KissMeData/097230/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160810	59	100.00	KOSPI		건설업	N	N	N	N	N	4555	75	2	1.67	2103918105	463428	58.99	4610	4610	4465	5820	3140	4480	4539.90	14.53	-10762	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3793	-3.33	1.11	12	0.56	-1369.00	4110.00	4835	20241127	-5.79	2180	20241031	108.94	4835	-5.79	20241127	2180	108.94	20241031	4835	-5.79	20241127	2180	108.94	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
3	20241129	150829	59	100.00	KOSPI		건설업	N	N	N	N	N	4550	70	2	1.56	1926555515	424490	54.04	4610	4610	4465	5820	3140	4480	4538.52	14.53	-12956	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3789	-3.32	1.11	12	0.51	-1369.00	4110.00	4835	20241127	-5.89	2180	20241031	108.72	4835	-5.89	20241127	2180	108.72	20241031	4835	-5.89	20241127	2180	108.72	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
4	20241129	140831	59	100.00	KOSPI		건설업	N	N	N	N	N	4540	60	2	1.34	1520360225	335141	42.66	4610	4610	4465	5820	3140	4480	4536.48	14.53	-10992	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3781	-3.32	1.10	12	0.40	-1369.00	4110.00	4835	20241127	-6.10	2180	20241031	108.26	4835	-6.10	20241127	2180	108.26	20241031	4835	-6.10	20241127	2180	108.26	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
5	20241129	130828	59	100.00	KOSPI		건설업	N	N	N	N	N	4510	30	2	0.67	1332545145	293697	37.39	4610	4610	4465	5820	3140	4480	4537.14	14.53	-9795	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3756	-3.29	1.10	12	0.35	-1369.00	4110.00	4835	20241127	-6.72	2180	20241031	106.88	4835	-6.72	20241127	2180	106.88	20241031	4835	-6.72	20241127	2180	106.88	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
6	20241129	120830	59	100.00	KOSPI		건설업	N	N	N	N	N	4465	-15	5	-0.33	1135864355	249944	31.82	4610	4610	4465	5820	3140	4480	4544.48	14.53	-8694	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3718	-3.26	1.09	12	0.30	-1369.00	4110.00	4835	20241127	-7.65	2180	20241031	104.82	4835	-7.65	20241127	2180	104.82	20241031	4835	-7.65	20241127	2180	104.82	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
7	20241129	110831	59	100.00	KOSPI		건설업	N	N	N	N	N	4540	60	2	1.34	856613100	187551	23.88	4610	4610	4540	5820	3140	4480	4567.36	14.53	-6473	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3781	-3.32	1.10	12	0.23	-1369.00	4110.00	4835	20241127	-6.10	2180	20241031	108.26	4835	-6.10	20241127	2180	108.26	20241031	4835	-6.10	20241127	2180	108.26	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
8	20241129	100826	59	100.00	KOSPI		건설업	N	N	N	N	N	4570	90	2	2.01	528502760	115280	14.68	4610	4610	4570	5820	3140	4480	4584.51	14.53	-5237	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3806	-3.34	1.11	12	0.14	-1369.00	4110.00	4835	20241127	-5.48	2180	20241031	109.63	4835	-5.48	20241127	2180	109.63	20241031	4835	-5.48	20241127	2180	109.63	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
9	20241129	090829	59	100.00	KOSPI		건설업	N	N	N	N	N	4610	130	2	2.90	99765010	21641	2.75	4610	4610	4610	5820	3140	4480	4610.00	14.53	-1124	4630	4555	4495	4420	4360	4525	4390	4164	1340	5000	3130	5	1	83274281	3839	-3.37	1.12	12	0.03	-1369.00	4110.00	4835	20241127	-4.65	2180	20241031	111.47	4835	-4.65	20241127	2180	111.47	20241031	4835	-4.65	20241127	2180	111.47	20241031	N	097230	5000	4163 억	12101278	N	N	8	N	00	Y
10	20241128	160817	59	100.00	KOSPI		건설업	N	N	N	N	N	4480	-185	5	-3.97	3415704825	756589	15.07	4525	4570	4435	6060	3270	4665	4514.69	14.69	-43134	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3731	-3.27	1.09	12	0.91	-1369.00	4110.00	4835	20241127	-7.34	2180	20241031	105.50	4835	-7.34	20241127	2180	105.50	20241031	4835	-7.34	20241127	2180	105.50	20241031	N	097230	5000	4163 억	12236893	N	N	8	N	01	Y
11	20241128	150834	59	100.00	KOSPI		건설업	N	N	N	N	N	4440	-225	5	-4.82	3133039225	693494	13.82	4525	4570	4435	6060	3270	4665	4517.71	14.69	-45447	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3697	-3.24	1.08	12	0.83	-1369.00	4110.00	4835	20241127	-8.17	2180	20241031	103.67	4835	-8.17	20241127	2180	103.67	20241031	4835	-8.17	20241127	2180	103.67	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
12	20241128	140830	59	100.00	KOSPI		건설업	N	N	N	N	N	4435	-230	5	-4.93	2776272155	613098	12.21	4525	4570	4435	6060	3270	4665	4528.21	14.69	-46114	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3693	-3.24	1.08	12	0.74	-1369.00	4110.00	4835	20241127	-8.27	2180	20241031	103.44	4835	-8.27	20241127	2180	103.44	20241031	4835	-8.27	20241127	2180	103.44	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
13	20241128	130829	59	100.00	KOSPI		건설업	N	N	N	N	N	4470	-195	5	-4.18	2518063985	554970	11.06	4525	4570	4470	6060	3270	4665	4537.24	14.69	-46129	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3722	-3.27	1.09	12	0.67	-1369.00	4110.00	4835	20241127	-7.55	2180	20241031	105.05	4835	-7.55	20241127	2180	105.05	20241031	4835	-7.55	20241127	2180	105.05	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
14	20241128	120833	59	100.00	KOSPI		건설업	N	N	N	N	N	4500	-165	5	-3.54	2272091215	500055	9.96	4525	4570	4490	6060	3270	4665	4543.62	14.69	-41941	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3747	-3.29	1.09	12	0.60	-1369.00	4110.00	4835	20241127	-6.93	2180	20241031	106.42	4835	-6.93	20241127	2180	106.42	20241031	4835	-6.93	20241127	2180	106.42	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
15	20241128	110835	59	100.00	KOSPI		건설업	N	N	N	N	N	4560	-105	5	-2.25	1803415625	395812	7.89	4525	4570	4525	6060	3270	4665	4556.17	14.69	-24322	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3797	-3.33	1.11	12	0.48	-1369.00	4110.00	4835	20241127	-5.69	2180	20241031	109.17	4835	-5.69	20241127	2180	109.17	20241031	4835	-5.69	20241127	2180	109.17	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
16	20241128	100832	59	100.00	KOSPI		건설업	N	N	N	N	N	4550	-115	5	-2.47	986257945	216746	4.32	4525	4560	4525	6060	3270	4665	4550.16	14.69	860	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3789	-3.32	1.11	12	0.26	-1369.00	4110.00	4835	20241127	-5.89	2180	20241031	108.72	4835	-5.89	20241127	2180	108.72	20241031	4835	-5.89	20241127	2180	108.72	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
17	20241128	090829	59	100.00	KOSPI		건설업	N	N	N	N	N	4525	-140	5	-3.00	175238755	38719	0.77	4525	4525	4525	6060	3270	4665	4525.00	14.69	645	5248	4956	4543	4251	3838	5102	4397	4164	1395	5000	3260	5	1	83274281	3768	-3.31	1.10	12	0.05	-1369.00	4110.00	4835	20241127	-6.41	2180	20241031	107.57	4835	-6.41	20241127	2180	107.57	20241031	4835	-6.41	20241127	2180	107.57	20241031	N	097230	5000	4163 억	12236893	N	N	2	N	01	Y
18	20241127	160811	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4665	595	2	14.62	22487814690	4993678	388.58	4260	4835	4130	5290	2850	4070	4503.13	15.16	295851	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3885	-3.41	1.14	12	6.00	-1369.00	4110.00	4835	20241127	-3.52	2180	20241031	113.99	4835	-3.52	20241127	2180	113.99	20241031	4835	-3.52	20241127	2180	113.99	20241031	N	097230	5000	4163 억	12627321	N	N	2	N	00	N
19	20241127	150825	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4585	515	2	12.65	21863897070	4858897	378.09	4260	4835	4130	5290	2850	4070	4499.77	15.16	294151	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3818	-3.35	1.12	12	5.83	-1369.00	4110.00	4835	20241127	-5.17	2180	20241031	110.32	4835	-5.17	20241127	2180	110.32	20241031	4835	-5.17	20241127	2180	110.32	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
20	20241127	140825	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4630	560	2	13.76	18829100880	4205190	327.23	4260	4835	4130	5290	2850	4070	4477.59	15.16	215293	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3856	-3.38	1.13	12	5.05	-1369.00	4110.00	4835	20241127	-4.24	2180	20241031	112.39	4835	-4.24	20241127	2180	112.39	20241031	4835	-4.24	20241127	2180	112.39	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
21	20241127	130819	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4480	410	2	10.07	14424037100	3258363	253.55	4260	4685	4130	5290	2850	4070	4426.77	15.16	194391	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3731	-3.27	1.09	12	3.91	-1369.00	4110.00	4685	20241127	-4.38	2180	20241031	105.50	4685	-4.38	20241127	2180	105.50	20241031	4685	-4.38	20241127	2180	105.50	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
22	20241127	120827	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4465	395	2	9.71	13520258470	3055277	237.75	4260	4685	4130	5290	2850	4070	4425.22	15.16	180023	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3718	-3.26	1.09	12	3.67	-1369.00	4110.00	4685	20241127	-4.70	2180	20241031	104.82	4685	-4.70	20241127	2180	104.82	20241031	4685	-4.70	20241127	2180	104.82	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
23	20241127	110823	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4435	365	2	8.97	11465785160	2602746	202.53	4260	4685	4130	5290	2850	4070	4405.26	15.16	126048	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3693	-3.24	1.08	12	3.13	-1369.00	4110.00	4685	20241127	-5.34	2180	20241031	103.44	4685	-5.34	20241127	2180	103.44	20241031	4685	-5.34	20241127	2180	103.44	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
24	20241127	100824	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4365	295	2	7.25	9483805100	2153914	167.61	4260	4685	4130	5290	2850	4070	4403.06	15.16	79877	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3635	-3.19	1.06	12	2.59	-1369.00	4110.00	4685	20241127	-6.83	2180	20241031	100.23	4685	-6.83	20241127	2180	100.23	20241031	4685	-6.83	20241127	2180	100.23	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
25	20241127	090822	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	195	2	4.79	1432487530	336158	26.16	4260	4415	4130	5290	2850	4070	4261.35	15.16	923	4706	4387	4221	3902	3736	4305	3820	4164	1220	5000	2840	5	1	83274281	3552	-3.12	1.04	12	0.40	-1369.00	4110.00	4675	20241125	-8.77	2180	20241031	95.64	4675	-8.77	20241125	2180	95.64	20241031	4675	-8.77	20241125	2180	95.64	20241031	N	097230	5000	4163 억	12627321	N	N	6	N	00	N
26	20241126	160812	54	100.00	KOSPI		건설업	N	N	N	N	N	4070	-275	5	-6.33	5275720980	1270687	38.57	4340	4540	4055	5640	3045	4345	4152.33	15.35	-60845	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3389	-2.97	0.99	12	1.53	-1369.00	4110.00	4675	20241125	-12.94	2180	20241031	86.70	4675	-12.94	20241125	2180	86.70	20241031	4675	-12.94	20241125	2180	86.70	20241031	N	097230	5000	4163 억	12779430	N	N	6	N	01	N
27	20241126	150820	54	100.00	KOSPI		건설업	N	N	N	N	N	4065	-280	5	-6.44	5078762465	1222339	37.10	4340	4540	4055	5640	3045	4345	4154.80	15.35	-55567	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3385	-2.97	0.99	12	1.47	-1369.00	4110.00	4675	20241125	-13.05	2180	20241031	86.47	4675	-13.05	20241125	2180	86.47	20241031	4675	-13.05	20241125	2180	86.47	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
28	20241126	140818	54	100.00	KOSPI		건설업	N	N	N	N	N	4110	-235	5	-5.41	4611770740	1107914	33.63	4340	4540	4055	5640	3045	4345	4162.41	15.35	-42534	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3423	-3.00	1.00	12	1.33	-1369.00	4110.00	4675	20241125	-12.09	2180	20241031	88.53	4675	-12.09	20241125	2180	88.53	20241031	4675	-12.09	20241125	2180	88.53	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
29	20241126	130817	54	100.00	KOSPI		건설업	N	N	N	N	N	4070	-275	5	-6.33	3561106860	853412	25.90	4340	4540	4070	5640	3045	4345	4172.59	15.35	-8970	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3389	-2.97	0.99	12	1.02	-1369.00	4110.00	4675	20241125	-12.94	2180	20241031	86.70	4675	-12.94	20241125	2180	86.70	20241031	4675	-12.94	20241125	2180	86.70	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
30	20241126	120822	54	100.00	KOSPI		건설업	N	N	N	N	N	4110	-235	5	-5.41	3149161890	753009	22.85	4340	4540	4070	5640	3045	4345	4181.89	15.35	772	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3423	-3.00	1.00	12	0.90	-1369.00	4110.00	4675	20241125	-12.09	2180	20241031	88.53	4675	-12.09	20241125	2180	88.53	20241031	4675	-12.09	20241125	2180	88.53	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
31	20241126	110827	54	100.00	KOSPI		건설업	N	N	N	N	N	4110	-235	5	-5.41	2768734810	660382	20.04	4340	4540	4070	5640	3045	4345	4192.40	15.35	6863	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3423	-3.00	1.00	12	0.79	-1369.00	4110.00	4675	20241125	-12.09	2180	20241031	88.53	4675	-12.09	20241125	2180	88.53	20241031	4675	-12.09	20241125	2180	88.53	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
32	20241126	100830	54	100.00	KOSPI		건설업	N	N	N	N	N	4095	-250	5	-5.75	2252966325	535440	16.25	4340	4540	4070	5640	3045	4345	4207.43	15.35	35212	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3410	-2.99	1.00	12	0.64	-1369.00	4110.00	4675	20241125	-12.41	2180	20241031	87.84	4675	-12.41	20241125	2180	87.84	20241031	4675	-12.41	20241125	2180	87.84	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
33	20241126	090821	54	100.00	KOSPI		건설업	N	N	N	N	N	4210	-135	5	-3.11	722764390	167602	5.09	4340	4540	4180	5640	3045	4345	4312.19	15.35	2113	5045	4695	4325	3975	3605	4870	4150	4164	1295	5000	3040	5	1	83274281	3506	-3.08	1.02	12	0.20	-1369.00	4110.00	4675	20241125	-9.95	2180	20241031	93.12	4675	-9.95	20241125	2180	93.12	20241031	4675	-9.95	20241125	2180	93.12	20241031	N	097230	5000	4163 억	12779430	N	N	1	N	01	N
34	20241125	160801	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4345	415	2	10.56	14120635985	3278786	96.14	4095	4675	3955	5100	2755	3930	4306.67	15.73	128625	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3618	-3.17	1.06	12	3.94	-1369.00	4110.00	4675	20241125	-7.06	2180	20241031	99.31	4675	-7.06	20241125	2180	99.31	20241031	4675	-7.06	20241125	2180	99.31	20241031	N	097230	5000	4163 억	13095119	N	N	1	N	01	N
35	20241125	150817	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4200	270	2	6.87	13746034725	3191374	93.58	4095	4675	3955	5100	2755	3930	4307.38	15.73	119507	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3498	-3.07	1.02	12	3.83	-1369.00	4110.00	4675	20241125	-10.16	2180	20241031	92.66	4675	-10.16	20241125	2180	92.66	20241031	4675	-10.16	20241125	2180	92.66	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
36	20241125	140815	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4000	70	2	1.78	12591823765	2909792	85.32	4095	4675	3955	5100	2755	3930	4327.55	15.73	137209	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3331	-2.92	0.97	12	3.49	-1369.00	4110.00	4675	20241125	-14.44	2180	20241031	83.49	4675	-14.44	20241125	2180	83.49	20241031	4675	-14.44	20241125	2180	83.49	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
37	20241125	130808	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4245	315	2	8.02	11230479105	2580612	75.67	4095	4675	3955	5100	2755	3930	4352.05	15.73	107905	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3535	-3.10	1.03	12	3.10	-1369.00	4110.00	4675	20241125	-9.20	2180	20241031	94.72	4675	-9.20	20241125	2180	94.72	20241031	4675	-9.20	20241125	2180	94.72	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
38	20241125	120819	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4265	335	2	8.52	10483851665	2406761	70.57	4095	4675	3955	5100	2755	3930	4356.20	15.73	91336	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3552	-3.12	1.04	12	2.89	-1369.00	4110.00	4675	20241125	-8.77	2180	20241031	95.64	4675	-8.77	20241125	2180	95.64	20241031	4675	-8.77	20241125	2180	95.64	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
39	20241125	110813	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4275	345	2	8.78	9507954885	2176476	63.82	4095	4675	3955	5100	2755	3930	4368.73	15.73	91102	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3560	-3.12	1.04	12	2.61	-1369.00	4110.00	4675	20241125	-8.56	2180	20241031	96.10	4675	-8.56	20241125	2180	96.10	20241031	4675	-8.56	20241125	2180	96.10	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
40	20241125	100803	54	100.00	KOSPI	신고가	건설업	N	N	N	N	N	4275	345	2	8.78	7530096680	1720152	50.44	4095	4675	3955	5100	2755	3930	4377.86	15.73	33079	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3560	-3.12	1.04	12	2.07	-1369.00	4110.00	4675	20241125	-8.56	2180	20241031	96.10	4675	-8.56	20241125	2180	96.10	20241031	4675	-8.56	20241125	2180	96.10	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
41	20241125	090803	54	100.00	KOSPI		건설업	N	N	N	N	N	4125	195	2	4.96	1522329760	364862	10.70	4095	4375	3955	5100	2755	3930	4173.08	15.73	-5767	4696	4312	3766	3382	2836	4505	3575	4164	1170	5000	2750	5	1	83274281	3435	-3.01	1.00	12	0.44	-1369.00	4110.00	4500	20231228	-8.33	2180	20241031	89.22	4375	-5.71	20241125	2180	89.22	20241031	4500	-8.33	20231228	2180	89.22	20241031	N	097230	5000	4163 억	13095119	N	N	3	N	01	N
42	20241122	160721	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	690	2	21.30	12626993920	3397259	1119.05	3245	4150	3220	4210	2270	3240	3716.46	15.97	104949	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	3273	-2.87	0.96	12	4.08	-1369.00	4110.00	4500	20231228	-12.67	2180	20241031	80.28	4310	-8.82	20240102	2180	80.28	20241031	4500	-12.67	20231228	2180	80.28	20241031	N	097230	5000	4163 억	13301077	N	N	3	N	00	N
43	20241122	150730	57	100.00	KOSPI		건설업	N	N	N	N	N	3660	420	2	12.96	11554305525	3120012	1027.73	3245	4150	3220	4210	2270	3240	3703.29	15.97	76296	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	3048	-2.67	0.89	12	3.75	-1369.00	4110.00	4500	20231228	-18.67	2180	20241031	67.89	4310	-15.08	20240102	2180	67.89	20241031	4500	-18.67	20231228	2180	67.89	20241031	N	097230	5000	4163 억	13301077	Y	N	0	N	00	N
44	20241122	140733	57	100.00	KOSPI		건설업	N	N	N	N	N	3585	345	2	10.65	8698747700	2380171	784.03	3245	4150	3220	4210	2270	3240	3654.67	15.97	56290	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	2985	-2.62	0.87	12	2.86	-1369.00	4110.00	4500	20231228	-20.33	2180	20241031	64.45	4310	-16.82	20240102	2180	64.45	20241031	4500	-20.33	20231228	2180	64.45	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
45	20241122	130729	57	100.00	KOSPI		건설업	N	N	N	N	N	3585	345	2	10.65	8376057255	2289907	754.29	3245	4150	3220	4210	2270	3240	3657.82	15.97	49745	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	2985	-2.62	0.87	12	2.75	-1369.00	4110.00	4500	20231228	-20.33	2180	20241031	64.45	4310	-16.82	20240102	2180	64.45	20241031	4500	-20.33	20231228	2180	64.45	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
46	20241122	120734	57	100.00	KOSPI		건설업	N	N	N	N	N	3570	330	2	10.19	8108387905	2215167	729.67	3245	4150	3220	4210	2270	3240	3660.40	15.97	47982	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	2973	-2.61	0.87	12	2.66	-1369.00	4110.00	4500	20231228	-20.67	2180	20241031	63.76	4310	-17.17	20240102	2180	63.76	20241031	4500	-20.67	20231228	2180	63.76	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
47	20241122	110726	57	100.00	KOSPI		건설업	N	N	N	N	N	3550	310	2	9.57	7441981370	2030176	668.74	3245	4150	3220	4210	2270	3240	3665.68	15.97	38707	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	2956	-2.59	0.86	12	2.44	-1369.00	4110.00	4500	20231228	-21.11	2180	20241031	62.84	4310	-17.63	20240102	2180	62.84	20241031	4500	-21.11	20231228	2180	62.84	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
48	20241122	100741	57	100.00	KOSPI		건설업	N	N	N	N	N	3710	470	2	14.51	2516834045	725218	238.89	3245	3780	3220	4210	2270	3240	3470.45	15.97	-3413	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	3089	-2.71	0.90	12	0.87	-1369.00	4110.00	4500	20231228	-17.56	2180	20241031	70.18	4310	-13.92	20240102	2180	70.18	20241031	4500	-17.56	20231228	2180	70.18	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
49	20241122	090734	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-5	5	-0.15	155771910	47396	15.61	3245	3350	3220	4210	2270	3240	3286.60	15.97	-19666	3413	3326	3223	3136	3033	3335	3145	4164	970	5000	2260	5	1	83274281	2694	-2.36	0.79	12	0.06	-1369.00	4110.00	4500	20231228	-28.11	2180	20241031	48.39	4310	-24.94	20240102	2180	48.39	20241031	4500	-28.11	20231228	2180	48.39	20241031	N	097230	5000	4163 억	13301077	N	N	0	N	00	N
50	20241121	160727	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	75	2	2.37	961154160	298562	129.42	3240	3310	3120	4110	2220	3165	3219.23	16.02	-38872	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2698	-2.37	0.79	12	0.36	-1369.00	4110.00	4500	20231228	-28.00	2180	20241031	48.62	4310	-24.83	20240102	2180	48.62	20241031	4500	-28.00	20231228	2180	48.62	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
51	20241121	150742	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	70	2	2.21	903008550	280574	121.63	3240	3310	3120	4110	2220	3165	3218.43	16.02	-32120	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2694	-2.36	0.79	12	0.34	-1369.00	4110.00	4500	20231228	-28.11	2180	20241031	48.39	4310	-24.94	20240102	2180	48.39	20241031	4500	-28.11	20231228	2180	48.39	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
52	20241121	140743	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	70	2	2.21	810836055	251893	109.19	3240	3310	3120	4110	2220	3165	3218.97	16.02	-25674	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2694	-2.36	0.79	12	0.30	-1369.00	4110.00	4500	20231228	-28.11	2180	20241031	48.39	4310	-24.94	20240102	2180	48.39	20241031	4500	-28.11	20231228	2180	48.39	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
53	20241121	130734	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	745291205	231496	100.35	3240	3310	3120	4110	2220	3165	3219.46	16.02	-14131	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2640	-2.32	0.77	12	0.28	-1369.00	4110.00	4500	20231228	-29.56	2180	20241031	45.41	4310	-26.45	20240102	2180	45.41	20241031	4500	-29.56	20231228	2180	45.41	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
54	20241121	120735	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	10	2	0.32	699964225	217182	94.15	3240	3310	3120	4110	2220	3165	3222.94	16.02	-13823	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2644	-2.32	0.77	12	0.26	-1369.00	4110.00	4500	20231228	-29.44	2180	20241031	45.64	4310	-26.33	20240102	2180	45.64	20241031	4500	-29.44	20231228	2180	45.64	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
55	20241121	110737	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	50	2	1.58	610350890	188919	81.90	3240	3310	3155	4110	2220	3165	3230.75	16.02	-2758	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2677	-2.35	0.78	12	0.23	-1369.00	4110.00	4500	20231228	-28.56	2180	20241031	47.48	4310	-25.41	20240102	2180	47.48	20241031	4500	-28.56	20231228	2180	47.48	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
56	20241121	100737	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	85	2	2.69	455199760	140353	60.84	3240	3310	3155	4110	2220	3165	3243.25	16.02	-12552	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2706	-2.37	0.79	12	0.17	-1369.00	4110.00	4500	20231228	-27.78	2180	20241031	49.08	4310	-24.59	20240102	2180	49.08	20241031	4500	-27.78	20231228	2180	49.08	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
57	20241121	090737	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	50	2	1.58	92874405	28987	12.57	3240	3240	3155	4110	2220	3165	3204.00	16.02	-2616	3365	3265	3165	3065	2965	3315	3115	4164	945	5000	2210	5	1	83274281	2677	-2.35	0.78	12	0.03	-1369.00	4110.00	4500	20231228	-28.56	2180	20241031	47.48	4310	-25.41	20240102	2180	47.48	20241031	4500	-28.56	20231228	2180	47.48	20241031	N	097230	5000	4163 억	13343591	N	N	12	N	00	N
58	20241120	160731	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	85	2	2.76	729529790	229909	90.94	3090	3265	3065	4000	2160	3080	3173.12	15.98	36264	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2636	-2.31	0.77	12	0.28	-1369.00	4110.00	4500	20231228	-29.67	2180	20241031	45.18	4310	-26.57	20240102	2180	45.18	20241031	4500	-29.67	20231228	2180	45.18	20241031	N	097230	5000	4163 억	13310613	N	N	12	N	00	N
59	20241120	150741	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	165	2	5.36	656185930	207035	81.90	3090	3265	3065	4000	2160	3080	3169.44	15.98	27584	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2702	-2.37	0.79	12	0.25	-1369.00	4110.00	4500	20231228	-27.89	2180	20241031	48.85	4310	-24.71	20240102	2180	48.85	20241031	4500	-27.89	20231228	2180	48.85	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
60	20241120	140743	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	80	2	2.60	381397190	121691	48.14	3090	3195	3065	4000	2160	3080	3134.14	15.98	10171	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2631	-2.31	0.77	12	0.15	-1369.00	4110.00	4500	20231228	-29.78	2180	20241031	44.95	4310	-26.68	20240102	2180	44.95	20241031	4500	-29.78	20231228	2180	44.95	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
61	20241120	130744	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	95	2	3.08	347805060	111058	43.93	3090	3195	3065	4000	2160	3080	3131.74	15.98	7492	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2644	-2.32	0.77	12	0.13	-1369.00	4110.00	4500	20231228	-29.44	2180	20241031	45.64	4310	-26.33	20240102	2180	45.64	20241031	4500	-29.44	20231228	2180	45.64	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
62	20241120	120742	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	75	2	2.44	303702250	97099	38.41	3090	3195	3065	4000	2160	3080	3127.76	15.98	7284	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2627	-2.30	0.77	12	0.12	-1369.00	4110.00	4500	20231228	-29.89	2180	20241031	44.72	4310	-26.80	20240102	2180	44.72	20241031	4500	-29.89	20231228	2180	44.72	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
63	20241120	110744	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	55	2	1.79	211575055	68055	26.92	3090	3180	3065	4000	2160	3080	3108.88	15.98	3594	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2611	-2.29	0.76	12	0.08	-1369.00	4110.00	4500	20231228	-30.33	2180	20241031	43.81	4310	-27.26	20240102	2180	43.81	20241031	4500	-30.33	20231228	2180	43.81	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
64	20241120	100743	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	40	2	1.30	141550120	45553	18.02	3090	3180	3065	4000	2160	3080	3107.37	15.98	7352	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2598	-2.28	0.76	12	0.05	-1369.00	4110.00	4500	20231228	-30.67	2180	20241031	43.12	4310	-27.61	20240102	2180	43.12	20241031	4500	-30.67	20231228	2180	43.12	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
65	20241120	090742	57	100.00	KOSPI		건설업	N	N	N	N	N	3110	30	2	0.97	33161685	10598	4.19	3090	3180	3090	4000	2160	3080	3129.05	15.98	-1324	3286	3182	3101	2997	2916	3142	2957	4164	920	5000	2150	5	1	83274281	2590	-2.27	0.76	12	0.01	-1369.00	4110.00	4500	20231228	-30.89	2180	20241031	42.66	4310	-27.84	20240102	2180	42.66	20241031	4500	-30.89	20231228	2180	42.66	20241031	N	097230	5000	4163 억	13310613	N	N	0	N	00	N
66	20241119	160701	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-70	5	-2.22	785728065	252284	46.52	3140	3205	3020	4095	2205	3150	3114.47	16.01	-28474	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2565	-2.25	0.75	12	0.30	-1369.00	4110.00	4500	20231228	-31.56	2180	20241031	41.28	4310	-28.54	20240102	2180	41.28	20241031	4500	-31.56	20231228	2180	41.28	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
67	20241119	150713	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	20	2	0.63	633917265	203531	37.53	3140	3205	3020	4095	2205	3150	3114.60	16.01	-31022	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2640	-2.32	0.77	12	0.24	-1369.00	4110.00	4500	20231228	-29.56	2180	20241031	45.41	4310	-26.45	20240102	2180	45.41	20241031	4500	-29.56	20231228	2180	45.41	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
68	20241119	140712	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-5	5	-0.16	451134655	146064	26.93	3140	3190	3020	4095	2205	3150	3088.61	16.01	-27664	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2619	-2.30	0.77	12	0.18	-1369.00	4110.00	4500	20231228	-30.11	2180	20241031	44.27	4310	-27.03	20240102	2180	44.27	20241031	4500	-30.11	20231228	2180	44.27	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
69	20241119	130714	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-30	5	-0.95	403981915	131020	24.16	3140	3190	3020	4095	2205	3150	3083.36	16.01	-20910	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2598	-2.28	0.76	12	0.16	-1369.00	4110.00	4500	20231228	-30.67	2180	20241031	43.12	4310	-27.61	20240102	2180	43.12	20241031	4500	-30.67	20231228	2180	43.12	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
70	20241119	120706	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-60	5	-1.90	321618770	104761	19.32	3140	3140	3020	4095	2205	3150	3070.02	16.01	-13166	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2573	-2.26	0.75	12	0.13	-1369.00	4110.00	4500	20231228	-31.33	2180	20241031	41.74	4310	-28.31	20240102	2180	41.74	20241031	4500	-31.33	20231228	2180	41.74	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
71	20241119	110716	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	-75	5	-2.38	280653395	91479	16.87	3140	3140	3020	4095	2205	3150	3067.95	16.01	-14695	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2561	-2.25	0.75	12	0.11	-1369.00	4110.00	4500	20231228	-31.67	2180	20241031	41.06	4310	-28.65	20240102	2180	41.06	20241031	4500	-31.67	20231228	2180	41.06	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
72	20241119	100734	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-95	5	-3.02	211612910	69027	12.73	3140	3140	3020	4095	2205	3150	3065.65	16.01	-4712	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2544	-2.23	0.74	12	0.08	-1369.00	4110.00	4500	20231228	-32.11	2180	20241031	40.14	4310	-29.12	20240102	2180	40.14	20241031	4500	-32.11	20231228	2180	40.14	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
73	20241119	090727	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-60	5	-1.90	45301080	14602	2.69	3140	3140	3070	4095	2205	3150	3102.39	16.01	297	3370	3260	3090	2980	2810	3315	3035	4164	945	5000	2200	5	1	83274281	2573	-2.26	0.75	12	0.02	-1369.00	4110.00	4500	20231228	-31.33	2180	20241031	41.74	4310	-28.31	20240102	2180	41.74	20241031	4500	-31.33	20231228	2180	41.74	20241031	N	097230	5000	4163 억	13331899	N	N	38	N	00	N
74	20241118	160706	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	205	2	6.96	1656959375	536249	290.45	2990	3200	2920	3825	2065	2945	3089.90	15.99	10218	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2623	-2.30	0.77	12	0.64	-1369.00	4110.00	4500	20231228	-30.00	2180	20241031	44.50	4310	-26.91	20240102	2180	44.50	20241031	4500	-30.00	20231228	2180	44.50	20241031	N	097230	5000	4163 억	13313668	N	N	38	N	00	N
75	20241118	150712	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	205	2	6.96	1581331285	512157	277.40	2990	3200	2920	3825	2065	2945	3087.59	15.99	10176	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2623	-2.30	0.77	12	0.62	-1369.00	4110.00	4500	20231228	-30.00	2180	20241031	44.50	4310	-26.91	20240102	2180	44.50	20241031	4500	-30.00	20231228	2180	44.50	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
76	20241118	140715	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	175	2	5.94	1397143865	453576	245.67	2990	3200	2920	3825	2065	2945	3080.29	15.99	40686	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2598	-2.28	0.76	12	0.54	-1369.00	4110.00	4500	20231228	-30.67	2180	20241031	43.12	4310	-27.61	20240102	2180	43.12	20241031	4500	-30.67	20231228	2180	43.12	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
77	20241118	130712	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	150	2	5.09	696172845	231253	125.26	2990	3105	2920	3825	2065	2945	3010.44	15.99	6779	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2577	-2.26	0.75	12	0.28	-1369.00	4110.00	4500	20231228	-31.22	2180	20241031	41.97	4310	-28.19	20240102	2180	41.97	20241031	4500	-31.22	20231228	2180	41.97	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
78	20241118	120715	57	100.00	KOSPI		건설업	N	N	N	N	N	3020	75	2	2.55	535906485	178891	96.89	2990	3100	2920	3825	2065	2945	2995.72	15.99	-6074	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2515	-2.21	0.73	12	0.21	-1369.00	4110.00	4500	20231228	-32.89	2180	20241031	38.53	4310	-29.93	20240102	2180	38.53	20241031	4500	-32.89	20231228	2180	38.53	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
79	20241118	110715	57	100.00	KOSPI		건설업	N	N	N	N	N	3025	80	2	2.72	406377240	136223	73.78	2990	3100	2920	3825	2065	2945	2983.18	15.99	-7598	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2519	-2.21	0.74	12	0.16	-1369.00	4110.00	4500	20231228	-32.78	2180	20241031	38.76	4310	-29.81	20240102	2180	38.76	20241031	4500	-32.78	20231228	2180	38.76	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
80	20241118	100707	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	25	2	0.85	248114175	83297	45.12	2990	3100	2920	3825	2065	2945	2978.67	15.99	-15991	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2473	-2.17	0.72	12	0.10	-1369.00	4110.00	4500	20231228	-34.00	2180	20241031	36.24	4310	-31.09	20240102	2180	36.24	20241031	4500	-34.00	20231228	2180	36.24	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
81	20241118	090706	57	100.00	KOSPI		건설업	N	N	N	N	N	2960	15	2	0.51	66243555	22155	12.00	2990	3015	2945	3825	2065	2945	2990.00	15.99	-4338	3041	2992	2936	2887	2831	2965	2860	4164	880	5000	2060	5	1	83274281	2465	-2.16	0.72	12	0.03	-1369.00	4110.00	4500	20231228	-34.22	2180	20241031	35.78	4310	-31.32	20240102	2180	35.78	20241031	4500	-34.22	20231228	2180	35.78	20241031	N	097230	5000	4163 억	13313668	N	N	0	N	00	N
82	20241115	160728	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	25	2	0.86	540173555	184552	83.75	2960	2985	2880	3795	2045	2920	2926.94	15.97	6221	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2452	-2.15	0.72	12	0.22	-1369.00	4110.00	4500	20231228	-34.56	2180	20241031	35.09	4310	-31.67	20240102	2180	35.09	20241031	4500	-34.56	20231228	2180	35.09	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
83	20241115	150749	57	100.00	KOSPI		건설업	N	N	N	N	N	2950	30	2	1.03	527651575	180308	81.82	2960	2985	2880	3795	2045	2920	2926.39	15.97	8383	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2457	-2.15	0.72	12	0.22	-1369.00	4110.00	4500	20231228	-34.44	2180	20241031	35.32	4310	-31.55	20240102	2180	35.32	20241031	4500	-34.44	20231228	2180	35.32	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
84	20241115	140741	57	100.00	KOSPI		건설업	N	N	N	N	N	2960	40	2	1.37	507993775	173648	78.80	2960	2985	2880	3795	2045	2920	2925.42	15.97	8435	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2465	-2.16	0.72	12	0.21	-1369.00	4110.00	4500	20231228	-34.22	2180	20241031	35.78	4310	-31.32	20240102	2180	35.78	20241031	4500	-34.22	20231228	2180	35.78	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
85	20241115	130743	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-10	5	-0.34	380067740	130269	59.11	2960	2985	2880	3795	2045	2920	2917.56	15.97	-1485	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2423	-2.13	0.71	12	0.16	-1369.00	4110.00	4500	20231228	-35.33	2180	20241031	33.49	4310	-32.48	20240102	2180	33.49	20241031	4500	-35.33	20231228	2180	33.49	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
86	20241115	120746	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-30	5	-1.03	357512675	122487	55.58	2960	2985	2890	3795	2045	2920	2918.78	15.97	-1616	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2407	-2.11	0.70	12	0.15	-1369.00	4110.00	4500	20231228	-35.78	2180	20241031	32.57	4310	-32.95	20240102	2180	32.57	20241031	4500	-35.78	20231228	2180	32.57	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
87	20241115	110727	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-20	5	-0.68	324043610	110936	50.34	2960	2985	2890	3795	2045	2920	2921.00	15.97	1805	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2415	-2.12	0.71	12	0.13	-1369.00	4110.00	4500	20231228	-35.56	2180	20241031	33.03	4310	-32.71	20240102	2180	33.03	20241031	4500	-35.56	20231228	2180	33.03	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
88	20241115	100726	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	10	2	0.34	194514115	66337	30.10	2960	2985	2900	3795	2045	2920	2932.21	15.97	8359	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2440	-2.14	0.71	12	0.08	-1369.00	4110.00	4500	20231228	-34.89	2180	20241031	34.40	4310	-32.02	20240102	2180	34.40	20241031	4500	-34.89	20231228	2180	34.40	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
89	20241115	090709	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	0	3	0.00	65300095	22313	10.13	2960	2985	2900	3795	2045	2920	2926.55	15.97	4120	3050	2985	2935	2870	2820	3017	2902	4164	875	5000	2040	5	1	83274281	2432	-2.13	0.71	12	0.03	-1369.00	4110.00	4500	20231228	-35.11	2180	20241031	33.94	4310	-32.25	20240102	2180	33.94	20241031	4500	-35.11	20231228	2180	33.94	20241031	N	097230	5000	4163 억	13301060	N	N	0	N	00	N
90	20241114	160720	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	75	2	2.64	611521460	208464	68.05	2900	3000	2885	3690	1990	2840	2933.46	15.99	-14817	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2427	-2.13	0.71	12	0.25	-1369.00	4110.00	4500	20231228	-35.22	2180	20241031	33.72	4310	-32.37	20240102	2180	33.72	20241031	4500	-35.22	20231228	2180	33.72	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
91	20241114	150725	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	105	2	3.70	537697345	183298	59.83	2900	3000	2885	3690	1990	2840	2933.46	15.99	-12966	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2452	-2.15	0.72	12	0.22	-1369.00	4110.00	4500	20231228	-34.56	2180	20241031	35.09	4310	-31.67	20240102	2180	35.09	20241031	4500	-34.56	20231228	2180	35.09	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
92	20241114	140720	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	90	2	3.17	438687320	149569	48.82	2900	3000	2885	3690	1990	2840	2933.01	15.99	-10011	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2440	-2.14	0.71	12	0.18	-1369.00	4110.00	4500	20231228	-34.89	2180	20241031	34.40	4310	-32.02	20240102	2180	34.40	20241031	4500	-34.89	20231228	2180	34.40	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
93	20241114	130721	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	105	2	3.70	382892575	130549	42.61	2900	3000	2885	3690	1990	2840	2932.94	15.99	-8074	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2452	-2.15	0.72	12	0.16	-1369.00	4110.00	4500	20231228	-34.56	2180	20241031	35.09	4310	-31.67	20240102	2180	35.09	20241031	4500	-34.56	20231228	2180	35.09	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
94	20241114	120719	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	90	2	3.17	321685710	109723	35.82	2900	3000	2885	3690	1990	2840	2931.80	15.99	-5074	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2440	-2.14	0.71	12	0.13	-1369.00	4110.00	4500	20231228	-34.89	2180	20241031	34.40	4310	-32.02	20240102	2180	34.40	20241031	4500	-34.89	20231228	2180	34.40	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
95	20241114	110720	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	115	2	4.05	250427360	85485	27.90	2900	3000	2885	3690	1990	2840	2929.49	15.99	-8017	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2461	-2.16	0.72	12	0.10	-1369.00	4110.00	4500	20231228	-34.33	2180	20241031	35.55	4310	-31.44	20240102	2180	35.55	20241031	4500	-34.33	20231228	2180	35.55	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
96	20241114	100740	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	65	2	2.29	70625120	24154	7.88	2900	3000	2885	3690	1990	2840	2923.95	15.99	-4317	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2419	-2.12	0.71	12	0.03	-1369.00	4110.00	4500	20231228	-35.44	2180	20241031	33.26	4310	-32.60	20240102	2180	33.26	20241031	4500	-35.44	20231228	2180	33.26	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
97	20241114	090715	57	100.00	KOSPI		건설업	N	N	N	N	N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	15.99	0	3160	3000	2910	2750	2660	2955	2705	4164	850	5000	1980	5	1	83274281	2365	-2.07	0.69	12	0.00	-1369.00	4110.00	4500	20231228	-36.89	2180	20241031	30.28	4310	-34.11	20240102	2180	30.28	20241031	4500	-36.89	20231228	2180	30.28	20241031	N	097230	5000	4163 억	13314824	N	N	0	N	00	N
98	20241112	160656	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	65	2	2.21	1928442480	673163	83.58	2960	3095	2695	3815	2055	2935	2863.99	16.09	-60718	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2498	-2.19	0.73	12	0.81	-1369.00	4110.00	4500	20231228	-33.33	2180	20241031	37.61	4310	-30.39	20240102	2180	37.61	20241031	4500	-33.33	20231228	2180	37.61	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
99	20241112	150700	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	-200	5	-6.81	1124918450	400104	49.68	2960	2980	2695	3815	2055	2935	2811.56	16.09	-38956	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2278	-2.00	0.67	12	0.48	-1369.00	4110.00	4500	20231228	-39.22	2180	20241031	25.46	4310	-36.54	20240102	2180	25.46	20241031	4500	-39.22	20231228	2180	25.46	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
100	20241112	140707	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	-185	5	-6.30	994257655	352059	43.71	2960	2980	2740	3815	2055	2935	2824.12	16.09	-37316	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2290	-2.01	0.67	12	0.42	-1369.00	4110.00	4500	20231228	-38.89	2180	20241031	26.15	4310	-36.19	20240102	2180	26.15	20241031	4500	-38.89	20231228	2180	26.15	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
101	20241112	130704	57	100.00	KOSPI		건설업	N	N	N	N	N	2770	-165	5	-5.62	947525470	335109	41.61	2960	2980	2740	3815	2055	2935	2827.51	16.09	-33062	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2307	-2.02	0.67	12	0.40	-1369.00	4110.00	4500	20231228	-38.44	2180	20241031	27.06	4310	-35.73	20240102	2180	27.06	20241031	4500	-38.44	20231228	2180	27.06	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
102	20241112	120702	57	100.00	KOSPI		건설업	N	N	N	N	N	2815	-120	5	-4.09	881975675	311577	38.68	2960	2980	2740	3815	2055	2935	2830.68	16.09	-33635	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2344	-2.06	0.68	12	0.37	-1369.00	4110.00	4500	20231228	-37.44	2180	20241031	29.13	4310	-34.69	20240102	2180	29.13	20241031	4500	-37.44	20231228	2180	29.13	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
103	20241112	110701	57	100.00	KOSPI		건설업	N	N	N	N	N	2760	-175	5	-5.96	672481125	236738	29.39	2960	2980	2755	3815	2055	2935	2840.61	16.09	-18692	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2298	-2.02	0.67	12	0.28	-1369.00	4110.00	4500	20231228	-38.67	2180	20241031	26.61	4310	-35.96	20240102	2180	26.61	20241031	4500	-38.67	20231228	2180	26.61	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
104	20241112	100700	57	100.00	KOSPI		건설업	N	N	N	N	N	2820	-115	5	-3.92	562886415	197311	24.50	2960	2980	2770	3815	2055	2935	2852.79	16.09	-6391	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2348	-2.06	0.69	12	0.24	-1369.00	4110.00	4500	20231228	-37.33	2180	20241031	29.36	4310	-34.57	20240102	2180	29.36	20241031	4500	-37.33	20231228	2180	29.36	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
105	20241112	090659	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	10	2	0.34	105690880	35729	4.44	2960	2980	2940	3815	2055	2935	2958.13	16.09	-7257	3245	3090	2945	2790	2645	3167	2867	4164	880	5000	2050	5	1	83274281	2452	-2.15	0.72	12	0.04	-1369.00	4110.00	4500	20231228	-34.56	2180	20241031	35.09	4310	-31.67	20240102	2180	35.09	20241031	4500	-34.56	20231228	2180	35.09	20241031	N	097230	5000	4163 억	13395773	N	N	0	N	00	N
106	20241111	160655	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	185	2	6.73	2370463665	802716	68.08	2880	3100	2800	3575	1925	2750	2953.11	16.14	-51797	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2444	-2.14	0.71	12	0.96	-1369.00	4110.00	4500	20231228	-34.78	2180	20241031	34.63	4310	-31.90	20240102	2180	34.63	20241031	4500	-34.78	20231228	2180	34.63	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
107	20241111	150715	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	190	2	6.91	2339565405	792180	67.19	2880	3100	2800	3575	1925	2750	2953.37	16.14	-49671	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2448	-2.15	0.72	12	0.95	-1369.00	4110.00	4500	20231228	-34.67	2180	20241031	34.86	4310	-31.79	20240102	2180	34.86	20241031	4500	-34.67	20231228	2180	34.86	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
108	20241111	140706	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	175	2	6.36	2206996820	746921	63.35	2880	3100	2800	3575	1925	2750	2954.84	16.14	-41002	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2436	-2.14	0.71	12	0.90	-1369.00	4110.00	4500	20231228	-35.00	2180	20241031	34.17	4310	-32.13	20240102	2180	34.17	20241031	4500	-35.00	20231228	2180	34.17	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
109	20241111	130702	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	155	2	5.64	2106903510	712530	60.43	2880	3100	2800	3575	1925	2750	2956.99	16.14	-35352	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2419	-2.12	0.71	12	0.86	-1369.00	4110.00	4500	20231228	-35.44	2180	20241031	33.26	4310	-32.60	20240102	2180	33.26	20241031	4500	-35.44	20231228	2180	33.26	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
110	20241111	120701	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	180	2	6.55	1952167260	659480	55.93	2880	3100	2800	3575	1925	2750	2960.22	16.14	-26993	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2440	-2.14	0.71	12	0.79	-1369.00	4110.00	4500	20231228	-34.89	2180	20241031	34.40	4310	-32.02	20240102	2180	34.40	20241031	4500	-34.89	20231228	2180	34.40	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
111	20241111	110657	57	100.00	KOSPI		건설업	N	N	N	N	N	2975	225	2	8.18	1772995920	598972	50.80	2880	3100	2800	3575	1925	2750	2960.13	16.14	-19788	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2477	-2.17	0.72	12	0.72	-1369.00	4110.00	4500	20231228	-33.89	2180	20241031	36.47	4310	-30.97	20240102	2180	36.47	20241031	4500	-33.89	20231228	2180	36.47	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
112	20241111	100655	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	115	2	4.18	1487219005	502169	42.59	2880	3100	2800	3575	1925	2750	2961.67	16.14	4281	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2386	-2.09	0.70	12	0.60	-1369.00	4110.00	4500	20231228	-36.33	2180	20241031	31.42	4310	-33.53	20240102	2180	31.42	20241031	4500	-36.33	20231228	2180	31.42	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
113	20241111	090653	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	185	2	6.73	151364180	52783	4.48	2880	2935	2800	3575	1925	2750	2868.09	16.14	-6470	3150	2950	2810	2610	2470	3050	2710	4164	825	5000	1920	5	1	83274281	2444	-2.14	0.71	12	0.06	-1369.00	4110.00	4500	20231228	-34.78	2180	20241031	34.63	4310	-31.90	20240102	2180	34.63	20241031	4500	-34.78	20231228	2180	34.63	20241031	N	097230	5000	4163 억	13440664	N	N	21	N	00	N
114	20241108	160648	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	145	2	5.57	3308646275	1174986	163.00	2740	3010	2670	3385	1825	2605	2816.00	16.38	-204136	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2290	-2.01	0.67	12	1.41	-1369.00	4110.00	4500	20231228	-38.89	2180	20241031	26.15	4310	-36.19	20240102	2180	26.15	20241031	4500	-38.89	20231228	2180	26.15	20241031	N	097230	5000	4163 억	13640276	N	N	21	N	00	N
115	20241108	150656	57	100.00	KOSPI		건설업	N	N	N	N	N	2780	175	2	6.72	3256381285	1156032	160.37	2740	3010	2670	3385	1825	2605	2816.86	16.38	-201676	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2315	-2.03	0.68	12	1.39	-1369.00	4110.00	4500	20231228	-38.22	2180	20241031	27.52	4310	-35.50	20240102	2180	27.52	20241031	4500	-38.22	20231228	2180	27.52	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
116	20241108	140654	57	100.00	KOSPI		건설업	N	N	N	N	N	2835	230	2	8.83	3034823495	1076239	149.30	2740	3010	2670	3385	1825	2605	2819.84	16.38	-197690	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2361	-2.07	0.69	12	1.29	-1369.00	4110.00	4500	20231228	-37.00	2180	20241031	30.05	4310	-34.22	20240102	2180	30.05	20241031	4500	-37.00	20231228	2180	30.05	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
117	20241108	130657	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	145	2	5.57	2843916920	1007734	139.80	2740	3010	2670	3385	1825	2605	2822.09	16.38	-191550	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2290	-2.01	0.67	12	1.21	-1369.00	4110.00	4500	20231228	-38.89	2180	20241031	26.15	4310	-36.19	20240102	2180	26.15	20241031	4500	-38.89	20231228	2180	26.15	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
118	20241108	120655	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	95	2	3.65	2740916600	970477	134.63	2740	3010	2670	3385	1825	2605	2824.30	16.38	-185447	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2248	-1.97	0.66	12	1.17	-1369.00	4110.00	4500	20231228	-40.00	2180	20241031	23.85	4310	-37.35	20240102	2180	23.85	20241031	4500	-40.00	20231228	2180	23.85	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
119	20241108	110655	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	105	2	4.03	2652148305	937571	130.06	2740	3010	2680	3385	1825	2605	2828.74	16.38	-183938	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2257	-1.98	0.66	12	1.13	-1369.00	4110.00	4500	20231228	-39.78	2180	20241031	24.31	4310	-37.12	20240102	2180	24.31	20241031	4500	-39.78	20231228	2180	24.31	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
120	20241108	100705	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	120	2	4.61	2455685585	865038	120.00	2740	3010	2680	3385	1825	2605	2838.82	16.38	-182324	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2269	-1.99	0.66	12	1.04	-1369.00	4110.00	4500	20231228	-39.44	2180	20241031	25.00	4310	-36.77	20240102	2180	25.00	20241031	4500	-39.44	20231228	2180	25.00	20241031	N	097230	5000	4163 억	13640276	N	N	20	N	00	N
121	20241108	090649	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	405	2	15.55	760054895	265439	36.82	2740	3010	2715	3385	1825	2605	2863.39	16.38	-45567	2965	2785	2595	2415	2225	2875	2505	4164	780	5000	1820	5	1	83274281	2507	-2.20	0.73	12	0.32	-1369.00	4110.00	4500	20231228	-33.11	2180	20241031	38.07	4310	-30.16	20240102	2180	38.07	20241031	4500	-33.11	20231228	2180	38.07	20241031	N	097230	5000	4163 억	13640276	Y	N	20	N	00	N
122	20241107	160651	57	100.00	KOSPI		건설업	N	N	N	N	N	2605	215	2	9.00	1890072290	716166	937.64	2415	2775	2405	3105	1675	2390	2639.16	16.43	-39698	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2169	-1.90	0.63	12	0.86	-1369.00	4110.00	4500	20231228	-42.11	2180	20241031	19.50	4310	-39.56	20240102	2180	19.50	20241031	4500	-42.11	20231228	2180	19.50	20241031	N	097230	5000	4163 억	13679489	N	N	20	N	00	N
123	20241107	150652	57	100.00	KOSPI		건설업	N	N	N	N	N	2650	260	2	10.88	1838273260	696405	911.76	2415	2775	2405	3105	1675	2390	2639.66	16.43	-38700	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2207	-1.94	0.64	12	0.84	-1369.00	4110.00	4500	20231228	-41.11	2180	20241031	21.56	4310	-38.52	20240102	2180	21.56	20241031	4500	-41.11	20231228	2180	21.56	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
124	20241107	140655	57	100.00	KOSPI		건설업	N	N	N	N	N	2630	240	2	10.04	1732545430	656532	859.56	2415	2775	2405	3105	1675	2390	2638.94	16.43	-39702	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2190	-1.92	0.64	12	0.79	-1369.00	4110.00	4500	20231228	-41.56	2180	20241031	20.64	4310	-38.98	20240102	2180	20.64	20241031	4500	-41.56	20231228	2180	20.64	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
125	20241107	130655	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	310	2	12.97	1597970725	606077	793.50	2415	2775	2405	3105	1675	2390	2636.58	16.43	-36692	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2248	-1.97	0.66	12	0.73	-1369.00	4110.00	4500	20231228	-40.00	2180	20241031	23.85	4310	-37.35	20240102	2180	23.85	20241031	4500	-40.00	20231228	2180	23.85	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
126	20241107	120653	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	340	2	14.23	1228007260	469936	615.26	2415	2750	2405	3105	1675	2390	2613.14	16.43	-39275	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2273	-1.99	0.66	12	0.56	-1369.00	4110.00	4500	20231228	-39.33	2180	20241031	25.23	4310	-36.66	20240102	2180	25.23	20241031	4500	-39.33	20231228	2180	25.23	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
127	20241107	110651	57	100.00	KOSPI		건설업	N	N	N	N	N	2605	215	2	9.00	849645340	328322	429.85	2415	2720	2405	3105	1675	2390	2587.84	16.43	-15982	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2169	-1.90	0.63	12	0.39	-1369.00	4110.00	4500	20231228	-42.11	2180	20241031	19.50	4310	-39.56	20240102	2180	19.50	20241031	4500	-42.11	20231228	2180	19.50	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
128	20241107	100652	57	100.00	KOSPI		건설업	N	N	N	N	N	2655	265	2	11.09	324462465	127556	167.00	2415	2655	2405	3105	1675	2390	2543.69	16.43	-3339	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2211	-1.94	0.65	12	0.15	-1369.00	4110.00	4500	20231228	-41.00	2180	20241031	21.79	4310	-38.40	20240102	2180	21.79	20241031	4500	-41.00	20231228	2180	21.79	20241031	N	097230	5000	4163 억	13679489	Y	N	27	N	00	N
129	20241107	090651	57	100.00	KOSPI		건설업	N	N	N	N	N	2425	35	2	1.46	7806760	3228	4.23	2415	2425	2405	3105	1675	2390	2418.45	16.43	243	2503	2446	2393	2336	2283	2475	2365	4164	715	5000	1670	5	1	83274281	2019	-1.77	0.59	12	0.00	-1369.00	4110.00	4500	20231228	-46.11	2180	20241031	11.24	4310	-43.74	20240102	2180	11.24	20241031	4500	-46.11	20231228	2180	11.24	20241031	N	097230	5000	4163 억	13679489	N	N	27	N	00	N
130	20241106	160656	57	100.00	KOSPI		건설업	N	N	N	N	N	2390	20	2	0.84	177079990	74379	107.40	2380	2450	2340	3080	1660	2370	2380.78	16.45	-13555	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1990	-1.75	0.58	12	0.09	-1369.00	4110.00	4500	20231228	-46.89	2180	20241031	9.63	4310	-44.55	20240102	2180	9.63	20241031	4500	-46.89	20231228	2180	9.63	20241031	N	097230	5000	4163 억	13699350	N	N	27	N	00	N
131	20241106	150716	57	100.00	KOSPI		건설업	N	N	N	N	N	2385	15	2	0.63	172868005	72616	104.85	2380	2450	2340	3080	1660	2370	2380.58	16.45	-14436	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1986	-1.74	0.58	12	0.09	-1369.00	4110.00	4500	20231228	-47.00	2180	20241031	9.40	4310	-44.66	20240102	2180	9.40	20241031	4500	-47.00	20231228	2180	9.40	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
132	20241106	140709	57	100.00	KOSPI		건설업	N	N	N	N	N	2360	-10	5	-0.42	155450320	65274	94.25	2380	2450	2340	3080	1660	2370	2381.50	16.45	-11273	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1965	-1.72	0.57	12	0.08	-1369.00	4110.00	4500	20231228	-47.56	2180	20241031	8.26	4310	-45.24	20240102	2180	8.26	20241031	4500	-47.56	20231228	2180	8.26	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
133	20241106	130718	57	100.00	KOSPI		건설업	N	N	N	N	N	2370	0	3	0.00	106133585	44364	64.06	2380	2450	2360	3080	1660	2370	2392.34	16.45	-7253	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1974	-1.73	0.58	12	0.05	-1369.00	4110.00	4500	20231228	-47.33	2180	20241031	8.72	4310	-45.01	20240102	2180	8.72	20241031	4500	-47.33	20231228	2180	8.72	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
134	20241106	120654	57	100.00	KOSPI		건설업	N	N	N	N	N	2390	20	2	0.84	95432730	39862	57.56	2380	2450	2360	3080	1660	2370	2394.08	16.45	-6394	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1990	-1.75	0.58	12	0.05	-1369.00	4110.00	4500	20231228	-46.89	2180	20241031	9.63	4310	-44.55	20240102	2180	9.63	20241031	4500	-46.89	20231228	2180	9.63	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
135	20241106	110659	57	100.00	KOSPI		건설업	N	N	N	N	N	2395	25	2	1.05	65696730	27464	39.66	2380	2430	2360	3080	1660	2370	2392.10	16.45	-7275	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1994	-1.75	0.58	12	0.03	-1369.00	4110.00	4500	20231228	-46.78	2180	20241031	9.86	4310	-44.43	20240102	2180	9.86	20241031	4500	-46.78	20231228	2180	9.86	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
136	20241106	100703	57	100.00	KOSPI		건설업	N	N	N	N	N	2395	25	2	1.05	52262875	21825	31.51	2380	2430	2360	3080	1660	2370	2394.63	16.45	-5803	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1994	-1.75	0.58	12	0.03	-1369.00	4110.00	4500	20231228	-46.78	2180	20241031	9.86	4310	-44.43	20240102	2180	9.86	20241031	4500	-46.78	20231228	2180	9.86	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
137	20241106	090658	57	100.00	KOSPI		건설업	N	N	N	N	N	2380	10	2	0.42	31677490	13178	19.03	2380	2430	2360	3080	1660	2370	2403.82	16.45	-3640	2473	2421	2318	2266	2163	2447	2292	4164	710	5000	1650	5	1	83274281	1982	-1.74	0.58	12	0.02	-1369.00	4110.00	4500	20231228	-47.11	2180	20241031	9.17	4310	-44.78	20240102	2180	9.17	20241031	4500	-47.11	20231228	2180	9.17	20241031	N	097230	5000	4163 억	13699350	N	N	7	N	00	N
138	20241105	160638	57	100.00	KOSPI		건설업	N	N	N	N	N	2370	120	2	5.33	160372290	69243	86.08	2315	2370	2215	2925	1575	2250	2315.39	16.45	1557	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1974	-1.73	0.58	12	0.08	-1369.00	4110.00	4500	20231228	-47.33	2180	20241031	8.72	4310	-45.01	20240102	2180	8.72	20241031	4500	-47.33	20231228	2180	8.72	20241031	N	097230	5000	4163 억	13697300	N	N	7	N	00	N
139	20241105	150650	57	100.00	KOSPI		건설업	N	N	N	N	N	2360	110	2	4.89	145596350	62995	78.32	2315	2370	2215	2925	1575	2250	2311.24	16.45	1672	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1965	-1.72	0.57	12	0.08	-1369.00	4110.00	4500	20231228	-47.56	2180	20241031	8.26	4310	-45.24	20240102	2180	8.26	20241031	4500	-47.56	20231228	2180	8.26	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
140	20241105	140648	57	100.00	KOSPI		건설업	N	N	N	N	N	2350	100	2	4.44	132710310	57543	71.54	2315	2370	2215	2925	1575	2250	2306.28	16.45	2661	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1957	-1.72	0.57	12	0.07	-1369.00	4110.00	4500	20231228	-47.78	2180	20241031	7.80	4310	-45.48	20240102	2180	7.80	20241031	4500	-47.78	20231228	2180	7.80	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
141	20241105	130651	57	100.00	KOSPI		건설업	N	N	N	N	N	2350	100	2	4.44	119894875	52100	64.77	2315	2360	2215	2925	1575	2250	2301.25	16.45	2249	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1957	-1.72	0.57	12	0.06	-1369.00	4110.00	4500	20231228	-47.78	2180	20241031	7.80	4310	-45.48	20240102	2180	7.80	20241031	4500	-47.78	20231228	2180	7.80	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
142	20241105	120645	57	100.00	KOSPI		건설업	N	N	N	N	N	2305	55	2	2.44	63136620	27727	34.47	2315	2335	2215	2925	1575	2250	2277.08	16.45	-6882	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1919	-1.68	0.56	12	0.03	-1369.00	4110.00	4500	20231228	-48.78	2180	20241031	5.73	4310	-46.52	20240102	2180	5.73	20241031	4500	-48.78	20231228	2180	5.73	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
143	20241105	110637	57	100.00	KOSPI		건설업	N	N	N	N	N	2260	10	2	0.44	42628470	18786	23.36	2315	2315	2215	2925	1575	2250	2269.16	16.45	-5256	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1882	-1.65	0.55	12	0.02	-1369.00	4110.00	4500	20231228	-49.78	2180	20241031	3.67	4310	-47.56	20240102	2180	3.67	20241031	4500	-49.78	20231228	2180	3.67	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
144	20241105	100645	57	100.00	KOSPI		건설업	N	N	N	N	N	2260	10	2	0.44	32233330	14174	17.62	2315	2315	2215	2925	1575	2250	2274.12	16.45	-3514	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1882	-1.65	0.55	12	0.02	-1369.00	4110.00	4500	20231228	-49.78	2180	20241031	3.67	4310	-47.56	20240102	2180	3.67	20241031	4500	-49.78	20231228	2180	3.67	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
145	20241105	090642	57	100.00	KOSPI		건설업	N	N	N	N	N	2225	-25	5	-1.11	3721100	1645	2.05	2315	2315	2215	2925	1575	2250	2262.07	16.45	-73	2353	2301	2243	2191	2133	2327	2217	4164	675	5000	1570	5	1	83274281	1853	-1.63	0.54	12	0.00	-1369.00	4110.00	4500	20231228	-50.56	2180	20241031	2.06	4310	-48.38	20240102	2180	2.06	20241031	4500	-50.56	20231228	2180	2.06	20241031	N	097230	5000	4163 억	13697300	N	N	5	N	00	N
146	20241104	160638	57	100.00	KOSPI		건설업	N	N	N	N	N	2250	45	2	2.04	179318660	80419	103.37	2210	2295	2185	2865	1545	2205	2229.79	16.46	-9285	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1874	-1.64	0.55	12	0.10	-1369.00	4110.00	4500	20231228	-50.00	2180	20241031	3.21	4310	-47.80	20240102	2180	3.21	20241031	4500	-50.00	20231228	2180	3.21	20241031	N	097230	5000	4163 억	13704828	N	N	5	N	00	N
147	20241104	150650	57	100.00	KOSPI		건설업	N	N	N	N	N	2255	50	2	2.27	165081590	74087	95.23	2210	2295	2185	2865	1545	2205	2228.21	16.46	-9865	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1878	-1.65	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-49.89	2180	20241031	3.44	4310	-47.68	20240102	2180	3.44	20241031	4500	-49.89	20231228	2180	3.44	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
148	20241104	140640	57	100.00	KOSPI		건설업	N	N	N	N	N	2255	50	2	2.27	159274055	71517	91.92	2210	2295	2185	2865	1545	2205	2227.08	16.46	-11075	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1878	-1.65	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-49.89	2180	20241031	3.44	4310	-47.68	20240102	2180	3.44	20241031	4500	-49.89	20231228	2180	3.44	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
149	20241104	130633	57	100.00	KOSPI		건설업	N	N	N	N	N	2275	70	2	3.17	155590850	69890	89.83	2210	2295	2185	2865	1545	2205	2226.22	16.46	-11357	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1894	-1.66	0.55	12	0.08	-1369.00	4110.00	4500	20231228	-49.44	2180	20241031	4.36	4310	-47.22	20240102	2180	4.36	20241031	4500	-49.44	20231228	2180	4.36	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
150	20241104	120630	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	30	2	1.36	122392580	55231	70.99	2210	2250	2185	2865	1545	2205	2216.01	16.46	-20167	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1861	-1.63	0.54	12	0.07	-1369.00	4110.00	4500	20231228	-50.33	2180	20241031	2.52	4310	-48.14	20240102	2180	2.52	20241031	4500	-50.33	20231228	2180	2.52	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
151	20241104	110626	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	30	2	1.36	86199300	39055	50.20	2210	2250	2185	2865	1545	2205	2207.13	16.46	-9589	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1861	-1.63	0.54	12	0.05	-1369.00	4110.00	4500	20231228	-50.33	2180	20241031	2.52	4310	-48.14	20240102	2180	2.52	20241031	4500	-50.33	20231228	2180	2.52	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
152	20241104	100619	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	30	2	1.36	64727250	29425	37.82	2210	2250	2185	2865	1545	2205	2199.74	16.46	-8264	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1861	-1.63	0.54	12	0.04	-1369.00	4110.00	4500	20231228	-50.33	2180	20241031	2.52	4310	-48.14	20240102	2180	2.52	20241031	4500	-50.33	20231228	2180	2.52	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
153	20241104	090627	57	100.00	KOSPI		건설업	N	N	N	N	N	2225	20	2	0.91	191000	86	0.11	2210	2250	2210	2865	1545	2205	2220.93	16.46	5	2301	2252	2226	2177	2151	2240	2165	4164	660	5000	1540	5	1	83274281	1853	-1.63	0.54	12	0.00	-1369.00	4110.00	4500	20231228	-50.56	2180	20241031	2.06	4310	-48.38	20240102	2180	2.06	20241031	4500	-50.56	20231228	2180	2.06	20241031	N	097230	5000	4163 억	13704828	N	N	3	N	00	N
154	20241101	160606	57	100.00	KOSPI		건설업	N	N	N	N	N	2205	-85	5	-3.71	173814650	77785	87.65	2225	2275	2200	2975	1605	2290	2234.55	16.49	-28484	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1836	-1.61	0.54	12	0.09	-1369.00	4110.00	4500	20231228	-51.00	2180	20241031	1.15	4310	-48.84	20240102	2180	1.15	20241031	4500	-51.00	20231228	2180	1.15	20241031	N	097230	5000	4163 억	13734818	N	N	3	N	00	N
155	20241101	150620	57	100.00	KOSPI		건설업	N	N	N	N	N	2215	-75	5	-3.28	168561105	75405	84.97	2225	2275	2200	2975	1605	2290	2235.41	16.49	-27142	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1845	-1.62	0.54	12	0.09	-1369.00	4110.00	4500	20231228	-50.78	2180	20241031	1.61	4310	-48.61	20240102	2180	1.61	20241031	4500	-50.78	20231228	2180	1.61	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
156	20241101	140603	57	100.00	KOSPI		건설업	N	N	N	N	N	2240	-50	5	-2.18	97461665	43364	48.87	2225	2275	2220	2975	1605	2290	2247.52	16.49	-18759	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1865	-1.64	0.55	12	0.05	-1369.00	4110.00	4500	20231228	-50.22	2180	20241031	2.75	4310	-48.03	20240102	2180	2.75	20241031	4500	-50.22	20231228	2180	2.75	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
157	20241101	130715	57	100.00	KOSPI		건설업	N	N	N	N	N	2245	-45	5	-1.97	74941910	33294	37.52	2225	2275	2220	2975	1605	2290	2250.91	16.49	-10498	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1870	-1.64	0.55	12	0.04	-1369.00	4110.00	4500	20231228	-50.11	2180	20241031	2.98	4310	-47.91	20240102	2180	2.98	20241031	4500	-50.11	20231228	2180	2.98	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
158	20241101	120715	57	100.00	KOSPI		건설업	N	N	N	N	N	2250	-40	5	-1.75	73619055	32705	36.85	2225	2275	2220	2975	1605	2290	2251.00	16.49	-10004	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1874	-1.64	0.55	12	0.04	-1369.00	4110.00	4500	20231228	-50.00	2180	20241031	3.21	4310	-47.80	20240102	2180	3.21	20241031	4500	-50.00	20231228	2180	3.21	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
159	20241101	110713	57	100.00	KOSPI		건설업	N	N	N	N	N	2260	-30	5	-1.31	61280395	27265	30.72	2225	2270	2220	2975	1605	2290	2247.58	16.49	-8772	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1882	-1.65	0.55	12	0.03	-1369.00	4110.00	4500	20231228	-49.78	2180	20241031	3.67	4310	-47.56	20240102	2180	3.67	20241031	4500	-49.78	20231228	2180	3.67	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
160	20241101	100715	57	100.00	KOSPI		건설업	N	N	N	N	N	2225	-65	5	-2.84	27957270	12497	14.08	2225	2270	2220	2975	1605	2290	2237.12	16.49	-3047	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1853	-1.63	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-50.56	2180	20241031	2.06	4310	-48.38	20240102	2180	2.06	20241031	4500	-50.56	20231228	2180	2.06	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N
161	20241101	090712	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	-55	5	-2.40	5387975	2421	2.73	2225	2265	2225	2975	1605	2290	2225.52	16.49	-46	2416	2352	2266	2202	2116	2385	2235	4164	685	5000	1600	5	1	83274281	1861	-1.63	0.54	12	0.00	-1369.00	4110.00	4500	20231228	-50.33	2180	20241031	2.52	4310	-48.14	20240102	2180	2.52	20241031	4500	-50.33	20231228	2180	2.52	20241031	N	097230	5000	4163 억	13734818	N	N	2	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History