96	38268245	9241	82.24	4160	4175	4130	5420	2925	4175	4141.14	0.92	-155	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	949	-21.65	0.16	12	0.04	-191.00	25207.00	6800	20231201	-39.19	4130	20241022	0.12	5850	-29.32	20240102	4130	0.12	20241022	6800	-39.19	20231201	4130	0.12	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
63	20241022	100217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4135	-40	5	-0.96	32732695	7902	70.32	4160	4175	4135	5420	2925	4175	4142.33	0.92	-145	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	949	-21.65	0.16	12	0.03	-191.00	25207.00	6800	20231201	-39.19	4135	20241022	0.00	5850	-29.32	20240102	4135	0.00	20241022	6800	-39.19	20231201	4135	0.00	20241022	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
64	20241022	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	-15	5	-0.36	79040	19	0.17	4160	4160	4160	5420	2925	4175	4160.00	0.92	-1	4245	4210	4180	4145	4115	4227	4162	1147	1245	5000	2920	5	1	22946345	955	-21.78	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.82	4150	20241021	0.24	5850	-28.89	20240102	4150	0.24	20241021	6800	-38.82	20231201	4150	0.24	20241021	0.04	N	005960	5000	1147 억	211914	N	N	1	N	N
65	20241021	160215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4175	5	2	0.12	46850830	11236	123.79	4170	4215	4150	5420	2920	4170	4169.66	0.92	148	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	958	-21.86	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.60	4150	20241021	0.60	5850	-28.63	20240102	4150	0.60	20241021	6800	-38.60	20231201	4150	0.60	20241021	0.04	N	005960	5000	1147 억	211781	N	N	1	N	N
66	20241021	150217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	45327205	10871	119.76	4170	4215	4150	5420	2920	4170	4169.55	0.92	242	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.68	4150	20241021	0.48	5850	-28.72	20240102	4150	0.48	20241021	6800	-38.68	20231201	4150	0.48	20241021	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
67	20241021	140217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4175	5	2	0.12	42135045	10106	111.34	4170	4215	4150	5420	2920	4170	4169.31	0.92	247	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	958	-21.86	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.60	4150	20241021	0.60	5850	-28.63	20240102	4150	0.60	20241021	6800	-38.60	20231201	4150	0.60	20241021	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
68	20241021	130216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4160	-10	5	-0.24	41276195	9900	109.07	4170	4215	4150	5420	2920	4170	4169.31	0.92	257	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	955	-21.78	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.82	4150	20241021	0.24	5850	-28.89	20240102	4150	0.24	20241021	6800	-38.82	20231201	4150	0.24	20241021	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
69	20241021	120216	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	15	2	0.36	23509890	5627	61.99	4170	4215	4165	5420	2920	4170	4178.05	0.92	-80	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	960	-21.91	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.46	4155	20241018	0.72	5850	-28.46	20240102	4155	0.72	20241018	6800	-38.46	20231201	4155	0.72	20241018	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
70	20241021	110215	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	20	2	0.48	11220125	2681	29.54	4170	4215	4170	5420	2920	4170	4185.05	0.92	-24	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	961	-21.94	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.38	4155	20241018	0.84	5850	-28.38	20240102	4155	0.84	20241018	6800	-38.38	20231201	4155	0.84	20241018	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
71	20241021	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	15	2	0.36	2965305	709	7.81	4170	4215	4170	5420	2920	4170	4182.38	0.92	-19	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	960	-21.91	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.46	4155	20241018	0.72	5850	-28.46	20240102	4155	0.72	20241018	6800	-38.46	20231201	4155	0.72	20241018	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
72	20241021	090215	57	100.00	KOSPI		건설업	N	N	N	N	N	4215	45	2	1.08	205655	49	0.54	4170	4215	4170	5420	2920	4170	4197.04	0.92	0	4206	4187	4171	4152	4136	4180	4145	1147	1250	5000	2910	5	1	22946345	967	-22.07	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.01	4155	20241018	1.44	5850	-27.95	20240102	4155	1.44	20241018	6800	-38.01	20231201	4155	1.44	20241018	0.04	N	005960	5000	1147 억	211781	N	N	0	N	N
73	20241018	160215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	37793900	9076	60.29	4180	4190	4155	5420	2920	4170	4164.16	0.92	-272	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.68	4155	20241018	0.36	5850	-28.72	20240102	4155	0.36	20241018	6800	-38.68	20231201	4155	0.36	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
74	20241018	150219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4165	-5	5	-0.12	36668695	8806	58.50	4180	4190	4155	5420	2920	4170	4164.06	0.92	-270	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	956	-21.81	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.75	4155	20241018	0.24	5850	-28.80	20240102	4155	0.24	20241018	6800	-38.75	20231201	4155	0.24	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
75	20241018	140221	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	35839190	8607	57.18	4180	4190	4155	5420	2920	4170	4163.96	0.92	-270	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.68	4155	20241018	0.36	5850	-28.72	20240102	4155	0.36	20241018	6800	-38.68	20231201	4155	0.36	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
76	20241018	130217	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4155	-15	5	-0.36	29782980	7153	47.52	4180	4190	4155	5420	2920	4170	4163.70	0.92	-212	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	953	-21.75	0.16	12	0.03	-191.00	25207.00	6800	20231201	-38.90	4155	20241018	0.00	5850	-28.97	20240102	4155	0.00	20241018	6800	-38.90	20231201	4155	0.00	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
77	20241018	120221	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	14674745	3518	23.37	4180	4190	4160	5420	2920	4170	4171.33	0.92	-212	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.68	4160	20241018	0.24	5850	-28.72	20240102	4160	0.24	20241018	6800	-38.68	20231201	4160	0.24	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
78	20241018	110219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4165	-5	5	-0.12	11092030	2658	17.66	4180	4190	4165	5420	2920	4170	4173.07	0.92	-199	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	956	-21.81	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.75	4165	20241018	0.00	5850	-28.80	20240102	4165	0.00	20241018	6800	-38.75	20231201	4165	0.00	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
79	20241018	100216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4190	20	2	0.48	8424860	2018	13.41	4180	4190	4165	5420	2920	4170	4174.86	0.92	-199	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	961	-21.94	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.38	4165	20241018	0.60	5850	-28.38	20240102	4165	0.60	20241018	6800	-38.38	20231201	4165	0.60	20241018	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
80	20241018	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4180	10	2	0.24	852720	204	1.36	4180	4180	4180	5420	2920	4170	4180.00	0.92	-30	4206	4187	4176	4157	4146	4182	4152	1147	1250	5000	2910	5	1	22946345	959	-21.88	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.53	4165	20241017	0.36	5850	-28.55	20240102	4165	0.36	20241017	6800	-38.53	20231201	4165	0.36	20241017	0.04	N	005960	5000	1147 억	212053	N	N	4	N	N
81	20241017	160215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	62815510	15053	174.51	4190	4195	4165	5420	2920	4170	4172.96	0.92	-17	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.07	-191.00	25207.00	6800	20231201	-38.68	4165	20241017	0.12	5850	-28.72	20240102	4165	0.12	20241017	6800	-38.68	20231201	4165	0.12	20241017	0.04	N	005960	5000	1147 억	212070	N	N	4	N	N
82	20241017	150216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4190	20	2	0.48	47619010	11407	132.24	4190	4195	4165	5420	2920	4170	4174.54	0.92	104	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	961	-21.94	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.38	4165	20241017	0.60	5850	-28.38	20240102	4165	0.60	20241017	6800	-38.38	20231201	4165	0.60	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
83	20241017	140215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4195	25	2	0.60	44197590	10590	122.77	4190	4195	4165	5420	2920	4170	4173.52	0.92	160	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	963	-21.96	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.31	4165	20241017	0.72	5850	-28.29	20240102	4165	0.72	20241017	6800	-38.31	20231201	4165	0.72	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
84	20241017	130216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4190	20	2	0.48	39487375	9465	109.73	4190	4195	4165	5420	2920	4170	4171.94	0.92	160	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	961	-21.94	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.38	4165	20241017	0.60	5850	-28.38	20240102	4165	0.60	20241017	6800	-38.38	20231201	4165	0.60	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
85	20241017	120216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	0	3	0.00	34688490	8317	96.42	4190	4195	4165	5420	2920	4170	4170.79	0.92	190	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	957	-21.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.68	4165	20241017	0.12	5850	-28.72	20240102	4165	0.12	20241017	6800	-38.68	20231201	4165	0.12	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
86	20241017	110216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4165	-5	5	-0.12	31240195	7490	86.83	4190	4195	4165	5420	2920	4170	4170.92	0.92	247	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	956	-21.81	0.17	12	0.03	-191.00	25207.00	6800	20231201	-38.75	4165	20241017	0.00	5850	-28.80	20240102	4165	0.00	20241017	6800	-38.75	20231201	4165	0.00	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
87	20241017	100216	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4190	20	2	0.48	9076760	2173	25.19	4190	4195	4165	5420	2920	4170	4177.06	0.92	175	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	961	-21.94	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.38	4165	20241017	0.60	5850	-28.38	20240102	4165	0.60	20241017	6800	-38.38	20231201	4165	0.60	20241017	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
88	20241017	090215	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	15	2	0.36	129765	31	0.36	4190	4190	4185	5420	2920	4170	4185.97	0.92	0	4210	4190	4180	4160	4150	4185	4155	1147	1250	5000	2910	5	1	22946345	960	-21.91	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.46	4170	20241016	0.36	5850	-28.46	20240102	4170	0.36	20241016	6800	-38.46	20231201	4170	0.36	20241016	0.04	N	005960	5000	1147 억	212070	N	N	2	N	N
89	20241016	160214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4170	-15	5	-0.36	35979045	8609	70.89	4175	4200	4170	5440	2930	4185	4179.26	0.92	-83	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	957	-21.83	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.68	4170	20241016	0.00	5850	-28.72	20240102	4170	0.00	20241016	6800	-38.68	20231201	4170	0.00	20241016	0.04	N	005960	5000	1147 억	212153	N	N	2	N	N
90	20241016	150215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4185	0	3	0.00	23948125	5725	47.14	4175	4200	4175	5440	2930	4185	4183.08	0.92	-27	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	960	-21.91	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.46	4175	20241016	0.24	5850	-28.46	20240102	4175	0.24	20241016	6800	-38.46	20231201	4175	0.24	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
91	20241016	140215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4200	15	2	0.36	17165970	4104	33.79	4175	4200	4175	5440	2930	4185	4182.74	0.92	-27	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	964	-21.99	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.24	4175	20241016	0.60	5850	-28.21	20240102	4175	0.60	20241016	6800	-38.24	20231201	4175	0.60	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
92	20241016	130215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4195	10	2	0.24	13626310	3260	26.84	4175	4200	4175	5440	2930	4185	4179.85	0.92	-27	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	963	-21.96	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.31	4175	20241016	0.48	5850	-28.29	20240102	4175	0.48	20241016	6800	-38.31	20231201	4175	0.48	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
93	20241016	120215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4175	-10	5	-0.24	13303795	3183	26.21	4175	4200	4175	5440	2930	4185	4179.64	0.92	-3	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	958	-21.86	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.60	4175	20241016	0.00	5850	-28.63	20240102	4175	0.00	20241016	6800	-38.60	20231201	4175	0.00	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
94	20241016	110215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4190	5	2	0.12	9829265	2352	19.37	4175	4200	4175	5440	2930	4185	4179.11	0.92	24	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	961	-21.94	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.38	4175	20241016	0.36	5850	-28.38	20240102	4175	0.36	20241016	6800	-38.38	20231201	4175	0.36	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
95	20241016	100214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4195	10	2	0.24	9137150	2187	18.01	4175	4200	4175	5440	2930	4185	4177.94	0.92	29	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	963	-21.96	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.31	4175	20241016	0.48	5850	-28.29	20240102	4175	0.48	20241016	6800	-38.31	20231201	4175	0.48	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
96	20241016	090215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4195	10	2	0.24	1257945	301	2.48	4175	4200	4175	5440	2930	4185	4179.22	0.92	26	4238	4211	4198	4171	4158	4205	4165	1147	1255	5000	2920	5	1	22946345	963	-21.96	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.31	4175	20241016	0.48	5850	-28.29	20240102	4175	0.48	20241016	6800	-38.31	20231201	4175	0.48	20241016	0.04	N	005960	5000	1147 억	212153	N	N	15	N	N
97	20241015	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	-20	5	-0.48	50953535	12145	208.89	4205	4225	4185	5460	2945	4205	4195.43	0.92	103	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	960	-21.91	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.46	4175	20240909	0.24	5850	-28.46	20240102	4175	0.24	20240909	6800	-38.46	20231201	4175	0.24	20240909	0.04	N	005960	5000	1147 억	212078	N	N	15	N	N
98	20241015	150214	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-5	5	-0.12	46084705	10982	188.89	4205	4225	4185	5460	2945	4205	4196.38	0.92	103	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	964	-21.99	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.24	4175	20240909	0.60	5850	-28.21	20240102	4175	0.60	20240909	6800	-38.24	20231201	4175	0.60	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
99	20241015	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-10	5	-0.24	43984785	10482	180.29	4205	4225	4185	5460	2945	4205	4196.22	0.92	103	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	963	-21.96	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.31	4175	20240909	0.48	5850	-28.29	20240102	4175	0.48	20240909	6800	-38.31	20231201	4175	0.48	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
100	20241015	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	-20	5	-0.48	37175625	8857	152.34	4205	4225	4185	5460	2945	4205	4197.31	0.92	135	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	960	-21.91	0.17	12	0.04	-191.00	25207.00	6800	20231201	-38.46	4175	20240909	0.24	5850	-28.46	20240102	4175	0.24	20240909	6800	-38.46	20231201	4175	0.24	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
101	20241015	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-15	5	-0.36	21841115	5198	89.40	4205	4225	4190	5460	2945	4205	4201.83	0.92	166	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	961	-21.94	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
102	20241015	110216	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-10	5	-0.24	16711825	3976	68.39	4205	4225	4190	5460	2945	4205	4203.17	0.92	166	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	963	-21.96	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.31	4175	20240909	0.48	5850	-28.29	20240102	4175	0.48	20240909	6800	-38.31	20231201	4175	0.48	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
103	20241015	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4215	10	2	0.24	11415040	2716	46.71	4205	4215	4190	5460	2945	4205	4202.89	0.92	-22	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	967	-22.07	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.01	4175	20240909	0.96	5850	-27.95	20240102	4175	0.96	20240909	6800	-38.01	20231201	4175	0.96	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
104	20241015	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	0	3	0.00	138765	33	0.57	4205	4205	4205	5460	2945	4205	4205.00	0.92	-3	4231	4217	4201	4187	4171	4225	4195	1147	1255	5000	2940	5	1	22946345	965	-22.02	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	212078	N	N	7	N	N
105	20241014	160212	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	15	2	0.36	24408995	5814	27.76	4190	4215	4185	5440	2935	4190	4198.31	0.92	-1	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	965	-22.02	0.17	12	0.03	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	212079	N	N	7	N	N
106	20241014	150212	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	10	2	0.24	22756090	5421	25.88	4190	4215	4185	5440	2935	4190	4197.77	0.92	27	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	964	-21.99	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.24	4175	20240909	0.60	5850	-28.21	20240102	4175	0.60	20240909	6800	-38.24	20231201	4175	0.60	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
107	20241014	140212	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	15	2	0.36	17042480	4061	19.39	4190	4215	4185	5440	2935	4190	4196.62	0.92	39	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	965	-22.02	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
108	20241014	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	10	2	0.24	9340440	2227	10.63	4190	4215	4185	5440	2935	4190	4194.18	0.92	39	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	964	-21.99	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.24	4175	20240909	0.60	5850	-28.21	20240102	4175	0.60	20240909	6800	-38.24	20231201	4175	0.60	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
109	20241014	120211	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	15	2	0.36	5303595	1265	6.04	4190	4215	4185	5440	2935	4190	4192.57	0.92	-10	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	965	-22.02	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
110	20241014	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	10	2	0.24	4744440	1132	5.41	4190	4215	4185	5440	2935	4190	4191.20	0.92	-10	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	964	-21.99	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.24	4175	20240909	0.60	5850	-28.21	20240102	4175	0.60	20240909	6800	-38.24	20231201	4175	0.60	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
111	20241014	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	0	3	0.00	3631250	867	4.14	4190	4190	4185	5440	2935	4190	4188.29	0.92	-1	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	961	-21.94	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
112	20241014	090213	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	0	3	0.00	272350	65	0.31	4190	4190	4190	5440	2935	4190	4190.00	0.92	-9	4300	4245	4215	4160	4130	4230	4145	1147	1250	5000	2930	5	1	22946345	961	-21.94	0.17	12	0.00	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	212079	N	N	0	N	N
113	20241011	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-10	5	-0.24	88002035	20938	133.96	4230	4270	4185	5460	2940	4200	4203.05	0.92	-4411	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	961	-21.94	0.17	12	0.09	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
114	20241011	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-10	5	-0.24	78548110	18683	119.53	4230	4270	4185	5460	2940	4200	4204.26	0.92	-4056	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	961	-21.94	0.17	12	0.08	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
115	20241011	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-10	5	-0.24	60557145	14395	92.10	4230	4270	4190	5460	2940	4200	4206.82	0.92	-2895	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	961	-21.94	0.17	12	0.06	-191.00	25207.00	6800	20231201	-38.38	4175	20240909	0.36	5850	-28.38	20240102	4175	0.36	20240909	6800	-38.38	20231201	4175	0.36	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
116	20241011	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	40	2	0.95	38110960	9052	57.91	4230	4270	4200	5460	2940	4200	4210.24	0.92	-2105	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	973	-22.20	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.65	4175	20240909	1.56	5850	-27.52	20240102	4175	1.56	20240909	6800	-37.65	20231201	4175	1.56	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
117	20241011	120211	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	5	2	0.12	16731655	3972	25.41	4230	4230	4200	5460	2940	4200	4212.43	0.92	-979	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	965	-22.02	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
118	20241011	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	5	2	0.12	16517120	3921	25.09	4230	4230	4200	5460	2940	4200	4212.51	0.92	-952	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	965	-22.02	0.17	12	0.02	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
119	20241011	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	30	2	0.71	3731740	887	5.67	4230	4230	4200	5460	2940	4200	4207.23	0.92	-244	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	971	-22.15	0.17	12	0.00	-191.00	25207.00	6800	20231201	-37.79	4175	20240909	1.32	5850	-27.69	20240102	4175	1.32	20240909	6800	-37.79	20231201	4175	1.32	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
120	20241011	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	30	2	0.71	227845	54	0.35	4230	4230	4200	5460	2940	4200	4223.75	0.92	-24	4270	4235	4215	4180	4160	4225	4170	1147	1260	5000	2940	5	1	22946345	971	-22.15	0.17	12	0.00	-191.00	25207.00	6800	20231201	-37.79	4175	20240909	1.32	5850	-27.69	20240102	4175	1.32	20240909	6800	-37.79	20231201	4175	1.32	20240909	0.04	N	005960	5000	1147 억	211275	N	N	0	N	N
121	20241010	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-50	5	-1.18	65758365	15630	128.79	4250	4250	4195	5520	2975	4250	4207.19	0.92	-4197	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	964	-21.99	0.17	12	0.07	-191.00	25207.00	6800	20231201	-38.24	4175	20240909	0.60	5850	-28.21	20240102	4175	0.60	20240909	6800	-38.24	20231201	4175	0.60	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
122	20241010	150217	57	100.00	KOSPI		건설업	N	N	N	N	N	4210	-40	5	-0.94	62656695	14892	122.71	4250	4250	4195	5520	2975	4250	4207.41	0.92	-3998	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	966	-22.04	0.17	12	0.06	-191.00	25207.00	6800	20231201	-38.09	4175	20240909	0.84	5850	-28.03	20240102	4175	0.84	20240909	6800	-38.09	20231201	4175	0.84	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
123	20241010	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4210	-40	5	-0.94	55381790	13162	108.45	4250	4250	4195	5520	2975	4250	4207.70	0.92	-3278	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	966	-22.04	0.17	12	0.06	-191.00	25207.00	6800	20231201	-38.09	4175	20240909	0.84	5850	-28.03	20240102	4175	0.84	20240909	6800	-38.09	20231201	4175	0.84	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
124	20241010	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4210	-40	5	-0.94	50394215	11981	98.72	4250	4250	4195	5520	2975	4250	4206.18	0.92	-2619	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	966	-22.04	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.09	4175	20240909	0.84	5850	-28.03	20240102	4175	0.84	20240909	6800	-38.09	20231201	4175	0.84	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
125	20241010	120215	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-45	5	-1.06	47217530	11226	92.50	4250	4250	4195	5520	2975	4250	4206.09	0.92	-1905	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	965	-22.02	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
126	20241010	110214	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-45	5	-1.06	43578235	10361	85.37	4250	4250	4195	5520	2975	4250	4205.99	0.92	-1267	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	965	-22.02	0.17	12	0.05	-191.00	25207.00	6800	20231201	-38.16	4175	20240909	0.72	5850	-28.12	20240102	4175	0.72	20240909	6800	-38.16	20231201	4175	0.72	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
127	20241010	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	4215	-35	5	-0.82	13597210	3224	26.57	4250	4250	4210	5520	2975	4250	4217.50	0.92	-675	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	967	-22.07	0.17	12	0.01	-191.00	25207.00	6800	20231201	-38.01	4175	20240909	0.96	5850	-27.95	20240102	4175	0.96	20240909	6800	-38.01	20231201	4175	0.96	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
128	20241010	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	0	3	0.00	85000	20	0.16	4250	4250	4250	5520	2975	4250	4250.00	0.92	-3	4300	4275	4255	4230	4210	4265	4220	1147	1270	5000	2970	5	1	22946345	975	-22.25	0.17	12	0.00	-191.00	25207.00	6800	20231201	-37.50	4175	20240909	1.80	5850	-27.35	20240102	4175	1.80	20240909	6800	-37.50	20231201	4175	1.80	20240909	0.04	N	005960	5000	1147 억	211489	N	N	0	N	N
129	20241008	160215	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	-15	5	-0.35	51661525	12135	55.65	4265	4280	4235	5540	2990	4265	4257.54	0.94	-3153	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	975	-22.25	0.17	12	0.05	-191.00	25207.00	6800	20231201	-37.50	4175	20240909	1.80	5850	-27.35	20240102	4175	1.80	20240909	6800	-37.50	20231201	4175	1.80	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
130	20241008	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	-10	5	-0.23	46583525	10940	50.17	4265	4280	4235	5540	2990	4265	4258.09	0.94	-3096	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	976	-22.28	0.17	12	0.05	-191.00	25207.00	6800	20231201	-37.43	4175	20240909	1.92	5850	-27.26	20240102	4175	1.92	20240909	6800	-37.43	20231201	4175	1.92	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
131	20241008	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	-20	5	-0.47	43409385	10194	46.75	4265	4280	4235	5540	2990	4265	4258.32	0.94	-2350	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	974	-22.23	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.57	4175	20240909	1.68	5850	-27.44	20240102	4175	1.68	20240909	6800	-37.57	20231201	4175	1.68	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
132	20241008	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-5	5	-0.12	40067265	9407	43.14	4265	4280	4235	5540	2990	4265	4259.30	0.94	-2397	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	978	-22.30	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.35	4175	20240909	2.04	5850	-27.18	20240102	4175	2.04	20240909	6800	-37.35	20231201	4175	2.04	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
133	20241008	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	0	3	0.00	36950735	8676	39.79	4265	4280	4235	5540	2990	4265	4258.95	0.94	-2321	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	979	-22.33	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.28	4175	20240909	2.16	5850	-27.09	20240102	4175	2.16	20240909	6800	-37.28	20231201	4175	2.16	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
134	20241008	110214	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	0	3	0.00	32333555	7593	34.82	4265	4280	4235	5540	2990	4265	4258.33	0.94	-2163	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	979	-22.33	0.17	12	0.03	-191.00	25207.00	6800	20231201	-37.28	4175	20240909	2.16	5850	-27.09	20240102	4175	2.16	20240909	6800	-37.28	20231201	4175	2.16	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
135	20241008	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	10	2	0.23	26807360	6296	28.88	4265	4280	4235	5540	2990	4265	4257.83	0.94	-2109	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	981	-22.38	0.17	12	0.03	-191.00	25207.00	6800	20231201	-37.13	4175	20240909	2.40	5850	-26.92	20240102	4175	2.40	20240909	6800	-37.13	20231201	4175	2.40	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
136	20241008	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	-30	5	-0.70	10524995	2483	11.39	4265	4265	4235	5540	2990	4265	4238.72	0.94	-41	4315	4290	4255	4230	4195	4302	4242	1147	1275	5000	2980	5	1	22946345	972	-22.17	0.17	12	0.01	-191.00	25207.00	6800	20231201	-37.72	4175	20240909	1.44	5850	-27.61	20240102	4175	1.44	20240909	6800	-37.72	20231201	4175	1.44	20240909	0.04	N	005960	5000	1147 억	214642	N	N	0	N	N
137	20241007	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	25	2	0.59	92403150	21794	208.77	4240	4280	4220	5510	2970	4240	4239.63	0.94	-922	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	979	-22.33	0.17	12	0.09	-191.00	25207.00	6800	20231201	-37.28	4175	20240909	2.16	5850	-27.09	20240102	4175	2.16	20240909	6800	-37.28	20231201	4175	2.16	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
138	20241007	150214	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	20	2	0.47	89760990	21173	202.83	4240	4280	4220	5510	2970	4240	4239.41	0.94	-856	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	978	-22.30	0.17	12	0.09	-191.00	25207.00	6800	20231201	-37.35	4175	20240909	2.04	5850	-27.18	20240102	4175	2.04	20240909	6800	-37.35	20231201	4175	2.04	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
139	20241007	140229	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	5	2	0.12	69835575	16482	157.89	4240	4280	4220	5510	2970	4240	4237.08	0.94	-777	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	974	-22.23	0.17	12	0.07	-191.00	25207.00	6800	20231201	-37.57	4175	20240909	1.68	5850	-27.44	20240102	4175	1.68	20240909	6800	-37.57	20231201	4175	1.68	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
140	20241007	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	-10	5	-0.24	52451375	12370	118.50	4240	4280	4220	5510	2970	4240	4240.21	0.94	-725	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	971	-22.15	0.17	12	0.05	-191.00	25207.00	6800	20231201	-37.79	4175	20240909	1.32	5850	-27.69	20240102	4175	1.32	20240909	6800	-37.79	20231201	4175	1.32	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
141	20241007	120224	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	0	3	0.00	35917810	8468	81.12	4240	4280	4230	5510	2970	4240	4241.59	0.94	-681	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	973	-22.20	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.65	4175	20240909	1.56	5850	-27.52	20240102	4175	1.56	20240909	6800	-37.65	20231201	4175	1.56	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
142	20241007	110214	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	20	2	0.47	20810340	4902	46.96	4240	4280	4240	5510	2970	4240	4245.28	0.94	-602	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	978	-22.30	0.17	12	0.02	-191.00	25207.00	6800	20231201	-37.35	4175	20240909	2.04	5850	-27.18	20240102	4175	2.04	20240909	6800	-37.35	20231201	4175	2.04	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
143	20241007	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	15	2	0.35	13747400	3240	31.04	4240	4280	4240	5510	2970	4240	4243.02	0.94	-552	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	976	-22.28	0.17	12	0.01	-191.00	25207.00	6800	20231201	-37.43	4175	20240909	1.92	5850	-27.26	20240102	4175	1.92	20240909	6800	-37.43	20231201	4175	1.92	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
144	20241007	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	5	2	0.12	5470765	1290	12.36	4240	4250	4240	5510	2970	4240	4240.90	0.94	-196	4446	4342	4271	4167	4096	4307	4132	1147	1270	5000	2960	5	1	22946345	974	-22.23	0.17	12	0.01	-191.00	25207.00	6800	20231201	-37.57	4175	20240909	1.68	5850	-27.44	20240102	4175	1.68	20240909	6800	-37.57	20231201	4175	1.68	20240909	0.04	N	005960	5000	1147 억	215564	N	N	0	N	N
145	20241004	160205	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	-30	5	-0.70	44249090	10394	117.41	4275	4375	4200	5550	2990	4270	4257.18	0.94	-1034	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	973	-22.20	0.17	12	0.05	-191.00	25207.00	6800	20231201	-37.65	4175	20240909	1.56	5850	-27.52	20240102	4175	1.56	20240909	6800	-37.65	20231201	4175	1.56	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
146	20241004	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-10	5	-0.23	40317985	9468	106.95	4275	4375	4200	5550	2990	4270	4258.34	0.94	-893	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	978	-22.30	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.35	4175	20240909	2.04	5850	-27.18	20240102	4175	2.04	20240909	6800	-37.35	20231201	4175	2.04	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
147	20241004	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	-5	5	-0.12	27934355	6551	74.00	4275	4375	4200	5550	2990	4270	4264.14	0.94	-714	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	979	-22.33	0.17	12	0.03	-191.00	25207.00	6800	20231201	-37.28	4175	20240909	2.16	5850	-27.09	20240102	4175	2.16	20240909	6800	-37.28	20231201	4175	2.16	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
148	20241004	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	-15	5	-0.35	22046940	5169	58.39	4275	4375	4200	5550	2990	4270	4265.22	0.94	-602	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	976	-22.28	0.17	12	0.02	-191.00	25207.00	6800	20231201	-37.43	4175	20240909	1.92	5850	-27.26	20240102	4175	1.92	20240909	6800	-37.43	20231201	4175	1.92	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
149	20241004	120206	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	5	2	0.12	16699650	3914	44.21	4275	4375	4200	5550	2990	4270	4266.65	0.94	-465	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	981	-22.38	0.17	12	0.02	-191.00	25207.00	6800	20231201	-37.13	4175	20240909	2.40	5850	-26.92	20240102	4175	2.40	20240909	6800	-37.13	20231201	4175	2.40	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
150	20241004	110206	57	100.00	KOSPI		건설업	N	N	N	N	N	4280	10	2	0.23	10702885	2506	28.31	4275	4375	4200	5550	2990	4270	4270.90	0.94	-354	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	982	-22.41	0.17	12	0.01	-191.00	25207.00	6800	20231201	-37.06	4175	20240909	2.51	5850	-26.84	20240102	4175	2.51	20240909	6800	-37.06	20231201	4175	2.51	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
151	20241004	100205	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	15	2	0.35	7833565	1838	20.76	4275	4375	4200	5550	2990	4270	4262.00	0.94	-366	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	983	-22.43	0.17	12	0.01	-191.00	25207.00	6800	20231201	-36.99	4175	20240909	2.63	5850	-26.75	20240102	4175	2.63	20240909	6800	-36.99	20231201	4175	2.63	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
152	20241004	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	5	2	0.12	141075	33	0.37	4275	4275	4275	5550	2990	4270	4275.00	0.94	0	4370	4320	4290	4240	4210	4305	4225	1147	1280	5000	2980	5	1	22946345	981	-22.38	0.17	12	0.00	-191.00	25207.00	6800	20231201	-37.13	4175	20240909	2.40	5850	-26.92	20240102	4175	2.40	20240909	6800	-37.13	20231201	4175	2.40	20240909	0.04	N	005960	5000	1147 억	216608	N	N	0	N	N
153	20241002	160204	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	-55	5	-1.27	37866715	8837	99.25	4325	4340	4260	5620	3030	4325	4285.02	0.95	-1770	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	980	-22.36	0.17	12	0.04	-191.00	25207.00	6800	20231201	-37.21	4175	20240909	2.28	5850	-27.01	20240102	4175	2.28	20240909	6800	-37.21	20231201	4175	2.28	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
154	20241002	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	4315	-10	5	-0.23	31730075	7403	83.14	4325	4340	4260	5620	3030	4325	4286.11	0.95	-1415	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	990	-22.59	0.17	12	0.03	-191.00	25207.00	6800	20231201	-36.54	4175	20240909	3.35	5850	-26.24	20240102	4175	3.35	20240909	6800	-36.54	20231201	4175	3.35	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
155	20241002	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	4315	-10	5	-0.23	28491830	6651	74.70	4325	4340	4260	5620	3030	4325	4283.84	0.95	-913	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	990	-22.59	0.17	12	0.03	-191.00	25207.00	6800	20231201	-36.54	4175	20240909	3.35	5850	-26.24	20240102	4175	3.35	20240909	6800	-36.54	20231201	4175	3.35	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
156	20241002	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4320	-5	5	-0.12	27616110	6448	72.42	4325	4340	4260	5620	3030	4325	4282.90	0.95	-867	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	991	-22.62	0.17	12	0.03	-191.00	25207.00	6800	20231201	-36.47	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
157	20241002	120204	57	100.00	KOSPI		건설업	N	N	N	N	N	4320	-5	5	-0.12	27473715	6415	72.05	4325	4340	4260	5620	3030	4325	4282.73	0.95	-834	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	991	-22.62	0.17	12	0.03	-191.00	25207.00	6800	20231201	-36.47	4175	20240909	3.47	5850	-26.15	20240102	4175	3.47	20240909	6800	-36.47	20231201	4175	3.47	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
158	20241002	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	-50	5	-1.16	20241310	4733	53.16	4325	4325	4260	5620	3030	4325	4276.63	0.95	-288	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	981	-22.38	0.17	12	0.02	-191.00	25207.00	6800	20231201	-37.13	4175	20240909	2.40	5850	-26.92	20240102	4175	2.40	20240909	6800	-37.13	20231201	4175	2.40	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
159	20241002	100203	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	-40	5	-0.92	10052555	2347	26.36	4325	4325	4265	5620	3030	4325	4283.15	0.95	-461	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	983	-22.43	0.17	12	0.01	-191.00	25207.00	6800	20231201	-36.99	4175	20240909	2.63	5850	-26.75	20240102	4175	2.63	20240909	6800	-36.99	20231201	4175	2.63	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N
160	20241002	090202	57	100.00	KOSPI		건설업	N	N	N	N	N	4295	-30	5	-0.69	1071955	249	2.80	4325	4325	4285	5620	3030	4325	4305.04	0.95	-21	4411	4367	4341	4297	4271	4355	4285	1147	1295	5000	3020	5	1	22946345	986	-22.49	0.17	12	0.00	-191.00	25207.00	6800	20231201	-36.84	4175	20240909	2.87	5850	-26.58	20240102	4175	2.87	20240909	6800	-36.84	20231201	4175	2.87	20240909	0.04	N	005960	5000	1147 억	218408	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History