KissMeData/009410/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

68 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	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	investmentCareful	shortOverheated
2	20241129	160250	51	100.00	KOSPI	건설업	N	N	N	N	N	2645	-65	5	-2.40	239112895	89225	138.10	2745	2745	2645	3520	1900	2710	2679.89	0.07	5012	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7615	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-68.37	2645	20241129	0.00	8362	-68.37	20240111	2645	0.00	20241129	6110	-56.71	20241031	1935	36.69	20231228	N	009410	500	1439 억	213263	N	N	N	N
3	20241129	150252	51	100.00	KOSPI	건설업	N	N	N	N	N	2685	-25	5	-0.92	156835215	58273	90.19	2745	2745	2670	3520	1900	2710	2691.39	0.07	855	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7730	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.89	2670	20241129	0.56	8362	-67.89	20240111	2670	0.56	20241129	6110	-56.06	20241031	1935	38.76	20231228	N	009410	500	1439 억	213263	N	N	N	N
4	20241129	140251	51	100.00	KOSPI	건설업	N	N	N	N	N	2695	-15	5	-0.55	145513440	54054	83.66	2745	2745	2670	3520	1900	2710	2692.00	0.07	473	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7759	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.77	2670	20241129	0.94	8362	-67.77	20240111	2670	0.94	20241129	6110	-55.89	20241031	1935	39.28	20231228	N	009410	500	1439 억	213263	N	N	N	N
5	20241129	130251	51	100.00	KOSPI	건설업	N	N	N	N	N	2685	-25	5	-0.92	115536045	42918	66.43	2745	2745	2670	3520	1900	2710	2692.02	0.07	484	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7730	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.89	2670	20241129	0.56	8362	-67.89	20240111	2670	0.56	20241129	6110	-56.06	20241031	1935	38.76	20231228	N	009410	500	1439 억	213263	N	N	N	N
6	20241129	120254	51	100.00	KOSPI	건설업	N	N	N	N	N	2690	-20	5	-0.74	102771275	38170	59.08	2745	2745	2670	3520	1900	2710	2692.46	0.07	373	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7745	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.83	2670	20241129	0.75	8362	-67.83	20240111	2670	0.75	20241129	6110	-55.97	20241031	1935	39.02	20231228	N	009410	500	1439 억	213263	N	N	N	N
7	20241129	110253	51	100.00	KOSPI	건설업	N	N	N	N	N	2685	-25	5	-0.92	87104820	32334	50.04	2745	2745	2670	3520	1900	2710	2693.91	0.07	-24	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7730	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.89	2670	20241129	0.56	8362	-67.89	20240111	2670	0.56	20241129	6110	-56.06	20241031	1935	38.76	20231228	N	009410	500	1439 억	213263	N	N	N	N
8	20241129	100254	51	100.00	KOSPI	건설업	N	N	N	N	N	2700	-10	5	-0.37	54092975	19998	30.95	2745	2745	2685	3520	1900	2710	2704.92	0.07	-457	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7773	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.71	2685	20241129	0.56	8362	-67.71	20240111	2685	0.56	20241129	6110	-55.81	20241031	1935	39.53	20231228	N	009410	500	1439 억	213263	N	N	N	N
9	20241129	090253	51	100.00	KOSPI	건설업	N	N	N	N	N	2730	20	2	0.74	4306680	1569	2.43	2745	2745	2730	3520	1900	2710	2744.86	0.07	-241	2823	2766	2728	2671	2633	2747	2652	1440	810	500	5	1	287905337	7860	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-67.35	2690	20241118	1.49	8362	-67.35	20240111	2690	1.49	20241118	6110	-55.32	20241031	1935	41.09	20231228	N	009410	500	1439 억	213263	N	N	N	N
10	20241128	160250	51	100.00	KOSPI	건설업	N	N	N	N	N	2710	-15	5	-0.55	168313925	61973	77.55	2725	2785	2690	3540	1910	2725	2715.93	0.07	472	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7802	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.59	2690	20241128	0.74	8362	-67.59	20240111	2690	0.74	20241128	6110	-55.65	20241031	1935	40.05	20231228	N	009410	500	1439 억	212791	N	N	N	N
11	20241128	150256	51	100.00	KOSPI	건설업	N	N	N	N	N	2725	0	3	0.00	155524260	57254	71.65	2725	2785	2690	3540	1910	2725	2716.39	0.07	588	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7845	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.41	2690	20241128	1.30	8362	-67.41	20240111	2690	1.30	20241128	6110	-55.40	20241031	1935	40.83	20231228	N	009410	500	1439 억	212791	N	N	N	N
12	20241128	140256	51	100.00	KOSPI	건설업	N	N	N	N	N	2725	0	3	0.00	128330840	47236	59.11	2725	2785	2690	3540	1910	2725	2716.80	0.07	446	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7845	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.41	2690	20241128	1.30	8362	-67.41	20240111	2690	1.30	20241128	6110	-55.40	20241031	1935	40.83	20231228	N	009410	500	1439 억	212791	N	N	N	N
13	20241128	130252	51	100.00	KOSPI	건설업	N	N	N	N	N	2730	5	2	0.18	118269285	43548	54.50	2725	2785	2690	3540	1910	2725	2715.84	0.07	825	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7860	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.35	2690	20241128	1.49	8362	-67.35	20240111	2690	1.49	20241128	6110	-55.32	20241031	1935	41.09	20231228	N	009410	500	1439 억	212791	N	N	N	N
14	20241128	120254	51	100.00	KOSPI	건설업	N	N	N	N	N	2720	-5	5	-0.18	94358410	34753	43.49	2725	2785	2690	3540	1910	2725	2715.12	0.07	826	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7831	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.47	2690	20241128	1.12	8362	-67.47	20240111	2690	1.12	20241128	6110	-55.48	20241031	1935	40.57	20231228	N	009410	500	1439 억	212791	N	N	N	N
15	20241128	110258	51	100.00	KOSPI	건설업	N	N	N	N	N	2710	-15	5	-0.55	66466785	24448	30.59	2725	2785	2690	3540	1910	2725	2718.70	0.07	1127	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7802	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.59	2690	20241128	0.74	8362	-67.59	20240111	2690	0.74	20241128	6110	-55.65	20241031	1935	40.05	20231228	N	009410	500	1439 억	212791	N	N	N	N
16	20241128	100254	51	100.00	KOSPI	건설업	N	N	N	N	N	2740	15	2	0.55	35884215	13138	16.44	2725	2785	2705	3540	1910	2725	2731.33	0.07	10	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7889	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-67.23	2690	20241118	1.86	8362	-67.23	20240111	2690	1.86	20241118	6110	-55.16	20241031	1935	41.60	20231228	N	009410	500	1439 억	212791	N	N	N	N
17	20241128	090253	51	100.00	KOSPI	건설업	N	N	N	N	N	2745	20	2	0.73	1091855	399	0.50	2725	2745	2725	3540	1910	2725	2736.48	0.07	-65	2845	2785	2755	2695	2665	2770	2680	1440	815	500	5	1	287905337	7903	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-67.17	2690	20241118	2.04	8362	-67.17	20240111	2690	2.04	20241118	6110	-55.07	20241031	1935	41.86	20231228	N	009410	500	1439 억	212791	N	N	N	N
18	20241127	160248	51	100.00	KOSPI	건설업	N	N	N	N	N	2725	-50	5	-1.80	217304805	79000	82.77	2775	2815	2725	3605	1945	2775	2750.69	0.07	-291	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7845	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-67.41	2690	20241118	1.30	8362	-67.41	20240111	2690	1.30	20241118	6110	-55.40	20241031	1935	40.83	20231228	N	009410	500	1439 억	213071	N	N	N	N
19	20241127	150251	51	100.00	KOSPI	건설업	N	N	N	N	N	2755	-20	5	-0.72	191417680	69520	72.84	2775	2815	2725	3605	1945	2775	2753.42	0.07	-431	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7932	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.05	2690	20241118	2.42	8362	-67.05	20240111	2690	2.42	20241118	6110	-54.91	20241031	1935	42.38	20231228	N	009410	500	1439 억	213071	N	N	N	N
20	20241127	140252	51	100.00	KOSPI	건설업	N	N	N	N	N	2745	-30	5	-1.08	135717885	49176	51.52	2775	2815	2745	3605	1945	2775	2759.84	0.07	-252	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7903	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.17	2690	20241118	2.04	8362	-67.17	20240111	2690	2.04	20241118	6110	-55.07	20241031	1935	41.86	20231228	N	009410	500	1439 억	213071	N	N	N	N
21	20241127	130248	51	100.00	KOSPI	건설업	N	N	N	N	N	2755	-20	5	-0.72	90699590	32804	34.37	2775	2815	2750	3605	1945	2775	2764.89	0.07	-21	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7932	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.05	2690	20241118	2.42	8362	-67.05	20240111	2690	2.42	20241118	6110	-54.91	20241031	1935	42.38	20231228	N	009410	500	1439 억	213071	N	N	N	N
22	20241127	120252	51	100.00	KOSPI	건설업	N	N	N	N	N	2760	-15	5	-0.54	82819840	29945	31.37	2775	2815	2750	3605	1945	2775	2765.73	0.07	-9	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7946	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.99	2690	20241118	2.60	8362	-66.99	20240111	2690	2.60	20241118	6110	-54.83	20241031	1935	42.64	20231228	N	009410	500	1439 억	213071	N	N	N	N
23	20241127	110252	51	100.00	KOSPI	건설업	N	N	N	N	N	2765	-10	5	-0.36	72169430	26087	27.33	2775	2815	2750	3605	1945	2775	2766.49	0.07	31	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7961	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.93	2690	20241118	2.79	8362	-66.93	20240111	2690	2.79	20241118	6110	-54.75	20241031	1935	42.89	20231228	N	009410	500	1439 억	213071	N	N	N	N
24	20241127	100250	51	100.00	KOSPI	건설업	N	N	N	N	N	2765	-10	5	-0.36	41063720	14809	15.52	2775	2815	2755	3605	1945	2775	2772.89	0.07	-356	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	7961	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.93	2690	20241118	2.79	8362	-66.93	20240111	2690	2.79	20241118	6110	-54.75	20241031	1935	42.89	20231228	N	009410	500	1439 억	213071	N	N	N	N
25	20241127	090251	51	100.00	KOSPI	건설업	N	N	N	N	N	2800	25	2	0.90	2066760	737	0.77	2775	2815	2770	3605	1945	2775	2804.29	0.07	-12	2825	2800	2775	2750	2725	2800	2750	1440	830	500	5	1	287905337	8061	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.52	2690	20241118	4.09	8362	-66.52	20240111	2690	4.09	20241118	6110	-54.17	20241031	1935	44.70	20231228	N	009410	500	1439 억	213071	N	N	N	N
26	20241126	160252	51	100.00	KOSPI	건설업	N	N	N	N	N	2775	-10	5	-0.36	263795250	95151	158.41	2775	2800	2750	3620	1950	2785	2772.39	0.07	405	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	7989	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.81	2690	20241118	3.16	8362	-66.81	20240111	2690	3.16	20241118	6110	-54.58	20241031	1935	43.41	20231228	N	009410	500	1439 억	212667	N	N	N	N
27	20241126	150249	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	-5	5	-0.18	251524785	90725	151.04	2775	2800	2750	3620	1950	2785	2772.39	0.07	1253	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	8004	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.75	2690	20241118	3.35	8362	-66.75	20240111	2690	3.35	20241118	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	212667	N	N	N	N
28	20241126	140249	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-15	5	-0.54	214089135	77184	128.50	2775	2800	2750	3620	1950	2785	2773.75	0.07	1795	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	7975	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	212667	N	N	N	N
29	20241126	130249	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	0	3	0.00	209764115	75626	125.90	2775	2800	2750	3620	1950	2785	2773.70	0.07	1992	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	8018	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	212667	N	N	N	N
30	20241126	120251	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-15	5	-0.54	162933970	58840	97.96	2775	2800	2750	3620	1950	2785	2769.10	0.07	3109	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	7975	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	212667	N	N	N	N
31	20241126	110253	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-15	5	-0.54	136548955	49305	82.08	2775	2800	2750	3620	1950	2785	2769.47	0.07	3108	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	7975	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	212667	N	N	N	N
32	20241126	100252	51	100.00	KOSPI	건설업	N	N	N	N	N	2800	15	2	0.54	34992230	12592	20.96	2775	2800	2750	3620	1950	2785	2778.93	0.07	-370	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	8061	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.52	2690	20241118	4.09	8362	-66.52	20240111	2690	4.09	20241118	6110	-54.17	20241031	1935	44.70	20231228	N	009410	500	1439 억	212667	N	N	N	N
33	20241126	090250	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-15	5	-0.54	1314630	475	0.79	2775	2775	2750	3620	1950	2785	2767.64	0.07	-5	2851	2817	2776	2742	2701	2835	2760	1440	835	500	5	1	287905337	7975	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	212667	N	N	N	N
34	20241125	160246	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	35	2	1.27	164656610	59455	73.98	2750	2810	2735	3575	1925	2750	2769.43	0.08	-3551	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	8018	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	216198	N	N	N	N
35	20241125	150249	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	35	2	1.27	151685010	54783	68.17	2750	2810	2735	3575	1925	2750	2768.83	0.08	-3029	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	8018	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	216198	N	N	N	N
36	20241125	140249	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	30	2	1.09	96830910	35008	43.56	2750	2810	2735	3575	1925	2750	2765.97	0.08	-3009	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	8004	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.75	2690	20241118	3.35	8362	-66.75	20240111	2690	3.35	20241118	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	216198	N	N	N	N
37	20241125	130248	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	40	2	1.45	90928710	32884	40.92	2750	2810	2735	3575	1925	2750	2765.14	0.08	-2885	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	8033	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.63	2690	20241118	3.72	8362	-66.63	20240111	2690	3.72	20241118	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	216198	N	N	N	N
38	20241125	120248	51	100.00	KOSPI	건설업	N	N	N	N	N	2750	0	3	0.00	75511625	27315	33.99	2750	2810	2735	3575	1925	2750	2764.47	0.08	-2733	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	7917	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.11	2690	20241118	2.23	8362	-67.11	20240111	2690	2.23	20241118	6110	-54.99	20241031	1935	42.12	20231228	N	009410	500	1439 억	216198	N	N	N	N
39	20241125	110249	51	100.00	KOSPI	건설업	N	N	N	N	N	2760	10	2	0.36	66494550	24045	29.92	2750	2810	2735	3575	1925	2750	2765.42	0.08	-2698	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	7946	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.99	2690	20241118	2.60	8362	-66.99	20240111	2690	2.60	20241118	6110	-54.83	20241031	1935	42.64	20231228	N	009410	500	1439 억	216198	N	N	N	N
40	20241125	100245	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	20	2	0.73	37056320	13414	16.69	2750	2810	2735	3575	1925	2750	2762.51	0.08	-2698	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	7975	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	216198	N	N	N	N
41	20241125	090245	51	100.00	KOSPI	건설업	N	N	N	N	N	2795	45	2	1.64	10966435	3949	4.91	2750	2810	2750	3575	1925	2750	2777.02	0.08	-1621	2913	2831	2768	2686	2623	2872	2727	1440	825	500	5	1	287905337	8047	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.57	2690	20241118	3.90	8362	-66.57	20240111	2690	3.90	20241118	6110	-54.26	20241031	1935	44.44	20231228	N	009410	500	1439 억	216198	N	N	N	N
42	20241122	160238	51	100.00	KOSPI	건설업	N	N	N	N	N	2750	-115	5	-4.01	221587185	79822	54.72	2705	2850	2705	3720	2010	2865	2776.07	0.08	-2659	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	7917	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-67.11	2690	20241118	2.23	8362	-67.11	20240111	2690	2.23	20241118	6110	-54.99	20241031	1935	42.12	20231228	N	009410	500	1439 억	218688	N	N	N	N
43	20241122	150236	51	100.00	KOSPI	건설업	N	N	N	N	N	2765	-100	5	-3.49	172849575	62135	42.59	2705	2850	2705	3720	2010	2865	2781.84	0.08	-717	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	7961	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.93	2690	20241118	2.79	8362	-66.93	20240111	2690	2.79	20241118	6110	-54.75	20241031	1935	42.89	20231228	N	009410	500	1439 억	218688	N	N	N	N
44	20241122	140240	51	100.00	KOSPI	건설업	N	N	N	N	N	2760	-105	5	-3.66	157597160	56613	38.81	2705	2850	2705	3720	2010	2865	2783.76	0.08	-42	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	7946	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.99	2690	20241118	2.60	8362	-66.99	20240111	2690	2.60	20241118	6110	-54.83	20241031	1935	42.64	20231228	N	009410	500	1439 억	218688	N	N	N	N
45	20241122	130238	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	-85	5	-2.97	117487745	42120	28.87	2705	2850	2705	3720	2010	2865	2789.36	0.08	342	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	8004	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.75	2690	20241118	3.35	8362	-66.75	20240111	2690	3.35	20241118	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	218688	N	N	N	N
46	20241122	120238	51	100.00	KOSPI	건설업	N	N	N	N	N	2800	-65	5	-2.27	84258245	30177	20.69	2705	2850	2705	3720	2010	2865	2792.13	0.08	851	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	8061	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.52	2690	20241118	4.09	8362	-66.52	20240111	2690	4.09	20241118	6110	-54.17	20241031	1935	44.70	20231228	N	009410	500	1439 억	218688	N	N	N	N
47	20241122	110237	51	100.00	KOSPI	건설업	N	N	N	N	N	2815	-50	5	-1.75	73558130	26350	18.06	2705	2850	2705	3720	2010	2865	2791.58	0.08	1268	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	8105	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.34	2690	20241118	4.65	8362	-66.34	20240111	2690	4.65	20241118	6110	-53.93	20241031	1935	45.48	20231228	N	009410	500	1439 억	218688	N	N	N	N
48	20241122	100241	51	100.00	KOSPI	건설업	N	N	N	N	N	2795	-70	5	-2.44	43372965	15572	10.67	2705	2850	2705	3720	2010	2865	2785.32	0.08	1778	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	8047	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.57	2690	20241118	3.90	8362	-66.57	20240111	2690	3.90	20241118	6110	-54.26	20241031	1935	44.44	20231228	N	009410	500	1439 억	218688	N	N	N	N
49	20241122	090238	51	100.00	KOSPI	건설업	N	N	N	N	N	2840	-25	5	-0.87	13718075	5006	3.43	2705	2845	2705	3720	2010	2865	2740.33	0.08	323	3045	2955	2875	2785	2705	3000	2830	1440	855	500	5	1	287905337	8177	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.04	2690	20241118	5.58	8362	-66.04	20240111	2690	5.58	20241118	6110	-53.52	20241031	1935	46.77	20231228	N	009410	500	1439 억	218688	N	N	N	N
50	20241121	160237	51	100.00	KOSPI	건설업	N	N	N	N	N	2865	40	2	1.42	421317225	145022	168.90	2825	2965	2795	3670	1980	2825	2905.37	0.08	-3432	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8248	-0.02	-0.08	12	0.05	-115519.00	-33918.00	8362	20240111	-65.74	2690	20241118	6.51	8362	-65.74	20240111	2690	6.51	20241118	6110	-53.11	20241031	1935	48.06	20231228	N	009410	500	1439 억	222262	N	N	N	N
51	20241121	150242	51	100.00	KOSPI	건설업	N	N	N	N	N	2895	70	2	2.48	402667870	138548	161.36	2825	2965	2795	3670	1980	2825	2906.52	0.08	-3493	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8335	-0.03	-0.09	12	0.05	-115519.00	-33918.00	8362	20240111	-65.38	2690	20241118	7.62	8362	-65.38	20240111	2690	7.62	20241118	6110	-52.62	20241031	1935	49.61	20231228	N	009410	500	1439 억	222262	N	N	N	N
52	20241121	140241	51	100.00	KOSPI	건설업	N	N	N	N	N	2930	105	2	3.72	364937965	125522	146.19	2825	2965	2795	3670	1980	2825	2907.56	0.08	-3631	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8436	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-64.96	2690	20241118	8.92	8362	-64.96	20240111	2690	8.92	20241118	6110	-52.05	20241031	1935	51.42	20231228	N	009410	500	1439 억	222262	N	N	N	N
53	20241121	130241	51	100.00	KOSPI	건설업	N	N	N	N	N	2940	115	2	4.07	292967695	100824	117.43	2825	2965	2795	3670	1980	2825	2905.97	0.08	-3857	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8464	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-64.84	2690	20241118	9.29	8362	-64.84	20240111	2690	9.29	20241118	6110	-51.88	20241031	1935	51.94	20231228	N	009410	500	1439 억	222262	N	N	N	N
54	20241121	120239	51	100.00	KOSPI	건설업	N	N	N	N	N	2880	55	2	1.95	242233515	83401	97.13	2825	2965	2795	3670	1980	2825	2904.73	0.08	-1679	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8292	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-65.56	2690	20241118	7.06	8362	-65.56	20240111	2690	7.06	20241118	6110	-52.86	20241031	1935	48.84	20231228	N	009410	500	1439 억	222262	N	N	N	N
55	20241121	110238	51	100.00	KOSPI	건설업	N	N	N	N	N	2915	90	2	3.19	208225680	71582	83.37	2825	2965	2795	3670	1980	2825	2909.26	0.08	-1901	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8392	-0.03	-0.09	12	0.02	-115519.00	-33918.00	8362	20240111	-65.14	2690	20241118	8.36	8362	-65.14	20240111	2690	8.36	20241118	6110	-52.29	20241031	1935	50.65	20231228	N	009410	500	1439 억	222262	N	N	N	N
56	20241121	100240	51	100.00	KOSPI	건설업	N	N	N	N	N	2940	115	2	4.07	145441740	50038	58.28	2825	2965	2795	3670	1980	2825	2907.12	0.08	1358	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8464	-0.03	-0.09	12	0.02	-115519.00	-33918.00	8362	20240111	-64.84	2690	20241118	9.29	8362	-64.84	20240111	2690	9.29	20241118	6110	-51.88	20241031	1935	51.94	20231228	N	009410	500	1439 억	222262	N	N	N	N
57	20241121	090239	51	100.00	KOSPI	건설업	N	N	N	N	N	2795	-30	5	-1.06	4622775	1641	1.91	2825	2825	2795	3670	1980	2825	2815.27	0.08	458	2968	2896	2798	2726	2628	2932	2762	1440	845	500	5	1	287905337	8047	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.57	2690	20241118	3.90	8362	-66.57	20240111	2690	3.90	20241118	6110	-54.26	20241031	1935	44.44	20231228	N	009410	500	1439 억	222262	N	N	N	N
58	20241120	160238	51	100.00	KOSPI	건설업	N	N	N	N	N	2825	30	2	1.07	236692955	85149	114.53	2795	2870	2700	3630	1960	2795	2779.06	0.07	10237	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8133	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.22	2690	20241118	5.02	8362	-66.22	20240111	2690	5.02	20241118	6110	-53.76	20241031	1935	45.99	20231228	N	009410	500	1439 억	212026	N	N	N	N
59	20241120	150242	51	100.00	KOSPI	건설업	N	N	N	N	N	2820	25	2	0.89	221225715	79672	107.16	2795	2870	2700	3630	1960	2795	2776.71	0.07	10194	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8119	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.28	2690	20241118	4.83	8362	-66.28	20240111	2690	4.83	20241118	6110	-53.85	20241031	1935	45.74	20231228	N	009410	500	1439 억	212026	N	N	N	N
60	20241120	140243	51	100.00	KOSPI	건설업	N	N	N	N	N	2805	10	2	0.36	196390920	70861	95.31	2795	2870	2700	3630	1960	2795	2771.50	0.07	10667	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8076	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.46	2690	20241118	4.28	8362	-66.46	20240111	2690	4.28	20241118	6110	-54.09	20241031	1935	44.96	20231228	N	009410	500	1439 억	212026	N	N	N	N
61	20241120	130243	51	100.00	KOSPI	건설업	N	N	N	N	N	2800	5	2	0.18	188849180	68175	91.70	2795	2870	2700	3630	1960	2795	2770.06	0.07	10776	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8061	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.52	2690	20241118	4.09	8362	-66.52	20240111	2690	4.09	20241118	6110	-54.17	20241031	1935	44.70	20231228	N	009410	500	1439 억	212026	N	N	N	N
62	20241120	120244	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	-5	5	-0.18	115162020	42092	56.62	2795	2795	2700	3630	1960	2795	2735.96	0.07	2118	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8033	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.63	2690	20241118	3.72	8362	-66.63	20240111	2690	3.72	20241118	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	212026	N	N	N	N
63	20241120	110243	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	-10	5	-0.36	104560845	38276	51.48	2795	2795	2700	3630	1960	2795	2731.76	0.07	1970	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8018	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	212026	N	N	N	N
64	20241120	100242	51	100.00	KOSPI	건설업	N	N	N	N	N	2735	-60	5	-2.15	73216425	26841	36.10	2795	2795	2700	3630	1960	2795	2727.78	0.07	2449	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	7874	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.29	2690	20241118	1.67	8362	-67.29	20240111	2690	1.67	20241118	6110	-55.24	20241031	1935	41.34	20231228	N	009410	500	1439 억	212026	N	N	N	N
65	20241120	090241	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	-5	5	-0.18	2104130	753	1.01	2795	2795	2790	3630	1960	2795	2794.33	0.07	-149	2878	2836	2793	2751	2708	2815	2730	1440	835	500	5	1	287905337	8033	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.63	2690	20241118	3.72	8362	-66.63	20240111	2690	3.72	20241118	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	212026	N	N	N	N
66	20241119	160232	51	100.00	KOSPI	건설업	N	N	N	N	N	2795	20	2	0.72	203996900	73328	81.40	2800	2835	2750	3605	1945	2775	2781.98	0.08	-3937	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8047	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.57	2690	20241118	3.90	8362	-66.57	20240111	2690	3.90	20241118	6110	-54.26	20241031	1935	44.44	20231228	N	009410	500	1439 억	215950	N	N	N	N
67	20241119	150234	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	10	2	0.36	187516495	67409	74.83	2800	2835	2750	3605	1945	2775	2781.77	0.08	-3820	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8018	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	215950	N	N	N	N
68	20241119	140234	51	100.00	KOSPI	건설업	N	N	N	N	N	2765	-10	5	-0.36	172040395	61819	68.62	2800	2835	2750	3605	1945	2775	2782.97	0.08	-3629	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	7961	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.93	2690	20241118	2.79	8362	-66.93	20240111	2690	2.79	20241118	6110	-54.75	20241031	1935	42.89	20231228	N	009410	500	1439 억	215950	N	N	N	N
69	20241119	130234	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	10	2	0.36	154700295	55544	61.66	2800	2835	2750	3605	1945	2775	2785.18	0.08	-2154	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8018	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	215950	N	N	N	N
70	20241119	120232	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-5	5	-0.18	138518405	49718	55.19	2800	2835	2750	3605	1945	2775	2786.08	0.08	314	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	7975	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.87	2690	20241118	2.97	8362	-66.87	20240111	2690	2.97	20241118	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	215950	N	N	N	N
71	20241119	110233	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	15	2	0.54	66425595	23680	26.29	2800	2835	2790	3605	1945	2775	2805.13	0.08	-4113	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8033	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.63	2690	20241118	3.72	8362	-66.63	20240111	2690	3.72	20241118	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	215950	N	N	N	N
72	20241119	100239	51	100.00	KOSPI	건설업	N	N	N	N	N	2810	35	2	1.26	44389325	15814	17.55	2800	2835	2790	3605	1945	2775	2806.96	0.08	-3693	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8090	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.40	2690	20241118	4.46	8362	-66.40	20240111	2690	4.46	20241118	6110	-54.01	20241031	1935	45.22	20231228	N	009410	500	1439 억	215950	N	N	N	N
73	20241119	090238	51	100.00	KOSPI	건설업	N	N	N	N	N	2810	35	2	1.26	5573655	1990	2.21	2800	2810	2795	3605	1945	2775	2800.83	0.08	-148	2898	2836	2763	2701	2628	2867	2732	1440	830	500	5	1	287905337	8090	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.40	2690	20241118	4.46	8362	-66.40	20240111	2690	4.46	20241118	6110	-54.01	20241031	1935	45.22	20231228	N	009410	500	1439 억	215950	N	N	N	N
74	20241118	160232	51	100.00	KOSPI	건설업	N	N	N	N	N	2775	-15	5	-0.54	248563400	89964	72.39	2750	2825	2690	3625	1955	2790	2762.92	0.07	1779	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	7989	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.81	2690	20241118	3.16	8362	-66.81	20240111	2690	3.16	20241118	6110	-54.58	20241031	1935	43.41	20231228	N	009410	500	1439 억	214161	N	N	N	N
75	20241118	150233	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	-10	5	-0.36	194147885	70375	56.63	2750	2825	2690	3625	1955	2790	2758.76	0.07	2098	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8004	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.75	2690	20241118	3.35	8362	-66.75	20240111	2690	3.35	20241118	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	214161	N	N	N	N
76	20241118	140234	51	100.00	KOSPI	건설업	N	N	N	N	N	2795	5	2	0.18	157572430	57230	46.05	2750	2825	2690	3625	1955	2790	2753.32	0.07	2491	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8047	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.57	2690	20241118	3.90	8362	-66.57	20240111	2690	3.90	20241118	6110	-54.26	20241031	1935	44.44	20231228	N	009410	500	1439 억	214161	N	N	N	N
77	20241118	130233	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	0	3	0.00	139317835	50680	40.78	2750	2825	2690	3625	1955	2790	2748.97	0.07	2009	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8033	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.63	2690	20241118	3.72	8362	-66.63	20240111	2690	3.72	20241118	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	214161	N	N	N	N
78	20241118	120235	51	100.00	KOSPI	건설업	N	N	N	N	N	2785	-5	5	-0.18	125636840	45763	36.82	2750	2825	2690	3625	1955	2790	2745.38	0.07	2361	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8018	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.69	2690	20241118	3.53	8362	-66.69	20240111	2690	3.53	20241118	6110	-54.42	20241031	1935	43.93	20231228	N	009410	500	1439 억	214161	N	N	N	N
79	20241118	110234	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	-10	5	-0.36	107606230	39278	31.60	2750	2825	2690	3625	1955	2790	2739.61	0.07	3024	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8004	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-66.75	2690	20241118	3.35	8362	-66.75	20240111	2690	3.35	20241118	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	214161	N	N	N	N
80	20241118	100234	51	100.00	KOSPI	건설업	N	N	N	N	N	2755	-35	5	-1.25	79829195	29230	23.52	2750	2825	2690	3625	1955	2790	2731.07	0.07	4057	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	7932	-0.02	-0.08	12	0.01	-115519.00	-33918.00	8362	20240111	-67.05	2690	20241118	2.42	8362	-67.05	20240111	2690	2.42	20241118	6110	-54.91	20241031	1935	42.38	20231228	N	009410	500	1439 억	214161	N	N	N	N
81	20241118	090231	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	0	3	0.00	1688710	614	0.49	2750	2790	2750	3625	1955	2790	2750.34	0.07	104	2976	2882	2806	2712	2636	2845	2675	1440	835	500	5	1	287905337	8033	-0.02	-0.08	12	0.00	-115519.00	-33918.00	8362	20240111	-66.63	2730	20241115	2.20	8362	-66.63	20240111	2730	2.20	20241115	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	214161	N	N	N	N
82	20241115	160238	51	100.00	KOSPI	건설업	N	N	N	N	N	2790	-75	5	-2.62	343977110	123135	93.13	2865	2900	2730	3720	2010	2865	2793.50	0.08	-3102	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8033	-0.02	-0.08	12	0.04	-115519.00	-33918.00	8362	20240111	-66.63	2730	20241115	2.20	8362	-66.63	20240111	2730	2.20	20241115	6110	-54.34	20241031	1935	44.19	20231228	N	009410	500	1439 억	217238	N	N	N	N
83	20241115	150243	51	100.00	KOSPI	건설업	N	N	N	N	N	2815	-50	5	-1.75	317161745	113558	85.88	2865	2900	2730	3720	2010	2865	2792.95	0.08	-3044	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8105	-0.02	-0.08	12	0.04	-115519.00	-33918.00	8362	20240111	-66.34	2730	20241115	3.11	8362	-66.34	20240111	2730	3.11	20241115	6110	-53.93	20241031	1935	45.48	20231228	N	009410	500	1439 억	217238	N	N	N	N
84	20241115	140242	51	100.00	KOSPI	건설업	N	N	N	N	N	2805	-60	5	-2.09	275062845	98670	74.62	2865	2900	2730	3720	2010	2865	2787.70	0.08	-3111	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8076	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.46	2730	20241115	2.75	8362	-66.46	20240111	2730	2.75	20241115	6110	-54.09	20241031	1935	44.96	20231228	N	009410	500	1439 억	217238	N	N	N	N
85	20241115	130241	51	100.00	KOSPI	건설업	N	N	N	N	N	2805	-60	5	-2.09	264434320	94886	71.76	2865	2900	2730	3720	2010	2865	2786.86	0.08	-2898	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8076	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.46	2730	20241115	2.75	8362	-66.46	20240111	2730	2.75	20241115	6110	-54.09	20241031	1935	44.96	20231228	N	009410	500	1439 억	217238	N	N	N	N
86	20241115	120241	51	100.00	KOSPI	건설업	N	N	N	N	N	2770	-95	5	-3.32	216553825	77589	58.68	2865	2900	2730	3720	2010	2865	2791.04	0.08	-1791	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	7975	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-66.87	2730	20241115	1.47	8362	-66.87	20240111	2730	1.47	20241115	6110	-54.66	20241031	1935	43.15	20231228	N	009410	500	1439 억	217238	N	N	N	N
87	20241115	110238	51	100.00	KOSPI	건설업	N	N	N	N	N	2780	-85	5	-2.97	170455240	60885	46.05	2865	2900	2730	3720	2010	2865	2799.63	0.08	-1864	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8004	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-66.75	2730	20241115	1.83	8362	-66.75	20240111	2730	1.83	20241115	6110	-54.50	20241031	1935	43.67	20231228	N	009410	500	1439 억	217238	N	N	N	N
88	20241115	100239	51	100.00	KOSPI	건설업	N	N	N	N	N	2745	-120	5	-4.19	134890640	48053	36.34	2865	2900	2730	3720	2010	2865	2807.12	0.08	-1127	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	7903	-0.02	-0.08	12	0.02	-115519.00	-33918.00	8362	20240111	-67.17	2730	20241115	0.55	8362	-67.17	20240111	2730	0.55	20241115	6110	-55.07	20241031	1935	41.86	20231228	N	009410	500	1439 억	217238	N	N	N	N
89	20241115	090307	51	100.00	KOSPI	건설업	N	N	N	N	N	2890	25	2	0.87	5235075	1837	1.39	2865	2900	2815	3720	2010	2865	2849.80	0.08	363	3115	2990	2920	2795	2725	2955	2760	1440	855	500	5	1	287905337	8320	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-65.44	2815	20241115	2.66	8362	-65.44	20240111	2815	2.66	20241115	6110	-52.70	20241031	1935	49.35	20231228	N	009410	500	1439 억	217238	N	N	N	N
90	20241114	160235	51	100.00	KOSPI	건설업	N	N	N	N	N	2900	-50	5	-1.69	319214445	108741	53.81	2915	3045	2855	3835	2065	2950	2935.54	0.07	-1217	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8349	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-65.32	2830	20241112	2.47	8362	-65.32	20240111	2830	2.47	20241112	6110	-52.54	20241031	1935	49.87	20231228	N	009410	500	1439 억	214652	N	N	N	N
91	20241114	150237	51	100.00	KOSPI	건설업	N	N	N	N	N	2890	-60	5	-2.03	283383865	96273	47.64	2915	3045	2855	3835	2065	2950	2943.54	0.07	-600	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8320	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-65.44	2830	20241112	2.12	8362	-65.44	20240111	2830	2.12	20241112	6110	-52.70	20241031	1935	49.35	20231228	N	009410	500	1439 억	214652	N	N	N	N
92	20241114	140235	51	100.00	KOSPI	건설업	N	N	N	N	N	2955	5	2	0.17	245387695	83187	41.17	2915	3045	2855	3835	2065	2950	2949.83	0.07	-254	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8508	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-64.66	2830	20241112	4.42	8362	-64.66	20240111	2830	4.42	20241112	6110	-51.64	20241031	1935	52.71	20231228	N	009410	500	1439 억	214652	N	N	N	N
93	20241114	130235	51	100.00	KOSPI	건설업	N	N	N	N	N	2950	0	3	0.00	228296885	77369	38.29	2915	3045	2855	3835	2065	2950	2950.75	0.07	926	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8493	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-64.72	2830	20241112	4.24	8362	-64.72	20240111	2830	4.24	20241112	6110	-51.72	20241031	1935	52.45	20231228	N	009410	500	1439 억	214652	N	N	N	N
94	20241114	120234	51	100.00	KOSPI	건설업	N	N	N	N	N	2925	-25	5	-0.85	188775905	64018	31.68	2915	3045	2855	3835	2065	2950	2948.79	0.07	3623	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8421	-0.03	-0.09	12	0.02	-115519.00	-33918.00	8362	20240111	-65.02	2830	20241112	3.36	8362	-65.02	20240111	2830	3.36	20241112	6110	-52.13	20241031	1935	51.16	20231228	N	009410	500	1439 억	214652	N	N	N	N
95	20241114	110236	51	100.00	KOSPI	건설업	N	N	N	N	N	2900	-50	5	-1.69	148720165	50268	24.88	2915	3045	2855	3835	2065	2950	2958.55	0.07	4915	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8349	-0.03	-0.09	12	0.02	-115519.00	-33918.00	8362	20240111	-65.32	2830	20241112	2.47	8362	-65.32	20240111	2830	2.47	20241112	6110	-52.54	20241031	1935	49.87	20231228	N	009410	500	1439 억	214652	N	N	N	N
96	20241114	100243	51	100.00	KOSPI	건설업	N	N	N	N	N	2900	-50	5	-1.69	9889505	3398	1.68	2915	2915	2900	3835	2065	2950	2910.10	0.07	593	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8349	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-65.32	2830	20241112	2.47	8362	-65.32	20240111	2830	2.47	20241112	6110	-52.54	20241031	1935	49.87	20231228	N	009410	500	1439 억	214652	N	N	N	N
97	20241114	090233	51	100.00	KOSPI	건설업	N	N	N	N	N	2950	0	3	0.00	0	0	0.00	0	0	0	3835	2065	2950	0.00	0.07	0	3156	3052	2976	2872	2796	3015	2835	1440	885	500	5	1	287905337	8493	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-64.72	2830	20241112	4.24	8362	-64.72	20240111	2830	4.24	20241112	6110	-51.72	20241031	1935	52.45	20231228	N	009410	500	1439 억	214652	N	N	N	N
98	20241112	160230	51	100.00	KOSPI	건설업	N	N	N	N	N	3080	95	2	3.18	2691959230	842461	405.38	2985	3465	2830	3880	2090	2985	3195.37	0.07	4152	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8867	-0.03	-0.09	12	0.29	-115519.00	-33918.00	8362	20240111	-63.17	2830	20241112	8.83	8362	-63.17	20240111	2830	8.83	20241112	6110	-49.59	20241031	1935	59.17	20231228	N	009410	500	1439 억	213309	N	N	N	N
99	20241112	150232	51	100.00	KOSPI	건설업	N	N	N	N	N	3055	70	2	2.35	2640601880	825718	397.32	2985	3465	2830	3880	2090	2985	3197.95	0.07	9571	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8796	-0.03	-0.09	12	0.29	-115519.00	-33918.00	8362	20240111	-63.47	2830	20241112	7.95	8362	-63.47	20240111	2830	7.95	20241112	6110	-50.00	20241031	1935	57.88	20231228	N	009410	500	1439 억	213309	N	N	N	N
100	20241112	140234	51	100.00	KOSPI	건설업	N	N	N	N	N	3065	80	2	2.68	2472705970	770391	370.70	2985	3465	2830	3880	2090	2985	3209.68	0.07	6169	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8824	-0.03	-0.09	12	0.27	-115519.00	-33918.00	8362	20240111	-63.35	2830	20241112	8.30	8362	-63.35	20240111	2830	8.30	20241112	6110	-49.84	20241031	1935	58.40	20231228	N	009410	500	1439 억	213309	N	N	N	N
101	20241112	130231	51	100.00	KOSPI	건설업	N	N	N	N	N	3350	365	2	12.23	2037705710	632281	304.24	2985	3465	2830	3880	2090	2985	3222.78	0.07	23	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	9645	-0.03	-0.10	12	0.22	-115519.00	-33918.00	8362	20240111	-59.94	2830	20241112	18.37	8362	-59.94	20240111	2830	18.37	20241112	6110	-45.17	20241031	1935	73.13	20231228	N	009410	500	1439 억	213309	N	N	N	N
102	20241112	120232	51	100.00	KOSPI	건설업	N	N	N	N	N	3385	400	2	13.40	1258505810	395118	190.13	2985	3465	2830	3880	2090	2985	3185.14	0.07	-3482	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	9746	-0.03	-0.10	12	0.14	-115519.00	-33918.00	8362	20240111	-59.52	2830	20241112	19.61	8362	-59.52	20240111	2830	19.61	20241112	6110	-44.60	20241031	1935	74.94	20231228	N	009410	500	1439 억	213309	N	N	N	N
103	20241112	110231	51	100.00	KOSPI	건설업	N	N	N	N	N	2970	-15	5	-0.50	278062405	95953	46.17	2985	3020	2830	3880	2090	2985	2897.90	0.07	9171	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8551	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-64.48	2830	20241112	4.95	8362	-64.48	20240111	2830	4.95	20241112	6110	-51.39	20241031	1935	53.49	20231228	N	009410	500	1439 억	213309	N	N	N	N
104	20241112	100231	51	100.00	KOSPI	건설업	N	N	N	N	N	2880	-105	5	-3.52	210181895	72753	35.01	2985	3020	2830	3880	2090	2985	2888.98	0.07	10601	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8292	-0.02	-0.08	12	0.03	-115519.00	-33918.00	8362	20240111	-65.56	2830	20241112	1.77	8362	-65.56	20240111	2830	1.77	20241112	6110	-52.86	20241031	1935	48.84	20231228	N	009410	500	1439 억	213309	N	N	N	N
105	20241112	090231	51	100.00	KOSPI	건설업	N	N	N	N	N	3010	25	2	0.84	11641435	3873	1.86	2985	3020	2985	3880	2090	2985	3005.79	0.07	-416	3305	3145	3050	2890	2795	3097	2842	1440	895	500	5	1	287905337	8666	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-64.00	2950	20241107	2.03	8362	-64.00	20240111	2950	2.03	20241107	6110	-50.74	20241031	1935	55.56	20231228	N	009410	500	1439 억	213309	N	N	N	N
106	20241111	160228	51	100.00	KOSPI	건설업	N	N	N	N	N	2985	-185	5	-5.84	626790755	207259	81.89	3210	3210	2955	4120	2220	3170	3023.84	0.08	-10946	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8594	-0.03	-0.09	12	0.07	-115519.00	-33918.00	8362	20240111	-64.30	2950	20241107	1.19	8362	-64.30	20240111	2950	1.19	20241107	6110	-51.15	20241031	1935	54.26	20231228	N	009410	500	1439 억	224230	N	N	N	N
107	20241111	150236	51	100.00	KOSPI	건설업	N	N	N	N	N	2990	-180	5	-5.68	615055575	203325	80.33	3210	3210	2955	4120	2220	3170	3024.63	0.08	-9797	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8608	-0.03	-0.09	12	0.07	-115519.00	-33918.00	8362	20240111	-64.24	2950	20241107	1.36	8362	-64.24	20240111	2950	1.36	20241107	6110	-51.06	20241031	1935	54.52	20231228	N	009410	500	1439 억	224230	N	N	N	N
108	20241111	140231	51	100.00	KOSPI	건설업	N	N	N	N	N	2965	-205	5	-6.47	587553435	194116	76.70	3210	3210	2955	4120	2220	3170	3026.45	0.08	-7881	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8536	-0.03	-0.09	12	0.07	-115519.00	-33918.00	8362	20240111	-64.54	2950	20241107	0.51	8362	-64.54	20240111	2950	0.51	20241107	6110	-51.47	20241031	1935	53.23	20231228	N	009410	500	1439 억	224230	N	N	N	N
109	20241111	130231	51	100.00	KOSPI	건설업	N	N	N	N	N	3000	-170	5	-5.36	484410075	159387	62.97	3210	3210	2960	4120	2220	3170	3038.80	0.08	-5431	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8637	-0.03	-0.09	12	0.06	-115519.00	-33918.00	8362	20240111	-64.12	2950	20241107	1.69	8362	-64.12	20240111	2950	1.69	20241107	6110	-50.90	20241031	1935	55.04	20231228	N	009410	500	1439 억	224230	N	N	N	N
110	20241111	120231	51	100.00	KOSPI	건설업	N	N	N	N	N	3035	-135	5	-4.26	403461045	132473	52.34	3210	3210	2960	4120	2220	3170	3045.14	0.08	-5060	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8738	-0.03	-0.09	12	0.05	-115519.00	-33918.00	8362	20240111	-63.70	2950	20241107	2.88	8362	-63.70	20240111	2950	2.88	20241107	6110	-50.33	20241031	1935	56.85	20231228	N	009410	500	1439 억	224230	N	N	N	N
111	20241111	110230	51	100.00	KOSPI	건설업	N	N	N	N	N	3010	-160	5	-5.05	359759250	118003	46.62	3210	3210	2960	4120	2220	3170	3048.21	0.08	-4345	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8666	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-64.00	2950	20241107	2.03	8362	-64.00	20240111	2950	2.03	20241107	6110	-50.74	20241031	1935	55.56	20231228	N	009410	500	1439 억	224230	N	N	N	N
112	20241111	100228	51	100.00	KOSPI	건설업	N	N	N	N	N	3005	-165	5	-5.21	280998790	91827	36.28	3210	3210	2960	4120	2220	3170	3059.49	0.08	-2140	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	8652	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-64.06	2950	20241107	1.86	8362	-64.06	20240111	2950	1.86	20241107	6110	-50.82	20241031	1935	55.30	20231228	N	009410	500	1439 억	224230	N	N	N	N
113	20241111	090229	51	100.00	KOSPI	건설업	N	N	N	N	N	3190	20	2	0.63	42957910	13495	5.33	3210	3210	3170	4120	2220	3170	3183.76	0.08	-5788	3356	3262	3131	3037	2906	3310	3085	1440	950	500	5	1	287905337	9184	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-61.85	2950	20241107	8.14	8362	-61.85	20240111	2950	8.14	20241107	6110	-47.79	20241031	1935	64.86	20231228	N	009410	500	1439 억	224230	N	N	N	N
114	20241108	160226	51	100.00	KOSPI	건설업	N	N	N	N	N	3170	125	2	4.11	791296330	252745	137.05	3070	3225	3000	3955	2135	3045	3130.79	0.08	-439	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9127	-0.03	-0.09	12	0.09	-115519.00	-33918.00	8362	20240111	-62.09	2950	20241107	7.46	8362	-62.09	20240111	2950	7.46	20241107	6110	-48.12	20241031	1935	63.82	20231228	N	009410	500	1439 억	224672	N	N	N	N
115	20241108	150231	51	100.00	KOSPI	건설업	N	N	N	N	N	3160	115	2	3.78	741981750	237165	128.60	3070	3225	3000	3955	2135	3045	3128.55	0.08	-629	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9098	-0.03	-0.09	12	0.08	-115519.00	-33918.00	8362	20240111	-62.21	2950	20241107	7.12	8362	-62.21	20240111	2950	7.12	20241107	6110	-48.28	20241031	1935	63.31	20231228	N	009410	500	1439 억	224672	N	N	N	N
116	20241108	140229	51	100.00	KOSPI	건설업	N	N	N	N	N	3165	120	2	3.94	644751800	206298	111.86	3070	3225	3000	3955	2135	3045	3125.35	0.08	-329	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9112	-0.03	-0.09	12	0.07	-115519.00	-33918.00	8362	20240111	-62.15	2950	20241107	7.29	8362	-62.15	20240111	2950	7.29	20241107	6110	-48.20	20241031	1935	63.57	20231228	N	009410	500	1439 억	224672	N	N	N	N
117	20241108	130230	51	100.00	KOSPI	건설업	N	N	N	N	N	3175	130	2	4.27	569791435	182624	99.03	3070	3225	3000	3955	2135	3045	3120.03	0.08	-868	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9141	-0.03	-0.09	12	0.06	-115519.00	-33918.00	8362	20240111	-62.03	2950	20241107	7.63	8362	-62.03	20240111	2950	7.63	20241107	6110	-48.04	20241031	1935	64.08	20231228	N	009410	500	1439 억	224672	N	N	N	N
118	20241108	120231	51	100.00	KOSPI	건설업	N	N	N	N	N	3170	125	2	4.11	514304130	165124	89.54	3070	3225	3000	3955	2135	3045	3114.66	0.08	-2419	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9127	-0.03	-0.09	12	0.06	-115519.00	-33918.00	8362	20240111	-62.09	2950	20241107	7.46	8362	-62.09	20240111	2950	7.46	20241107	6110	-48.12	20241031	1935	63.82	20231228	N	009410	500	1439 억	224672	N	N	N	N
119	20241108	110231	51	100.00	KOSPI	건설업	N	N	N	N	N	3155	110	2	3.61	357137015	115804	62.79	3070	3185	3000	3955	2135	3045	3083.98	0.08	-904	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	9083	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-62.27	2950	20241107	6.95	8362	-62.27	20240111	2950	6.95	20241107	6110	-48.36	20241031	1935	63.05	20231228	N	009410	500	1439 억	224672	N	N	N	N
120	20241108	100231	51	100.00	KOSPI	건설업	N	N	N	N	N	3085	40	2	1.31	174164375	57332	31.09	3070	3090	3000	3955	2135	3045	3037.82	0.08	472	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	8882	-0.03	-0.09	12	0.02	-115519.00	-33918.00	8362	20240111	-63.11	2950	20241107	4.58	8362	-63.11	20240111	2950	4.58	20241107	6110	-49.51	20241031	1935	59.43	20231228	N	009410	500	1439 억	224672	N	N	N	N
121	20241108	090228	51	100.00	KOSPI	건설업	N	N	N	N	N	3085	40	2	1.31	12903370	4213	2.28	3070	3090	3045	3955	2135	3045	3062.79	0.08	-429	3248	3146	3048	2946	2848	3097	2897	1440	910	500	5	1	287905337	8882	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-63.11	2950	20241107	4.58	8362	-63.11	20240111	2950	4.58	20241107	6110	-49.51	20241031	1935	59.43	20231228	N	009410	500	1439 억	224672	N	N	N	N
122	20241107	160229	51	100.00	KOSPI	건설업	N	N	N	N	N	3045	-105	5	-3.33	558824335	182455	28.77	3120	3150	2950	4095	2205	3150	3062.81	0.07	14321	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8767	-0.03	-0.09	12	0.06	-115519.00	-33918.00	8362	20240111	-63.59	2950	20241107	3.22	8362	-63.59	20240111	2950	3.22	20241107	6110	-50.16	20241031	1935	57.36	20231228	N	009410	500	1439 억	210351	N	N	N	N
123	20241107	150228	51	100.00	KOSPI	건설업	N	N	N	N	N	3105	-45	5	-1.43	520569670	169974	26.80	3120	3150	2950	4095	2205	3150	3062.64	0.07	13201	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8939	-0.03	-0.09	12	0.06	-115519.00	-33918.00	8362	20240111	-62.87	2950	20241107	5.25	8362	-62.87	20240111	2950	5.25	20241107	6110	-49.18	20241031	1935	60.47	20231228	N	009410	500	1439 억	210351	N	N	N	N
124	20241107	140230	51	100.00	KOSPI	건설업	N	N	N	N	N	3090	-60	5	-1.90	455152735	148840	23.47	3120	3150	2950	4095	2205	3150	3058.00	0.07	13440	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8896	-0.03	-0.09	12	0.05	-115519.00	-33918.00	8362	20240111	-63.05	2950	20241107	4.75	8362	-63.05	20240111	2950	4.75	20241107	6110	-49.43	20241031	1935	59.69	20231228	N	009410	500	1439 억	210351	N	N	N	N
125	20241107	130231	51	100.00	KOSPI	건설업	N	N	N	N	N	3055	-95	5	-3.02	413367375	135203	21.32	3120	3150	2950	4095	2205	3150	3057.38	0.07	11395	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8796	-0.03	-0.09	12	0.05	-115519.00	-33918.00	8362	20240111	-63.47	2950	20241107	3.56	8362	-63.47	20240111	2950	3.56	20241107	6110	-50.00	20241031	1935	57.88	20231228	N	009410	500	1439 억	210351	N	N	N	N
126	20241107	120230	51	100.00	KOSPI	건설업	N	N	N	N	N	3060	-90	5	-2.86	360778040	117993	18.61	3120	3150	2950	4095	2205	3150	3057.62	0.07	10674	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8810	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-63.41	2950	20241107	3.73	8362	-63.41	20240111	2950	3.73	20241107	6110	-49.92	20241031	1935	58.14	20231228	N	009410	500	1439 억	210351	N	N	N	N
127	20241107	110230	51	100.00	KOSPI	건설업	N	N	N	N	N	3050	-100	5	-3.17	313355255	102425	16.15	3120	3150	2950	4095	2205	3150	3059.36	0.07	8090	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8781	-0.03	-0.09	12	0.04	-115519.00	-33918.00	8362	20240111	-63.53	2950	20241107	3.39	8362	-63.53	20240111	2950	3.39	20241107	6110	-50.08	20241031	1935	57.62	20231228	N	009410	500	1439 억	210351	N	N	N	N
128	20241107	100229	51	100.00	KOSPI	건설업	N	N	N	N	N	3045	-105	5	-3.33	234073065	76348	12.04	3120	3150	2950	4095	2205	3150	3065.87	0.07	3210	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8767	-0.03	-0.09	12	0.03	-115519.00	-33918.00	8362	20240111	-63.59	2950	20241107	3.22	8362	-63.59	20240111	2950	3.22	20241107	6110	-50.16	20241031	1935	57.36	20231228	N	009410	500	1439 억	210351	N	N	N	N
129	20241107	090229	51	100.00	KOSPI	건설업	N	N	N	N	N	3115	-35	5	-1.11	32716935	10473	1.65	3120	3150	3100	4095	2205	3150	3123.93	0.07	-342	3640	3395	3245	3000	2850	3320	2925	1440	945	500	5	1	287905337	8968	-0.03	-0.09	12	0.00	-115519.00	-33918.00	8362	20240111	-62.75	3095	20241106	0.65	8362	-62.75	20240111	3095	0.65	20241106	6110	-49.02	20241031	1935	60.98	20231228	N	009410	500	1439 억	210351	N	N	N	N
130	20241106	160230	51	100.00	KOSPI	건설업	N	N	N	N	N	3150	-340	5	-9.74	2031840185	631198	236.17	3470	3490	3095	4535	2445	3490	3219.09	0.07	-1986	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9069	-0.03	-0.09	12	0.22	-115519.00	-33918.00	8362	20240111	-62.33	3095	20241106	1.78	8362	-62.33	20240111	3095	1.78	20241106	6110	-48.45	20241031	1935	62.79	20231228	N	009410	500	1439 억	212338	N	N	N	N
131	20241106	150237	51	100.00	KOSPI	건설업	N	N	N	N	N	3165	-325	5	-9.31	1930026685	598751	224.03	3470	3490	3095	4535	2445	3490	3223.42	0.07	-1103	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9112	-0.03	-0.09	12	0.21	-115519.00	-33918.00	8362	20240111	-62.15	3095	20241106	2.26	8362	-62.15	20240111	3095	2.26	20241106	6110	-48.20	20241031	1935	63.57	20231228	N	009410	500	1439 억	212338	N	N	N	N
132	20241106	140235	51	100.00	KOSPI	건설업	N	N	N	N	N	3125	-365	5	-10.46	1735949040	536877	200.88	3470	3490	3110	4535	2445	3490	3233.42	0.07	-752	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	8997	-0.03	-0.09	12	0.19	-115519.00	-33918.00	8362	20240111	-62.63	3110	20241106	0.48	8362	-62.63	20240111	3110	0.48	20241106	6110	-48.85	20241031	1935	61.50	20231228	N	009410	500	1439 억	212338	N	N	N	N
133	20241106	130235	51	100.00	KOSPI	건설업	N	N	N	N	N	3160	-330	5	-9.46	1560210170	480751	179.88	3470	3490	3150	4535	2445	3490	3245.36	0.07	1053	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9098	-0.03	-0.09	12	0.17	-115519.00	-33918.00	8362	20240111	-62.21	3150	20241106	0.32	8362	-62.21	20240111	3150	0.32	20241106	6110	-48.28	20241031	1935	63.31	20231228	N	009410	500	1439 억	212338	N	N	N	N
134	20241106	120228	51	100.00	KOSPI	건설업	N	N	N	N	N	3175	-315	5	-9.03	1341114105	411551	153.99	3470	3490	3170	4535	2445	3490	3258.68	0.07	1583	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9141	-0.03	-0.09	12	0.14	-115519.00	-33918.00	8362	20240111	-62.03	3170	20241106	0.16	8362	-62.03	20240111	3170	0.16	20241106	6110	-48.04	20241031	1935	64.08	20231228	N	009410	500	1439 억	212338	N	N	N	N
135	20241106	110232	51	100.00	KOSPI	건설업	N	N	N	N	N	3225	-265	5	-7.59	1164831240	356256	133.30	3470	3490	3170	4535	2445	3490	3269.65	0.07	1949	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9285	-0.03	-0.10	12	0.12	-115519.00	-33918.00	8362	20240111	-61.43	3170	20241106	1.74	8362	-61.43	20240111	3170	1.74	20241106	6110	-47.22	20241031	1935	66.67	20231228	N	009410	500	1439 억	212338	N	N	N	N
136	20241106	100232	51	100.00	KOSPI	건설업	N	N	N	N	N	3250	-240	5	-6.88	734073990	221883	83.02	3470	3490	3210	4535	2445	3490	3308.38	0.07	1683	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	9357	-0.03	-0.10	12	0.08	-115519.00	-33918.00	8362	20240111	-61.13	3210	20241106	1.25	8362	-61.13	20240111	3210	1.25	20241106	6110	-46.81	20241031	1935	67.96	20231228	N	009410	500	1439 억	212338	N	N	N	N
137	20241106	090231	51	100.00	KOSPI	건설업	N	N	N	N	N	3490	0	3	0.00	17073765	4920	1.84	3470	3490	3470	4535	2445	3490	3470.28	0.07	323	3896	3692	3586	3382	3276	3640	3330	1440	1045	500	5	1	287905337	10048	-0.03	-0.10	12	0.00	-115519.00	-33918.00	8362	20240111	-58.26	3305	20241104	5.60	8362	-58.26	20240111	3305	5.60	20241104	6110	-42.88	20241031	1935	80.36	20231228	N	009410	500	1439 억	212338	N	N	N	N
138	20241105	160226	51	100.00	KOSPI	건설업	N	N	N	N	N	3490	-165	5	-4.51	955561010	265537	30.72	3620	3790	3480	4750	2560	3655	3599.24	0.08	-33141	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10048	-0.03	-0.10	12	0.09	-115519.00	-33918.00	8362	20240111	-58.26	3305	20241104	5.60	8362	-58.26	20240111	3305	5.60	20241104	6110	-42.88	20241031	1935	80.36	20231228	N	009410	500	1439 억	220479	N	N	N	N
139	20241105	150231	51	100.00	KOSPI	건설업	N	N	N	N	N	3500	-155	5	-4.24	892110075	247343	28.62	3620	3790	3480	4750	2560	3655	3606.74	0.08	-29225	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10077	-0.03	-0.10	12	0.09	-115519.00	-33918.00	8362	20240111	-58.14	3305	20241104	5.90	8362	-58.14	20240111	3305	5.90	20241104	6110	-42.72	20241031	1935	80.88	20231228	N	009410	500	1439 억	220479	N	N	N	N
140	20241105	140228	51	100.00	KOSPI	건설업	N	N	N	N	N	3610	-45	5	-1.23	706873775	194644	22.52	3620	3790	3535	4750	2560	3655	3631.61	0.08	-22636	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10393	-0.03	-0.11	12	0.07	-115519.00	-33918.00	8362	20240111	-56.83	3305	20241104	9.23	8362	-56.83	20240111	3305	9.23	20241104	6110	-40.92	20241031	1935	86.56	20231228	N	009410	500	1439 억	220479	N	N	N	N
141	20241105	130228	51	100.00	KOSPI	건설업	N	N	N	N	N	3605	-50	5	-1.37	566135610	155247	17.96	3620	3790	3580	4750	2560	3655	3646.67	0.08	-15223	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10379	-0.03	-0.11	12	0.05	-115519.00	-33918.00	8362	20240111	-56.89	3305	20241104	9.08	8362	-56.89	20240111	3305	9.08	20241104	6110	-41.00	20241031	1935	86.30	20231228	N	009410	500	1439 억	220479	N	N	N	N
142	20241105	120228	51	100.00	KOSPI	건설업	N	N	N	N	N	3630	-25	5	-0.68	481580140	131814	15.25	3620	3790	3600	4750	2560	3655	3653.48	0.08	-9691	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10451	-0.03	-0.11	12	0.05	-115519.00	-33918.00	8362	20240111	-56.59	3305	20241104	9.83	8362	-56.59	20240111	3305	9.83	20241104	6110	-40.59	20241031	1935	87.60	20231228	N	009410	500	1439 억	220479	N	N	N	N
143	20241105	110224	51	100.00	KOSPI	건설업	N	N	N	N	N	3630	-25	5	-0.68	386658605	105606	12.22	3620	3790	3615	4750	2560	3655	3661.34	0.08	-5959	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10451	-0.03	-0.11	12	0.04	-115519.00	-33918.00	8362	20240111	-56.59	3305	20241104	9.83	8362	-56.59	20240111	3305	9.83	20241104	6110	-40.59	20241031	1935	87.60	20231228	N	009410	500	1439 억	220479	N	N	N	N
144	20241105	100226	51	100.00	KOSPI	건설업	N	N	N	N	N	3630	-25	5	-0.68	299938020	81672	9.45	3620	3790	3615	4750	2560	3655	3672.50	0.08	-2420	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10451	-0.03	-0.11	12	0.03	-115519.00	-33918.00	8362	20240111	-56.59	3305	20241104	9.83	8362	-56.59	20240111	3305	9.83	20241104	6110	-40.59	20241031	1935	87.60	20231228	N	009410	500	1439 억	220479	N	N	N	N
145	20241105	090225	51	100.00	KOSPI	건설업	N	N	N	N	N	3650	-5	5	-0.14	9416015	2592	0.30	3620	3650	3620	4750	2560	3655	3631.30	0.08	-426	4441	4047	3676	3282	2911	3862	3097	1440	1095	500	5	1	287905337	10509	-0.03	-0.11	12	0.00	-115519.00	-33918.00	8362	20240111	-56.35	3305	20241104	10.44	8362	-56.35	20240111	3305	10.44	20241104	6110	-40.26	20241031	1935	88.63	20231228	N	009410	500	1439 억	220479	N	N	N	N
146	20241104	160225	51	100.00	KOSPI	건설업	N	N	N	N	N	3655	-45	5	-1.22	3181633965	860148	78.22	3700	4070	3305	4810	2590	3700	3698.94	0.08	-15695	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10523	-0.03	-0.11	12	0.30	-115519.00	-33918.00	8362	20240111	-56.29	3305	20241104	10.59	8362	-56.29	20240111	3305	10.59	20241104	6110	-40.18	20241031	1935	88.89	20231228	N	009410	500	1439 억	236174	N	N	N	N
147	20241104	150229	51	100.00	KOSPI	건설업	N	N	N	N	N	3635	-65	5	-1.76	3095864510	836665	76.09	3700	4070	3305	4810	2590	3700	3700.24	0.08	-15445	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10465	-0.03	-0.11	12	0.29	-115519.00	-33918.00	8362	20240111	-56.53	3305	20241104	9.98	8362	-56.53	20240111	3305	9.98	20241104	6110	-40.51	20241031	1935	87.86	20231228	N	009410	500	1439 억	236174	N	N	N	N
148	20241104	140226	51	100.00	KOSPI	건설업	N	N	N	N	N	3680	-20	5	-0.54	2995761140	809189	73.59	3700	4070	3305	4810	2590	3700	3702.18	0.08	-15199	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10595	-0.03	-0.11	12	0.28	-115519.00	-33918.00	8362	20240111	-55.99	3305	20241104	11.35	8362	-55.99	20240111	3305	11.35	20241104	6110	-39.77	20241031	1935	90.18	20231228	N	009410	500	1439 억	236174	N	N	N	N
149	20241104	130204	51	100.00	KOSPI	건설업	N	N	N	N	N	3750	50	2	1.35	2881394475	778126	70.76	3700	4070	3305	4810	2590	3700	3702.99	0.08	-15049	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10796	-0.03	-0.11	12	0.27	-115519.00	-33918.00	8362	20240111	-55.15	3305	20241104	13.46	8362	-55.15	20240111	3305	13.46	20241104	6110	-38.63	20241031	1935	93.80	20231228	N	009410	500	1439 억	236174	N	N	N	N
150	20241104	120224	51	100.00	KOSPI	건설업	N	N	N	N	N	3750	50	2	1.35	2774493540	749442	68.15	3700	4070	3305	4810	2590	3700	3702.08	0.08	-13335	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10796	-0.03	-0.11	12	0.26	-115519.00	-33918.00	8362	20240111	-55.15	3305	20241104	13.46	8362	-55.15	20240111	3305	13.46	20241104	6110	-38.63	20241031	1935	93.80	20231228	N	009410	500	1439 억	236174	N	N	N	N
151	20241104	110223	51	100.00	KOSPI	건설업	N	N	N	N	N	3875	175	2	4.73	2335889620	632801	57.55	3700	4070	3305	4810	2590	3700	3691.34	0.08	-6974	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	11156	-0.03	-0.11	12	0.22	-115519.00	-33918.00	8362	20240111	-53.66	3305	20241104	17.25	8362	-53.66	20240111	3305	17.25	20241104	6110	-36.58	20241031	1935	100.26	20231228	N	009410	500	1439 억	236174	N	N	N	N
152	20241104	100222	51	100.00	KOSPI	건설업	N	N	N	N	N	3560	-140	5	-3.78	1006434280	286011	26.01	3700	3700	3305	4810	2590	3700	3518.61	0.08	18903	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10249	-0.03	-0.10	12	0.10	-115519.00	-33918.00	8362	20240111	-57.43	3305	20241104	7.72	8362	-57.43	20240111	3305	7.72	20241104	6110	-41.73	20241031	1935	83.98	20231228	N	009410	500	1439 억	236174	N	N	N	N
153	20241104	090221	51	100.00	KOSPI	건설업	N	N	N	N	N	3640	-60	5	-1.62	77646965	21089	1.92	3700	3700	3630	4810	2590	3700	3681.52	0.08	-1652	4730	4215	3920	3405	3110	4067	3257	1440	1110	500	5	1	287905337	10480	-0.03	-0.11	12	0.01	-115519.00	-33918.00	8362	20240111	-56.47	3625	20241101	0.41	8362	-56.47	20240111	3625	0.41	20241101	6110	-40.43	20241031	1935	88.11	20231228	N	009410	500	1439 억	236174	N	N	N	N
154	20241101	160217	51	100.00	KOSPI	건설업	N	N	N	N	N	3700	-735	5	-16.57	4358508665	1094618	15.79	4420	4435	3625	5760	3105	4435	3981.93	0.09	-20188	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	10652	-0.03	-0.11	12	0.38	-115519.00	-33918.00	8362	20240111	-55.75	3625	20241101	2.07	8362	-55.75	20240111	3625	2.07	20241101	6110	-39.44	20241031	1935	91.21	20231228	N	009410	500	1439 억	259207	N	N	N	N
155	20241101	150223	51	100.00	KOSPI	건설업	N	N	N	N	N	3650	-785	5	-17.70	4214407910	1055517	15.23	4420	4435	3625	5760	3105	4435	3992.74	0.09	-14264	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	10509	-0.03	-0.11	12	0.37	-115519.00	-33918.00	8362	20240111	-56.35	3625	20241101	0.69	8362	-56.35	20240111	3625	0.69	20241101	6110	-40.26	20241031	1935	88.63	20231228	N	009410	500	1439 억	259207	N	N	N	N
156	20241101	140218	51	100.00	KOSPI	건설업	N	N	N	N	N	3815	-620	5	-13.98	3696065205	914940	13.20	4420	4435	3775	5760	3105	4435	4039.68	0.09	-15547	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	10984	-0.03	-0.11	12	0.32	-115519.00	-33918.00	8362	20240111	-54.38	3775	20241101	1.06	8362	-54.38	20240111	3775	1.06	20241101	6110	-37.56	20241031	1935	97.16	20231228	N	009410	500	1439 억	259207	N	N	N	N
157	20241101	130234	51	100.00	KOSPI	건설업	N	N	N	N	N	3950	-485	5	-10.94	3170764620	780208	11.26	4420	4435	3925	5760	3105	4435	4063.99	0.09	-14342	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	11372	-0.03	-0.12	12	0.27	-115519.00	-33918.00	8362	20240111	-52.76	3925	20241101	0.64	8362	-52.76	20240111	3925	0.64	20241101	6110	-35.35	20241031	1935	104.13	20231228	N	009410	500	1439 억	259207	N	N	N	N
158	20241101	120235	51	100.00	KOSPI	건설업	N	N	N	N	N	4025	-410	5	-9.24	2672775355	654789	9.45	4420	4435	3925	5760	3105	4435	4081.88	0.09	-14198	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	11588	-0.03	-0.12	12	0.23	-115519.00	-33918.00	8362	20240111	-51.87	3925	20241101	2.55	8362	-51.87	20240111	3925	2.55	20241101	6110	-34.12	20241031	1935	108.01	20231228	N	009410	500	1439 억	259207	N	N	N	N
159	20241101	110233	51	100.00	KOSPI	건설업	N	N	N	N	N	4070	-365	5	-8.23	2471679845	604854	8.73	4420	4435	3925	5760	3105	4435	4086.40	0.09	-10648	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	11718	-0.04	-0.12	12	0.21	-115519.00	-33918.00	8362	20240111	-51.33	3925	20241101	3.69	8362	-51.33	20240111	3925	3.69	20241101	6110	-33.39	20241031	1935	110.34	20231228	N	009410	500	1439 억	259207	N	N	N	N
160	20241101	100234	51	100.00	KOSPI	건설업	N	N	N	N	N	3980	-455	5	-10.26	2112397815	516301	7.45	4420	4435	3925	5760	3105	4435	4091.40	0.09	-2932	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	11459	-0.03	-0.12	12	0.18	-115519.00	-33918.00	8362	20240111	-52.40	3925	20241101	1.40	8362	-52.40	20240111	3925	1.40	20241101	6110	-34.86	20241031	1935	105.68	20231228	N	009410	500	1439 억	259207	N	N	N	N
161	20241101	090234	51	100.00	KOSPI	건설업	N	N	N	N	N	4120	-315	5	-7.10	148012285	34571	0.50	4420	4435	4005	5760	3105	4435	4281.35	0.09	1659	6775	5605	4940	3770	3105	5272	3437	1440	1325	500	5	1	287905337	11862	-0.04	-0.12	12	0.01	-115519.00	-33918.00	8362	20240111	-50.73	3937	20231228	4.65	8362	-50.73	20240111	4005	2.87	20241101	6110	-32.57	20241031	1935	112.92	20231228	N	009410	500	1439 억	259207	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History