KissMeData/097230/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160820	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2290	70	2	3.15	200001420	88702	205.21	2200	2330	2180	2885	1555	2220	2254.76	16.49	0	-1057	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1907	-1.67	0.56	12	0.11	-1369.00	4110.00	4500	20231228	-49.11	2180	20241031	5.05	4310	-46.87	20240102	2180	5.05	20241031	4500	-49.11	20231228	2180	5.05	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	2	N	00	N
3	20241031	150831	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2270	50	2	2.25	186426810	82725	191.38	2200	2330	2180	2885	1555	2220	2253.57	16.49	0	-3458	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1890	-1.66	0.55	12	0.10	-1369.00	4110.00	4500	20231228	-49.56	2180	20241031	4.13	4310	-47.33	20240102	2180	4.13	20241031	4500	-49.56	20231228	2180	4.13	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
4	20241031	140831	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2270	50	2	2.25	173293185	76989	178.11	2200	2330	2180	2885	1555	2220	2250.88	16.49	0	-519	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1890	-1.66	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-49.56	2180	20241031	4.13	4310	-47.33	20240102	2180	4.13	20241031	4500	-49.56	20231228	2180	4.13	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
5	20241031	130830	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2280	60	2	2.70	146111225	65062	150.52	2200	2330	2180	2885	1555	2220	2245.72	16.49	0	-4853	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1899	-1.67	0.55	12	0.08	-1369.00	4110.00	4500	20231228	-49.33	2180	20241031	4.59	4310	-47.10	20240102	2180	4.59	20241031	4500	-49.33	20231228	2180	4.59	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
6	20241031	120830	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2210	-10	5	-0.45	48389450	21984	50.86	2200	2220	2180	2885	1555	2220	2201.12	16.49	0	-6093	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1840	-1.61	0.54	12	0.03	-1369.00	4110.00	4500	20231228	-50.89	2180	20241031	1.38	4310	-48.72	20240102	2180	1.38	20241031	4500	-50.89	20231228	2180	1.38	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
7	20241031	110829	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2200	-20	5	-0.90	44506420	20222	46.78	2200	2220	2180	2885	1555	2220	2200.89	16.49	0	-5430	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1832	-1.61	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-51.11	2180	20241031	0.92	4310	-48.96	20240102	2180	0.92	20241031	4500	-51.11	20231228	2180	0.92	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
8	20241031	100829	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2215	-5	5	-0.23	29821070	13542	31.33	2200	2220	2180	2885	1555	2220	2202.12	16.49	0	-8919	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1845	-1.62	0.54	12	0.02	-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	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
9	20241031	090827	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2180	-40	5	-1.80	3843515	1757	4.06	2200	2200	2180	2885	1555	2220	2187.54	16.49	0	-1564	2276	2247	2221	2192	2166	2247	2192	4164	665	5000	1550	5	1	83274281	1815	-1.59	0.53	12	0.00	-1369.00	4110.00	4500	20231228	-51.56	2180	20241031	0.00	4310	-49.42	20240102	2180	0.00	20241031	4500	-51.56	20231228	2180	0.00	20241031	0.00	N	097230	5000	4163 억		13735671	N	N	0	N	00	N
10	20241030	160825	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	0	3	0.00	95153225	43099	51.86	2220	2250	2195	2885	1555	2220	2207.78	16.50	0	-8324	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1849	-1.62	0.54	12	0.05	-1369.00	4110.00	4500	20231228	-50.67	2185	20241029	1.60	4310	-48.49	20240102	2185	1.60	20241029	4500	-50.67	20231228	2185	1.60	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
11	20241030	150845	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-10	5	-0.45	86863055	39339	47.33	2220	2250	2195	2885	1555	2220	2208.06	16.50	0	-6216	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1840	-1.61	0.54	12	0.05	-1369.00	4110.00	4500	20231228	-50.89	2185	20241029	1.14	4310	-48.72	20240102	2185	1.14	20241029	4500	-50.89	20231228	2185	1.14	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
12	20241030	140828	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-10	5	-0.45	61135685	27669	33.29	2220	2250	2195	2885	1555	2220	2209.54	16.50	0	-2605	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1840	-1.61	0.54	12	0.03	-1369.00	4110.00	4500	20231228	-50.89	2185	20241029	1.14	4310	-48.72	20240102	2185	1.14	20241029	4500	-50.89	20231228	2185	1.14	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
13	20241030	130832	57	100.00	KOSPI		건설업	N	N	N	N		N	2205	-15	5	-0.68	54679850	24736	29.76	2220	2250	2195	2885	1555	2220	2210.54	16.50	0	-2007	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1836	-1.61	0.54	12	0.03	-1369.00	4110.00	4500	20231228	-51.00	2185	20241029	0.92	4310	-48.84	20240102	2185	0.92	20241029	4500	-51.00	20231228	2185	0.92	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
14	20241030	120844	57	100.00	KOSPI		건설업	N	N	N	N		N	2205	-15	5	-0.68	52280150	23649	28.46	2220	2250	2195	2885	1555	2220	2210.67	16.50	0	-1827	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1836	-1.61	0.54	12	0.03	-1369.00	4110.00	4500	20231228	-51.00	2185	20241029	0.92	4310	-48.84	20240102	2185	0.92	20241029	4500	-51.00	20231228	2185	0.92	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
15	20241030	110829	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	-20	5	-0.90	44861625	20286	24.41	2220	2250	2195	2885	1555	2220	2211.46	16.50	0	-1884	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1832	-1.61	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-51.11	2185	20241029	0.69	4310	-48.96	20240102	2185	0.69	20241029	4500	-51.11	20231228	2185	0.69	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
16	20241030	100827	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	0	3	0.00	33595040	15175	18.26	2220	2250	2195	2885	1555	2220	2213.84	16.50	0	-1901	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1849	-1.62	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-50.67	2185	20241029	1.60	4310	-48.49	20240102	2185	1.60	20241029	4500	-50.67	20231228	2185	1.60	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
17	20241030	090831	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-10	5	-0.45	3639365	1647	1.98	2220	2220	2195	2885	1555	2220	2209.69	16.50	0	-363	2316	2267	2226	2177	2136	2247	2157	4164	665	5000	1550	5	1	83274281	1840	-1.61	0.54	12	0.00	-1369.00	4110.00	4500	20231228	-50.89	2185	20241029	1.14	4310	-48.72	20240102	2185	1.14	20241029	4500	-50.89	20231228	2185	1.14	20241029	0.00	N	097230	5000	4163 억		13742947	N	N	1	N	00	N
18	20241029	160800	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2220	-35	5	-1.55	182779100	82900	110.17	2275	2275	2185	2930	1580	2255	2204.81	16.51	0	-9309	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1849	-1.62	0.54	12	0.10	-1369.00	4110.00	4500	20231228	-50.67	2185	20241029	1.60	4310	-48.49	20240102	2185	1.60	20241029	4500	-50.67	20231228	2185	1.60	20241029	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
19	20241029	150813	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2200	-55	5	-2.44	170733945	77440	102.91	2275	2275	2185	2930	1580	2255	2204.73	16.51	0	-10223	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1832	-1.61	0.54	12	0.09	-1369.00	4110.00	4500	20231228	-51.11	2185	20241029	0.69	4310	-48.96	20240102	2185	0.69	20241029	4500	-51.11	20231228	2185	0.69	20241029	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
20	20241029	140721	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2200	-55	5	-2.44	113039180	51115	67.93	2275	2275	2195	2930	1580	2255	2211.47	16.51	0	-13122	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1832	-1.61	0.54	12	0.06	-1369.00	4110.00	4500	20231228	-51.11	2195	20241029	0.23	4310	-48.96	20240102	2195	0.23	20241029	4500	-51.11	20231228	2195	0.23	20241029	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
21	20241029	130807	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-45	5	-2.00	77191705	34814	46.27	2275	2275	2200	2930	1580	2255	2217.26	16.51	0	-3672	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1840	-1.61	0.54	12	0.04	-1369.00	4110.00	4500	20231228	-50.89	2195	20241028	0.68	4310	-48.72	20240102	2195	0.68	20241028	4500	-50.89	20231228	2195	0.68	20241028	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
22	20241029	120809	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	-35	5	-1.55	48060035	21628	28.74	2275	2275	2205	2930	1580	2255	2222.12	16.51	0	-1615	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1849	-1.62	0.54	12	0.03	-1369.00	4110.00	4500	20231228	-50.67	2195	20241028	1.14	4310	-48.49	20240102	2195	1.14	20241028	4500	-50.67	20231228	2195	1.14	20241028	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
23	20241029	110824	57	100.00	KOSPI		건설업	N	N	N	N		N	2225	-30	5	-1.33	37325035	16806	22.33	2275	2275	2205	2930	1580	2255	2220.94	16.51	0	-740	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1853	-1.63	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-50.56	2195	20241028	1.37	4310	-48.38	20240102	2195	1.37	20241028	4500	-50.56	20231228	2195	1.37	20241028	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
24	20241029	100805	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	-35	5	-1.55	35124565	15819	21.02	2275	2275	2205	2930	1580	2255	2220.40	16.51	0	-139	2321	2287	2241	2207	2161	2265	2185	4164	675	5000	1570	5	1	83274281	1849	-1.62	0.54	12	0.02	-1369.00	4110.00	4500	20231228	-50.67	2195	20241028	1.14	4310	-48.49	20240102	2195	1.14	20241028	4500	-50.67	20231228	2195	1.14	20241028	0.00	N	097230	5000	4163 억		13751694	N	N	1	N	00	N
25	20241028	160758	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2255	45	2	2.04	167516345	75248	59.12	2260	2275	2195	2870	1550	2210	2226.19	16.49	0	12829	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1878	-1.65	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-49.89	2195	20241028	2.73	4310	-47.68	20240102	2195	2.73	20241028	4500	-49.89	20231228	2195	2.73	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	1	N	00	N
26	20241028	150804	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2275	65	2	2.94	160574090	72175	56.70	2260	2275	2195	2870	1550	2210	2224.79	16.49	0	12522	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1894	-1.66	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-49.44	2195	20241028	3.64	4310	-47.22	20240102	2195	3.64	20241028	4500	-49.44	20231228	2195	3.64	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
27	20241028	140805	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2255	45	2	2.04	154896700	69662	54.73	2260	2265	2195	2870	1550	2210	2223.55	16.49	0	12430	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1878	-1.65	0.55	12	0.08	-1369.00	4110.00	4500	20231228	-49.89	2195	20241028	2.73	4310	-47.68	20240102	2195	2.73	20241028	4500	-49.89	20231228	2195	2.73	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
28	20241028	130802	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2260	50	2	2.26	143719690	64709	50.84	2260	2265	2195	2870	1550	2210	2221.02	16.49	0	11237	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1882	-1.65	0.55	12	0.08	-1369.00	4110.00	4500	20231228	-49.78	2195	20241028	2.96	4310	-47.56	20240102	2195	2.96	20241028	4500	-49.78	20231228	2195	2.96	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
29	20241028	120803	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2245	35	2	1.58	128980145	58149	45.69	2260	2260	2195	2870	1550	2210	2218.10	16.49	0	10141	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1870	-1.64	0.55	12	0.07	-1369.00	4110.00	4500	20231228	-50.11	2195	20241028	2.28	4310	-47.91	20240102	2195	2.28	20241028	4500	-50.11	20231228	2195	2.28	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
30	20241028	110656	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2245	35	2	1.58	125362605	56534	44.42	2260	2260	2195	2870	1550	2210	2217.47	16.49	0	9241	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1870	-1.64	0.55	12	0.07	-1369.00	4110.00	4500	20231228	-50.11	2195	20241028	2.28	4310	-47.91	20240102	2195	2.28	20241028	4500	-50.11	20231228	2195	2.28	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
31	20241028	100758	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2220	10	2	0.45	94629425	42782	33.61	2260	2260	2195	2870	1550	2210	2211.90	16.49	0	18070	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1849	-1.62	0.54	12	0.05	-1369.00	4110.00	4500	20231228	-50.67	2195	20241028	1.14	4310	-48.49	20240102	2195	1.14	20241028	4500	-50.67	20231228	2195	1.14	20241028	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
32	20241028	090758	57	100.00	KOSPI		건설업	N	N	N	N		N	2230	20	2	0.90	3264690	1465	1.15	2260	2260	2225	2870	1550	2210	2228.46	16.49	0	763	2363	2286	2243	2166	2123	2265	2145	4164	660	5000	1540	5	1	83274281	1857	-1.63	0.54	12	0.00	-1369.00	4110.00	4500	20231228	-50.44	2200	20241025	1.36	4310	-48.26	20240102	2200	1.36	20241025	4500	-50.44	20231228	2200	1.36	20241025	0.00	N	097230	5000	4163 억		13732276	N	N	0	N	00	N
33	20241025	160757	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2210	-35	5	-1.56	285219815	127282	125.83	2245	2320	2200	2915	1575	2245	2240.85	16.49	0	6708	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1840	-1.61	0.54	12	0.15	-1369.00	4110.00	4500	20231228	-50.89	2200	20241025	0.45	4310	-48.72	20240102	2200	0.45	20241025	4500	-50.89	20231228	2200	0.45	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
34	20241025	150802	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2255	10	2	0.45	271508780	121129	119.74	2245	2320	2200	2915	1575	2245	2241.48	16.49	0	7356	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1878	-1.65	0.55	12	0.15	-1369.00	4110.00	4500	20231228	-49.89	2200	20241025	2.50	4310	-47.68	20240102	2200	2.50	20241025	4500	-49.89	20231228	2200	2.50	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
35	20241025	140800	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2250	5	2	0.22	243783410	108689	107.45	2245	2320	2200	2915	1575	2245	2242.94	16.49	0	4569	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1874	-1.64	0.55	12	0.13	-1369.00	4110.00	4500	20231228	-50.00	2200	20241025	2.27	4310	-47.80	20240102	2200	2.27	20241025	4500	-50.00	20231228	2200	2.27	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
36	20241025	130802	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2245	0	3	0.00	237296120	105800	104.59	2245	2320	2200	2915	1575	2245	2242.87	16.49	0	3359	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1870	-1.64	0.55	12	0.13	-1369.00	4110.00	4500	20231228	-50.11	2200	20241025	2.05	4310	-47.91	20240102	2200	2.05	20241025	4500	-50.11	20231228	2200	2.05	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
37	20241025	120805	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2250	5	2	0.22	176404785	78915	78.01	2245	2300	2200	2915	1575	2245	2235.38	16.49	0	3430	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1874	-1.64	0.55	12	0.09	-1369.00	4110.00	4500	20231228	-50.00	2200	20241025	2.27	4310	-47.80	20240102	2200	2.27	20241025	4500	-50.00	20231228	2200	2.27	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
38	20241025	110758	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2215	-30	5	-1.34	122991510	55154	54.52	2245	2275	2200	2915	1575	2245	2229.97	16.49	0	9328	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1845	-1.62	0.54	12	0.07	-1369.00	4110.00	4500	20231228	-50.78	2200	20241025	0.68	4310	-48.61	20240102	2200	0.68	20241025	4500	-50.78	20231228	2200	0.68	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
39	20241025	100800	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2220	-25	5	-1.11	108095640	48431	47.88	2245	2275	2200	2915	1575	2245	2231.95	16.49	0	11227	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1849	-1.62	0.54	12	0.06	-1369.00	4110.00	4500	20231228	-50.67	2200	20241025	0.91	4310	-48.49	20240102	2200	0.91	20241025	4500	-50.67	20231228	2200	0.91	20241025	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
40	20241025	090802	57	100.00	KOSPI		건설업	N	N	N	N		N	2245	0	3	0.00	7589845	3371	3.33	2245	2275	2245	2915	1575	2245	2251.51	16.49	0	180	2428	2336	2283	2191	2138	2310	2165	4164	670	5000	1570	5	1	83274281	1870	-1.64	0.55	12	0.00	-1369.00	4110.00	4500	20231228	-50.11	2230	20241024	0.67	4310	-47.91	20240102	2230	0.67	20241024	4500	-50.11	20231228	2230	0.67	20241024	0.00	N	097230	5000	4163 억		13730242	N	N	0	N	00	N
41	20241024	160746	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2245	-40	5	-1.75	229067280	101095	76.09	2335	2375	2230	2970	1600	2285	2265.87	16.48	0	-4970	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1870	-1.64	0.55	12	0.12	-1369.00	4110.00	4500	20231228	-50.11	2230	20241024	0.67	4310	-47.91	20240102	2230	0.67	20241024	4500	-50.11	20231228	2230	0.67	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
42	20241024	150753	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2250	-35	5	-1.53	218370605	96346	72.51	2335	2375	2230	2970	1600	2285	2266.52	16.48	0	-4580	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1874	-1.64	0.55	12	0.12	-1369.00	4110.00	4500	20231228	-50.00	2230	20241024	0.90	4310	-47.80	20240102	2230	0.90	20241024	4500	-50.00	20231228	2230	0.90	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
43	20241024	140740	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2275	-10	5	-0.44	190170810	83858	63.11	2335	2375	2230	2970	1600	2285	2267.77	16.48	0	-2034	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1894	-1.66	0.55	12	0.10	-1369.00	4110.00	4500	20231228	-49.44	2230	20241024	2.02	4310	-47.22	20240102	2230	2.02	20241024	4500	-49.44	20231228	2230	2.02	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
44	20241024	130751	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2270	-15	5	-0.66	181688770	80114	60.30	2335	2375	2230	2970	1600	2285	2267.88	16.48	0	-1997	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1890	-1.66	0.55	12	0.10	-1369.00	4110.00	4500	20231228	-49.56	2230	20241024	1.79	4310	-47.33	20240102	2230	1.79	20241024	4500	-49.56	20231228	2230	1.79	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
45	20241024	120750	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2280	-5	5	-0.22	158920240	70095	52.76	2335	2375	2230	2970	1600	2285	2267.21	16.48	0	-3883	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1899	-1.67	0.55	12	0.08	-1369.00	4110.00	4500	20231228	-49.33	2230	20241024	2.24	4310	-47.10	20240102	2230	2.24	20241024	4500	-49.33	20231228	2230	2.24	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
46	20241024	110753	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2285	0	3	0.00	157483085	69466	52.28	2335	2375	2230	2970	1600	2285	2267.05	16.48	0	-3817	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1903	-1.67	0.56	12	0.08	-1369.00	4110.00	4500	20231228	-49.22	2230	20241024	2.47	4310	-46.98	20240102	2230	2.47	20241024	4500	-49.22	20231228	2230	2.47	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
47	20241024	100747	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2300	15	2	0.66	128966015	57019	42.91	2335	2375	2230	2970	1600	2285	2261.81	16.48	0	-6042	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1915	-1.68	0.56	12	0.07	-1369.00	4110.00	4500	20231228	-48.89	2230	20241024	3.14	4310	-46.64	20240102	2230	3.14	20241024	4500	-48.89	20231228	2230	3.14	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
48	20241024	090816	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2280	-5	5	-0.22	26636060	11622	8.75	2335	2335	2280	2970	1600	2285	2291.87	16.48	0	-6036	2458	2371	2328	2241	2198	2350	2220	4164	685	5000	1590	5	1	83274281	1899	-1.67	0.55	12	0.01	-1369.00	4110.00	4500	20231228	-49.33	2280	20241024	0.00	4310	-47.10	20240102	2280	0.00	20241024	4500	-49.33	20231228	2280	0.00	20241024	0.00	N	097230	5000	4163 억		13725108	N	N	0	N	00	N
49	20241023	160752	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2285	-125	5	-5.19	309754615	132165	148.19	2415	2415	2285	3130	1690	2410	2343.70	16.51	0	-27563	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1903	-1.67	0.56	12	0.16	-1369.00	4110.00	4500	20231228	-49.22	2285	20241023	0.00	4310	-46.98	20240102	2285	0.00	20241023	4500	-49.22	20231228	2285	0.00	20241023	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
50	20241023	150806	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2340	-70	5	-2.90	266875240	113429	127.19	2415	2415	2315	3130	1690	2410	2352.80	16.51	0	-9462	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1949	-1.71	0.57	12	0.14	-1369.00	4110.00	4500	20231228	-48.00	2315	20241023	1.08	4310	-45.71	20240102	2315	1.08	20241023	4500	-48.00	20231228	2315	1.08	20241023	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
51	20241023	140811	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2335	-75	5	-3.11	255678305	108650	121.83	2415	2415	2315	3130	1690	2410	2353.23	16.51	0	-8440	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1944	-1.71	0.57	12	0.13	-1369.00	4110.00	4500	20231228	-48.11	2315	20241023	0.86	4310	-45.82	20240102	2315	0.86	20241023	4500	-48.11	20231228	2315	0.86	20241023	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
52	20241023	130757	57	100.00	KOSPI		건설업	N	N	N	N		N	2375	-35	5	-1.45	72740965	30539	34.24	2415	2415	2370	3130	1690	2410	2381.90	16.51	0	-4545	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1978	-1.73	0.58	12	0.04	-1369.00	4110.00	4500	20231228	-47.22	2360	20241022	0.64	4310	-44.90	20240102	2360	0.64	20241022	4500	-47.22	20231228	2360	0.64	20241022	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
53	20241023	120753	57	100.00	KOSPI		건설업	N	N	N	N		N	2385	-25	5	-1.04	65731655	27592	30.94	2415	2415	2370	3130	1690	2410	2382.27	16.51	0	-4773	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1986	-1.74	0.58	12	0.03	-1369.00	4110.00	4500	20231228	-47.00	2360	20241022	1.06	4310	-44.66	20240102	2360	1.06	20241022	4500	-47.00	20231228	2360	1.06	20241022	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
54	20241023	110750	57	100.00	KOSPI		건설업	N	N	N	N		N	2385	-25	5	-1.04	52649605	22095	24.77	2415	2415	2370	3130	1690	2410	2382.87	16.51	0	-2173	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1986	-1.74	0.58	12	0.03	-1369.00	4110.00	4500	20231228	-47.00	2360	20241022	1.06	4310	-44.66	20240102	2360	1.06	20241022	4500	-47.00	20231228	2360	1.06	20241022	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
55	20241023	100753	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	-15	5	-0.62	14834655	6206	6.96	2415	2415	2370	3130	1690	2410	2390.37	16.51	0	342	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1994	-1.75	0.58	12	0.01	-1369.00	4110.00	4500	20231228	-46.78	2360	20241022	1.48	4310	-44.43	20240102	2360	1.48	20241022	4500	-46.78	20231228	2360	1.48	20241022	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
56	20241023	090754	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-10	5	-0.41	4603825	1920	2.15	2415	2415	2395	3130	1690	2410	2397.83	16.51	0	-694	2590	2500	2430	2340	2270	2465	2305	4164	720	5000	1680	5	1	83274281	1999	-1.75	0.58	12	0.00	-1369.00	4110.00	4500	20231228	-46.67	2360	20241022	1.69	4310	-44.32	20240102	2360	1.69	20241022	4500	-46.67	20231228	2360	1.69	20241022	0.00	N	097230	5000	4163 억		13745572	N	N	1	N	00	N
57	20241022	160743	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2410	-85	5	-3.41	215198415	89084	714.56	2520	2520	2360	3240	1750	2495	2415.68	16.53	0	-13534	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2007	-1.76	0.59	12	0.11	-1369.00	4110.00	4500	20231228	-46.44	2360	20241022	2.12	4310	-44.08	20240102	2360	2.12	20241022	4500	-46.44	20231228	2360	2.12	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
58	20241022	150754	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2400	-95	5	-3.81	204038925	84432	677.24	2520	2520	2360	3240	1750	2495	2416.61	16.53	0	-13148	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	1999	-1.75	0.58	12	0.10	-1369.00	4110.00	4500	20231228	-46.67	2360	20241022	1.69	4310	-44.32	20240102	2360	1.69	20241022	4500	-46.67	20231228	2360	1.69	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
59	20241022	140754	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2405	-90	5	-3.61	146009625	60140	482.39	2520	2520	2395	3240	1750	2495	2427.83	16.53	0	-12629	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2003	-1.76	0.59	12	0.07	-1369.00	4110.00	4500	20231228	-46.56	2395	20241022	0.42	4310	-44.20	20240102	2395	0.42	20241022	4500	-46.56	20231228	2395	0.42	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
60	20241022	130754	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2430	-65	5	-2.61	99208815	40720	326.62	2520	2520	2410	3240	1750	2495	2436.37	16.53	0	-5481	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2024	-1.78	0.59	12	0.05	-1369.00	4110.00	4500	20231228	-46.00	2410	20241022	0.83	4310	-43.62	20240102	2410	0.83	20241022	4500	-46.00	20231228	2410	0.83	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
61	20241022	120752	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2440	-55	5	-2.20	50956660	20831	167.09	2520	2520	2415	3240	1750	2495	2446.19	16.53	0	-2409	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2032	-1.78	0.59	12	0.03	-1369.00	4110.00	4500	20231228	-45.78	2415	20241022	1.04	4310	-43.39	20240102	2415	1.04	20241022	4500	-45.78	20231228	2415	1.04	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
62	20241022	110748	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2435	-60	5	-2.40	50113100	20485	164.31	2520	2520	2415	3240	1750	2495	2446.33	16.53	0	-2251	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2028	-1.78	0.59	12	0.02	-1369.00	4110.00	4500	20231228	-45.89	2415	20241022	0.83	4310	-43.50	20240102	2415	0.83	20241022	4500	-45.89	20231228	2415	0.83	20241022	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
63	20241022	100750	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	-25	5	-1.00	14202905	5737	46.02	2520	2520	2460	3240	1750	2495	2475.67	16.53	0	379	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2057	-1.80	0.60	12	0.01	-1369.00	4110.00	4500	20231228	-45.11	2425	20241014	1.86	4310	-42.69	20240102	2425	1.86	20241014	4500	-45.11	20231228	2425	1.86	20241014	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
64	20241022	090749	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-5	5	-0.20	243290	97	0.78	2520	2520	2490	3240	1750	2495	2508.14	16.53	0	16	2558	2526	2503	2471	2448	2515	2460	4164	745	5000	1740	5	1	83274281	2074	-1.82	0.61	12	0.00	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13764489	N	N	1	N	00	N
65	20241021	160742	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	-5	5	-0.20	31145655	12467	36.50	2500	2535	2480	3250	1750	2500	2498.25	16.53	0	-271	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2078	-1.82	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.56	2425	20241014	2.89	4310	-42.11	20240102	2425	2.89	20241014	4500	-44.56	20231228	2425	2.89	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	1	N	00	N
66	20241021	150747	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-10	5	-0.40	30983685	12402	36.31	2500	2535	2480	3250	1750	2500	2498.28	16.53	0	-233	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2074	-1.82	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
67	20241021	140749	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	0	3	0.00	25769815	10311	30.19	2500	2535	2480	3250	1750	2500	2499.25	16.53	0	-18	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2082	-1.83	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.44	2425	20241014	3.09	4310	-42.00	20240102	2425	3.09	20241014	4500	-44.44	20231228	2425	3.09	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
68	20241021	130746	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	0	3	0.00	23362730	9346	27.36	2500	2535	2480	3250	1750	2500	2499.76	16.53	0	-46	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2082	-1.83	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.44	2425	20241014	3.09	4310	-42.00	20240102	2425	3.09	20241014	4500	-44.44	20231228	2425	3.09	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
69	20241021	120747	57	100.00	KOSPI		건설업	N	N	N	N		N	2510	10	2	0.40	19247070	7701	22.55	2500	2535	2480	3250	1750	2500	2499.29	16.53	0	-220	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2090	-1.83	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.22	2425	20241014	3.51	4310	-41.76	20240102	2425	3.51	20241014	4500	-44.22	20231228	2425	3.51	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
70	20241021	110743	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	-5	5	-0.20	6854685	2744	8.03	2500	2535	2480	3250	1750	2500	2498.06	16.53	0	101	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2078	-1.82	0.61	12	0.00	-1369.00	4110.00	4500	20231228	-44.56	2425	20241014	2.89	4310	-42.11	20240102	2425	2.89	20241014	4500	-44.56	20231228	2425	2.89	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
71	20241021	100746	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	0	3	0.00	3275945	1310	3.84	2500	2535	2480	3250	1750	2500	2500.72	16.53	0	15	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2082	-1.83	0.61	12	0.00	-1369.00	4110.00	4500	20231228	-44.44	2425	20241014	3.09	4310	-42.00	20240102	2425	3.09	20241014	4500	-44.44	20231228	2425	3.09	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
72	20241021	090744	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	20	2	0.80	412645	165	0.48	2500	2535	2490	3250	1750	2500	2500.88	16.53	0	-14	2570	2535	2500	2465	2430	2517	2447	4164	750	5000	1750	5	1	83274281	2099	-1.84	0.61	12	0.00	-1369.00	4110.00	4500	20231228	-44.00	2425	20241014	3.92	4310	-41.53	20240102	2425	3.92	20241014	4500	-44.00	20231228	2425	3.92	20241014	0.00	N	097230	5000	4163 억		13764732	N	N	4	N	00	N
73	20241018	160743	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	5	2	0.20	84934855	34158	129.12	2535	2535	2465	3240	1750	2495	2486.53	16.55	0	-14197	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2082	-1.83	0.61	12	0.04	-1369.00	4110.00	4500	20231228	-44.44	2425	20241014	3.09	4310	-42.00	20240102	2425	3.09	20241014	4500	-44.44	20231228	2425	3.09	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	4	N	00	N
74	20241018	150803	57	100.00	KOSPI		건설업	N	N	N	N		N	2485	-10	5	-0.40	83063435	33406	126.27	2535	2535	2465	3240	1750	2495	2486.48	16.55	0	-13719	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2069	-1.82	0.60	12	0.04	-1369.00	4110.00	4500	20231228	-44.78	2425	20241014	2.47	4310	-42.34	20240102	2425	2.47	20241014	4500	-44.78	20231228	2425	2.47	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
75	20241018	140804	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	-25	5	-1.00	74319845	29870	112.91	2535	2535	2470	3240	1750	2495	2488.11	16.55	0	-13134	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2057	-1.80	0.60	12	0.04	-1369.00	4110.00	4500	20231228	-45.11	2425	20241014	1.86	4310	-42.69	20240102	2425	1.86	20241014	4500	-45.11	20231228	2425	1.86	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
76	20241018	130751	57	100.00	KOSPI		건설업	N	N	N	N		N	2485	-10	5	-0.40	58697335	23558	89.05	2535	2535	2470	3240	1750	2495	2491.61	16.55	0	-11844	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2069	-1.82	0.60	12	0.03	-1369.00	4110.00	4500	20231228	-44.78	2425	20241014	2.47	4310	-42.34	20240102	2425	2.47	20241014	4500	-44.78	20231228	2425	2.47	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
77	20241018	120801	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-5	5	-0.20	38759610	15528	58.70	2535	2535	2480	3240	1750	2495	2496.11	16.55	0	-7176	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2074	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
78	20241018	110754	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	0	3	0.00	32675900	13086	49.47	2535	2535	2480	3240	1750	2495	2497.01	16.55	0	-7007	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2078	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.56	2425	20241014	2.89	4310	-42.11	20240102	2425	2.89	20241014	4500	-44.56	20231228	2425	2.89	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
79	20241018	100745	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	10	2	0.40	23402330	9366	35.40	2535	2535	2480	3240	1750	2495	2498.65	16.55	0	-4124	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2086	-1.83	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.33	2425	20241014	3.30	4310	-41.88	20240102	2425	3.30	20241014	4500	-44.33	20231228	2425	3.30	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
80	20241018	090748	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	5	2	0.20	13814435	5518	20.86	2535	2535	2480	3240	1750	2495	2503.52	16.55	0	-3458	2581	2537	2506	2462	2431	2522	2447	4164	745	5000	1740	5	1	83274281	2082	-1.83	0.61	12	0.01	-1369.00	4110.00	4500	20231228	-44.44	2425	20241014	3.09	4310	-42.00	20240102	2425	3.09	20241014	4500	-44.44	20231228	2425	3.09	20241014	0.00	N	097230	5000	4163 억		13780163	N	N	18	N	00	N
81	20241017	160746	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	-10	5	-0.40	65904865	26455	62.02	2505	2550	2475	3255	1755	2505	2491.21	16.55	0	467	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2078	-1.82	0.61	12	0.03	-1369.00	4110.00	4500	20231228	-44.56	2425	20241014	2.89	4310	-42.11	20240102	2425	2.89	20241014	4500	-44.56	20231228	2425	2.89	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	18	N	00	N
82	20241017	150748	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-15	5	-0.60	62084120	24924	58.43	2505	2550	2475	3255	1755	2505	2490.94	16.55	0	471	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2074	-1.82	0.61	12	0.03	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
83	20241017	140749	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	-10	5	-0.40	47840545	19208	45.03	2505	2550	2475	3255	1755	2505	2490.66	16.55	0	-931	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2078	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.56	2425	20241014	2.89	4310	-42.11	20240102	2425	2.89	20241014	4500	-44.56	20231228	2425	2.89	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
84	20241017	130746	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-15	5	-0.60	46564805	18697	43.83	2505	2550	2475	3255	1755	2505	2490.50	16.55	0	-946	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2074	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
85	20241017	120750	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-15	5	-0.60	40646090	16320	38.26	2505	2550	2475	3255	1755	2505	2490.57	16.55	0	-1010	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2074	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
86	20241017	110750	57	100.00	KOSPI		건설업	N	N	N	N		N	2485	-20	5	-0.80	27451475	11009	25.81	2505	2550	2475	3255	1755	2505	2493.55	16.55	0	-1652	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2069	-1.82	0.60	12	0.01	-1369.00	4110.00	4500	20231228	-44.78	2425	20241014	2.47	4310	-42.34	20240102	2425	2.47	20241014	4500	-44.78	20231228	2425	2.47	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
87	20241017	100748	57	100.00	KOSPI		건설업	N	N	N	N		N	2475	-30	5	-1.20	18817245	7525	17.64	2505	2550	2475	3255	1755	2505	2500.63	16.55	0	-2309	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2061	-1.81	0.60	12	0.01	-1369.00	4110.00	4500	20231228	-45.00	2425	20241014	2.06	4310	-42.58	20240102	2425	2.06	20241014	4500	-45.00	20231228	2425	2.06	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
88	20241017	090742	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	15	2	0.60	6839590	2712	6.36	2505	2550	2500	3255	1755	2505	2521.97	16.55	0	-1538	2575	2540	2485	2450	2395	2557	2467	4164	750	5000	1750	5	1	83274281	2099	-1.84	0.61	12	0.00	-1369.00	4110.00	4500	20231228	-44.00	2425	20241014	3.92	4310	-41.53	20240102	2425	3.92	20241014	4500	-44.00	20231228	2425	3.92	20241014	0.00	N	097230	5000	4163 억		13779696	N	N	20	N	00	N
89	20241016	160739	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	40	2	1.62	101438200	40844	106.87	2465	2520	2430	3200	1730	2465	2483.55	16.54	0	11266	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2086	-1.83	0.61	12	0.05	-1369.00	4110.00	4500	20231228	-44.33	2425	20241014	3.30	4310	-41.88	20240102	2425	3.30	20241014	4500	-44.33	20231228	2425	3.30	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	20	N	00	N
90	20241016	150743	57	100.00	KOSPI		건설업	N	N	N	N		N	2515	50	2	2.03	95968430	38660	101.15	2465	2515	2430	3200	1730	2465	2482.37	16.54	0	11559	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2094	-1.84	0.61	12	0.05	-1369.00	4110.00	4500	20231228	-44.11	2425	20241014	3.71	4310	-41.65	20240102	2425	3.71	20241014	4500	-44.11	20231228	2425	3.71	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
91	20241016	140744	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	40	2	1.62	69686815	28158	73.68	2465	2515	2430	3200	1730	2465	2474.85	16.54	0	8741	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2086	-1.83	0.61	12	0.03	-1369.00	4110.00	4500	20231228	-44.33	2425	20241014	3.30	4310	-41.88	20240102	2425	3.30	20241014	4500	-44.33	20231228	2425	3.30	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
92	20241016	130741	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	40	2	1.62	60866655	24634	64.45	2465	2515	2430	3200	1730	2465	2470.84	16.54	0	8382	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2086	-1.83	0.61	12	0.03	-1369.00	4110.00	4500	20231228	-44.33	2425	20241014	3.30	4310	-41.88	20240102	2425	3.30	20241014	4500	-44.33	20231228	2425	3.30	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
93	20241016	120741	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	25	2	1.01	50361515	20425	53.44	2465	2515	2430	3200	1730	2465	2465.68	16.54	0	8030	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2074	-1.82	0.61	12	0.02	-1369.00	4110.00	4500	20231228	-44.67	2425	20241014	2.68	4310	-42.23	20240102	2425	2.68	20241014	4500	-44.67	20231228	2425	2.68	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
94	20241016	110740	57	100.00	KOSPI		건설업	N	N	N	N		N	2480	15	2	0.61	33856525	13807	36.13	2465	2485	2430	3200	1730	2465	2452.13	16.54	0	6689	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2065	-1.81	0.60	12	0.02	-1369.00	4110.00	4500	20231228	-44.89	2425	20241014	2.27	4310	-42.46	20240102	2425	2.27	20241014	4500	-44.89	20231228	2425	2.27	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
95	20241016	100740	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	5	2	0.20	19927990	8176	21.39	2465	2480	2430	3200	1730	2465	2437.38	16.54	0	5753	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2057	-1.80	0.60	12	0.01	-1369.00	4110.00	4500	20231228	-45.11	2425	20241014	1.86	4310	-42.69	20240102	2425	1.86	20241014	4500	-45.11	20231228	2425	1.86	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
96	20241016	090742	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	-15	5	-0.61	1179805	479	1.25	2465	2465	2450	3200	1730	2465	2463.06	16.54	0	-92	2525	2495	2460	2430	2395	2477	2412	4164	735	5000	1720	5	1	83274281	2040	-1.79	0.60	12	0.00	-1369.00	4110.00	4500	20231228	-45.56	2425	20241014	1.03	4310	-43.16	20240102	2425	1.03	20241014	4500	-45.56	20231228	2425	1.03	20241014	0.00	N	097230	5000	4163 억		13769939	N	N	57	N	00	N
97	20241015	160736	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2465	-5	5	-0.20	92970690	37832	34.87	2470	2490	2425	3210	1730	2470	2457.46	16.55	0	-14287	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2053	-1.80	0.60	12	0.05	-1369.00	4110.00	4500	20231228	-45.22	2425	20241015	1.65	4310	-42.81	20240102	2425	1.65	20241015	4500	-45.22	20231228	2425	1.65	20241015	0.00	N	097230	5000	4163 억		13784419	N	N	57	N	00	N
98	20241015	150744	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2455	-15	5	-0.61	89667945	36491	33.63	2470	2490	2425	3210	1730	2470	2457.26	16.55	0	-13777	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2044	-1.79	0.60	12	0.04	-1369.00	4110.00	4500	20231228	-45.44	2425	20241015	1.24	4310	-43.04	20240102	2425	1.24	20241015	4500	-45.44	20231228	2425	1.24	20241015	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
99	20241015	140741	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2455	-15	5	-0.61	79634210	32405	29.87	2470	2490	2425	3210	1730	2470	2457.47	16.55	0	-11159	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2044	-1.79	0.60	12	0.04	-1369.00	4110.00	4500	20231228	-45.44	2425	20241015	1.24	4310	-43.04	20240102	2425	1.24	20241015	4500	-45.44	20231228	2425	1.24	20241015	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
100	20241015	130739	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2430	-40	5	-1.62	67178100	27310	25.17	2470	2490	2425	3210	1730	2470	2459.84	16.55	0	-8870	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2024	-1.78	0.59	12	0.03	-1369.00	4110.00	4500	20231228	-46.00	2425	20241015	0.21	4310	-43.62	20240102	2425	0.21	20241015	4500	-46.00	20231228	2425	0.21	20241015	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
101	20241015	120740	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-5	5	-0.20	47339010	19193	17.69	2470	2490	2445	3210	1730	2470	2466.47	16.55	0	-7534	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2053	-1.80	0.60	12	0.02	-1369.00	4110.00	4500	20231228	-45.22	2425	20241014	1.65	4310	-42.81	20240102	2425	1.65	20241014	4500	-45.22	20231228	2425	1.65	20241014	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
102	20241015	110749	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-5	5	-0.20	42461030	17214	15.87	2470	2490	2445	3210	1730	2470	2466.66	16.55	0	-6206	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2053	-1.80	0.60	12	0.02	-1369.00	4110.00	4500	20231228	-45.22	2425	20241014	1.65	4310	-42.81	20240102	2425	1.65	20241014	4500	-45.22	20231228	2425	1.65	20241014	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
103	20241015	100742	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-5	5	-0.20	35233675	14278	13.16	2470	2490	2445	3210	1730	2470	2467.69	16.55	0	-4671	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2053	-1.80	0.60	12	0.02	-1369.00	4110.00	4500	20231228	-45.22	2425	20241014	1.65	4310	-42.81	20240102	2425	1.65	20241014	4500	-45.22	20231228	2425	1.65	20241014	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
104	20241015	090739	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	-15	5	-0.61	5479965	2233	2.06	2470	2470	2445	3210	1730	2470	2454.08	16.55	0	213	2553	2511	2468	2426	2383	2490	2405	4164	740	5000	1720	5	1	83274281	2044	-1.79	0.60	12	0.00	-1369.00	4110.00	4500	20231228	-45.44	2425	20241014	1.24	4310	-43.04	20240102	2425	1.24	20241014	4500	-45.44	20231228	2425	1.24	20241014	0.00	N	097230	5000	4163 억		13784419	N	N	28	N	00	N
105	20241014	160722	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2470	-30	5	-1.20	265563045	108495	93.50	2510	2510	2425	3250	1750	2500	2447.70	16.54	0	7655	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2057	-1.80	0.60	12	0.13	-1369.00	4110.00	4500	20231228	-45.11	2425	20241014	1.86	4310	-42.69	20240102	2425	1.86	20241014	4500	-45.11	20231228	2425	1.86	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	28	N	00	N
106	20241014	150731	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2465	-35	5	-1.40	259436970	106012	91.36	2510	2510	2425	3250	1750	2500	2447.24	16.54	0	7945	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2053	-1.80	0.60	12	0.13	-1369.00	4110.00	4500	20231228	-45.22	2425	20241014	1.65	4310	-42.81	20240102	2425	1.65	20241014	4500	-45.22	20231228	2425	1.65	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
107	20241014	140731	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2450	-50	5	-2.00	243113205	99348	85.61	2510	2510	2425	3250	1750	2500	2447.09	16.54	0	10823	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2040	-1.79	0.60	12	0.12	-1369.00	4110.00	4500	20231228	-45.56	2425	20241014	1.03	4310	-43.16	20240102	2425	1.03	20241014	4500	-45.56	20231228	2425	1.03	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
108	20241014	130730	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2450	-50	5	-2.00	238179515	97339	83.88	2510	2510	2425	3250	1750	2500	2446.91	16.54	0	11506	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2040	-1.79	0.60	12	0.12	-1369.00	4110.00	4500	20231228	-45.56	2425	20241014	1.03	4310	-43.16	20240102	2425	1.03	20241014	4500	-45.56	20231228	2425	1.03	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
109	20241014	120723	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2445	-55	5	-2.20	226359015	92510	79.72	2510	2510	2425	3250	1750	2500	2446.86	16.54	0	11667	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2036	-1.79	0.59	12	0.11	-1369.00	4110.00	4500	20231228	-45.67	2425	20241014	0.82	4310	-43.27	20240102	2425	0.82	20241014	4500	-45.67	20231228	2425	0.82	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
110	20241014	110723	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2435	-65	5	-2.60	185577350	75783	65.31	2510	2510	2425	3250	1750	2500	2448.80	16.54	0	9820	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2028	-1.78	0.59	12	0.09	-1369.00	4110.00	4500	20231228	-45.89	2425	20241014	0.41	4310	-43.50	20240102	2425	0.41	20241014	4500	-45.89	20231228	2425	0.41	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
111	20241014	100723	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2445	-55	5	-2.20	147658550	60287	51.95	2510	2510	2425	3250	1750	2500	2449.26	16.54	0	9581	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2036	-1.79	0.59	12	0.07	-1369.00	4110.00	4500	20231228	-45.67	2425	20241014	0.82	4310	-43.27	20240102	2425	0.82	20241014	4500	-45.67	20231228	2425	0.82	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
112	20241014	090727	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2475	-25	5	-1.00	10802145	4337	3.74	2510	2510	2475	3250	1750	2500	2490.70	16.54	0	31	2670	2585	2535	2450	2400	2560	2425	4164	750	5000	1750	5	1	83274281	2061	-1.81	0.60	12	0.01	-1369.00	4110.00	4500	20231228	-45.00	2475	20241014	0.00	4310	-42.58	20240102	2475	0.00	20241014	4500	-45.00	20231228	2475	0.00	20241014	0.00	N	097230	5000	4163 억		13774757	N	N	0	N	00	N
113	20241011	160711	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2500	-75	5	-2.91	292371565	116041	125.06	2585	2620	2485	3345	1805	2575	2519.55	16.57	0	-22249	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2082	-1.83	0.61	12	0.14	-1369.00	4110.00	4500	20231228	-44.44	2485	20241011	0.60	4310	-42.00	20240102	2485	0.60	20241011	4500	-44.44	20231228	2485	0.60	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
114	20241011	150723	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2505	-70	5	-2.72	283253310	112396	121.13	2585	2620	2485	3345	1805	2575	2520.14	16.57	0	-20398	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2086	-1.83	0.61	12	0.13	-1369.00	4110.00	4500	20231228	-44.33	2485	20241011	0.80	4310	-41.88	20240102	2485	0.80	20241011	4500	-44.33	20231228	2485	0.80	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
115	20241011	140724	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2500	-75	5	-2.91	243018040	96284	103.76	2585	2620	2495	3345	1805	2575	2523.97	16.57	0	-19362	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2082	-1.83	0.61	12	0.12	-1369.00	4110.00	4500	20231228	-44.44	2495	20241011	0.20	4310	-42.00	20240102	2495	0.20	20241011	4500	-44.44	20231228	2495	0.20	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
116	20241011	130726	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2515	-60	5	-2.33	192804280	76242	82.17	2585	2620	2500	3345	1805	2575	2528.85	16.57	0	-12475	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2094	-1.84	0.61	12	0.09	-1369.00	4110.00	4500	20231228	-44.11	2500	20241011	0.60	4310	-41.65	20240102	2500	0.60	20241011	4500	-44.11	20231228	2500	0.60	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
117	20241011	120720	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2520	-55	5	-2.14	186368430	73691	79.42	2585	2620	2500	3345	1805	2575	2529.05	16.57	0	-11729	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2099	-1.84	0.61	12	0.09	-1369.00	4110.00	4500	20231228	-44.00	2500	20241011	0.80	4310	-41.53	20240102	2500	0.80	20241011	4500	-44.00	20231228	2500	0.80	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
118	20241011	110720	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2515	-60	5	-2.33	175264950	69282	74.66	2585	2620	2500	3345	1805	2575	2529.73	16.57	0	-8997	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2094	-1.84	0.61	12	0.08	-1369.00	4110.00	4500	20231228	-44.11	2500	20241011	0.60	4310	-41.65	20240102	2500	0.60	20241011	4500	-44.11	20231228	2500	0.60	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
119	20241011	100728	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2520	-55	5	-2.14	139839935	55210	59.50	2585	2620	2500	3345	1805	2575	2532.87	16.57	0	-2977	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2099	-1.84	0.61	12	0.07	-1369.00	4110.00	4500	20231228	-44.00	2500	20241011	0.80	4310	-41.53	20240102	2500	0.80	20241011	4500	-44.00	20231228	2500	0.80	20241011	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
120	20241011	090725	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	25	2	0.97	5186075	2006	2.16	2585	2620	2585	3345	1805	2575	2585.28	16.57	0	-251	2708	2641	2603	2536	2498	2622	2517	4164	770	5000	1800	5	1	83274281	2165	-1.90	0.63	12	0.00	-1369.00	4110.00	4500	20231228	-42.22	2565	20241010	1.36	4310	-39.68	20240102	2565	1.36	20241010	4500	-42.22	20231228	2565	1.36	20241010	0.00	N	097230	5000	4163 억		13796493	N	N	0	N	00	N
121	20241010	160739	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2575	-65	5	-2.46	240437210	92786	342.90	2650	2670	2565	3430	1850	2640	2591.31	16.60	0	-29499	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2144	-1.88	0.63	12	0.11	-1369.00	4110.00	4500	20231228	-42.78	2565	20241010	0.39	4310	-40.26	20240102	2565	0.39	20241010	4500	-42.78	20231228	2565	0.39	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
122	20241010	150752	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2570	-70	5	-2.65	233065125	89919	332.31	2650	2670	2570	3430	1850	2640	2591.95	16.60	0	-29321	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2140	-1.88	0.63	12	0.11	-1369.00	4110.00	4500	20231228	-42.89	2570	20241010	0.00	4310	-40.37	20240102	2570	0.00	20241010	4500	-42.89	20231228	2570	0.00	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
123	20241010	140745	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2580	-60	5	-2.27	202732550	78129	288.74	2650	2670	2570	3430	1850	2640	2594.84	16.60	0	-19804	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2148	-1.88	0.63	12	0.09	-1369.00	4110.00	4500	20231228	-42.67	2570	20241010	0.39	4310	-40.14	20240102	2570	0.39	20241010	4500	-42.67	20231228	2570	0.39	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
124	20241010	130743	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2585	-55	5	-2.08	161692140	62221	229.95	2650	2670	2580	3430	1850	2640	2598.67	16.60	0	-12115	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2153	-1.89	0.63	12	0.07	-1369.00	4110.00	4500	20231228	-42.56	2580	20241010	0.19	4310	-40.02	20240102	2580	0.19	20241010	4500	-42.56	20231228	2580	0.19	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
125	20241010	120744	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2590	-50	5	-1.89	135199350	51983	192.11	2650	2670	2580	3430	1850	2640	2600.84	16.60	0	-9493	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2157	-1.89	0.63	12	0.06	-1369.00	4110.00	4500	20231228	-42.44	2580	20241010	0.39	4310	-39.91	20240102	2580	0.39	20241010	4500	-42.44	20231228	2580	0.39	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
126	20241010	110743	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2595	-45	5	-1.70	124106780	47702	176.29	2650	2670	2580	3430	1850	2640	2601.71	16.60	0	-8588	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2161	-1.90	0.63	12	0.06	-1369.00	4110.00	4500	20231228	-42.33	2580	20241010	0.58	4310	-39.79	20240102	2580	0.58	20241010	4500	-42.33	20231228	2580	0.58	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
127	20241010	100742	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2605	-35	5	-1.33	79417200	30452	112.54	2650	2670	2585	3430	1850	2640	2607.95	16.60	0	-3468	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2169	-1.90	0.63	12	0.04	-1369.00	4110.00	4500	20231228	-42.11	2585	20241010	0.77	4310	-39.56	20240102	2585	0.77	20241010	4500	-42.11	20231228	2585	0.77	20241010	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
128	20241010	090745	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-5	5	-0.19	4124905	1555	5.75	2650	2670	2635	3430	1850	2640	2652.67	16.60	0	-790	2700	2670	2645	2615	2590	2657	2602	4164	790	5000	1840	5	1	83274281	2194	-1.92	0.64	12	0.00	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13827177	N	N	1	N	00	N
129	20241008	160738	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-10	5	-0.38	71302355	27059	118.24	2675	2675	2620	3445	1855	2650	2635.07	16.61	0	-1435	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2198	-1.93	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	1	N	00	N
130	20241008	150743	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-10	5	-0.38	68803175	26112	114.10	2675	2675	2620	3445	1855	2650	2634.93	16.61	0	-1288	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2198	-1.93	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
131	20241008	140740	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-15	5	-0.57	61645225	23399	102.25	2675	2675	2625	3445	1855	2650	2634.52	16.61	0	-1142	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2194	-1.92	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
132	20241008	130739	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-10	5	-0.38	43280140	16434	71.81	2675	2675	2630	3445	1855	2650	2633.57	16.61	0	-1592	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2198	-1.93	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
133	20241008	120740	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-15	5	-0.57	37359865	14187	61.99	2675	2675	2630	3445	1855	2650	2633.39	16.61	0	-1638	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2194	-1.92	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
134	20241008	110739	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-15	5	-0.57	29082965	11042	48.25	2675	2675	2630	3445	1855	2650	2633.85	16.61	0	-865	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2194	-1.92	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
135	20241008	100741	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-10	5	-0.38	3804890	1438	6.28	2675	2675	2630	3445	1855	2650	2645.96	16.61	0	129	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2198	-1.93	0.64	12	0.00	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
136	20241008	090740	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-5	5	-0.19	1707505	643	2.81	2675	2675	2640	3445	1855	2650	2655.53	16.61	0	144	2700	2675	2640	2615	2580	2687	2627	4164	795	5000	1850	5	1	83274281	2203	-1.93	0.64	12	0.00	-1369.00	4110.00	4500	20231228	-41.22	2585	20240909	2.32	4310	-38.63	20240102	2585	2.32	20240909	4500	-41.22	20231228	2585	2.32	20240909	0.00	N	097230	5000	4163 억		13832075	N	N	4	N	00	N
137	20241007	160744	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	15	2	0.57	60593250	22880	96.37	2645	2665	2605	3425	1845	2635	2648.30	16.61	0	-4001	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2207	-1.94	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.11	2585	20240909	2.51	4310	-38.52	20240102	2585	2.51	20240909	4500	-41.11	20231228	2585	2.51	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	4	N	00	N
138	20241007	150717	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	5	2	0.19	59106805	22318	94.01	2645	2665	2605	3425	1845	2635	2648.39	16.61	0	-3906	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2198	-1.93	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
139	20241007	140745	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	25	2	0.95	55256250	20863	87.88	2645	2665	2605	3425	1845	2635	2648.53	16.61	0	-3826	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2215	-1.94	0.65	12	0.03	-1369.00	4110.00	4500	20231228	-40.89	2585	20240909	2.90	4310	-38.28	20240102	2585	2.90	20240909	4500	-40.89	20231228	2585	2.90	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
140	20241007	130715	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	15	2	0.57	45372110	17141	72.20	2645	2665	2605	3425	1845	2635	2646.99	16.61	0	-3239	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2207	-1.94	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.11	2585	20240909	2.51	4310	-38.52	20240102	2585	2.51	20240909	4500	-41.11	20231228	2585	2.51	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
141	20241007	120750	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	10	2	0.38	26093870	9867	41.56	2645	2665	2605	3425	1845	2635	2644.56	16.61	0	-2186	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2203	-1.93	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.22	2585	20240909	2.32	4310	-38.63	20240102	2585	2.32	20240909	4500	-41.22	20231228	2585	2.32	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
142	20241007	110705	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	10	2	0.38	22256240	8415	35.45	2645	2665	2605	3425	1845	2635	2644.83	16.61	0	-2139	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2203	-1.93	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.22	2585	20240909	2.32	4310	-38.63	20240102	2585	2.32	20240909	4500	-41.22	20231228	2585	2.32	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
143	20241007	100706	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	30	2	1.14	9667595	3659	15.41	2645	2665	2605	3425	1845	2635	2642.14	16.61	0	-70	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2219	-1.95	0.65	12	0.00	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
144	20241007	090739	57	100.00	KOSPI		건설업	N	N	N	N		N	2630	-5	5	-0.19	1625435	615	2.59	2645	2645	2630	3425	1845	2635	2642.98	16.61	0	-35	2745	2690	2645	2590	2545	2667	2567	4164	790	5000	1840	5	1	83274281	2190	-1.92	0.64	12	0.00	-1369.00	4110.00	4500	20231228	-41.56	2585	20240909	1.74	4310	-38.98	20240102	2585	1.74	20240909	4500	-41.56	20231228	2585	1.74	20240909	0.00	N	097230	5000	4163 억		13835633	N	N	0	N	00	N
145	20241004	160645	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	35	2	1.35	62414205	23741	38.59	2650	2700	2600	3380	1820	2600	2628.96	16.62	0	-7568	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2194	-1.92	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
146	20241004	150654	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	10	2	0.38	60792960	23119	37.58	2650	2700	2605	3380	1820	2600	2629.57	16.62	0	-7295	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2173	-1.91	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-42.00	2585	20240909	0.97	4310	-39.44	20240102	2585	0.97	20240909	4500	-42.00	20231228	2585	0.97	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
147	20241004	140653	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	15	2	0.58	47061595	17865	29.04	2650	2700	2610	3380	1820	2600	2634.29	16.62	0	-6466	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2178	-1.91	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
148	20241004	130653	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	20	2	0.77	31457285	11931	19.39	2650	2700	2610	3380	1820	2600	2636.60	16.62	0	-3844	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2182	-1.91	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.78	2585	20240909	1.35	4310	-39.21	20240102	2585	1.35	20240909	4500	-41.78	20231228	2585	1.35	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
149	20241004	120651	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	15	2	0.58	28658150	10859	17.65	2650	2700	2610	3380	1820	2600	2639.12	16.62	0	-3201	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2178	-1.91	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
150	20241004	110647	57	100.00	KOSPI		건설업	N	N	N	N		N	2625	25	2	0.96	19145680	7226	11.74	2650	2700	2610	3380	1820	2600	2649.55	16.62	0	-1893	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2186	-1.92	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-41.67	2585	20240909	1.55	4310	-39.10	20240102	2585	1.55	20240909	4500	-41.67	20231228	2585	1.55	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
151	20241004	100648	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	10	2	0.38	15630880	5886	9.57	2650	2700	2610	3380	1820	2600	2655.60	16.62	0	-1328	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2173	-1.91	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-42.00	2585	20240909	0.97	4310	-39.44	20240102	2585	0.97	20240909	4500	-42.00	20231228	2585	0.97	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
152	20241004	090647	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	45	2	1.73	629645	239	0.39	2650	2655	2615	3380	1820	2600	2634.50	16.62	0	-16	2740	2670	2630	2560	2520	2650	2540	4164	780	5000	1820	5	1	83274281	2203	-1.93	0.64	12	0.00	-1369.00	4110.00	4500	20231228	-41.22	2585	20240909	2.32	4310	-38.63	20240102	2585	2.32	20240909	4500	-41.22	20231228	2585	2.32	20240909	0.00	N	097230	5000	4163 억		13843205	N	N	0	N	00	N
153	20241002	160644	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	-55	5	-2.07	160388450	61391	104.69	2615	2700	2590	3450	1860	2655	2612.58	16.65	0	-18641	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2165	-1.90	0.63	12	0.07	-1369.00	4110.00	4500	20231228	-42.22	2585	20240909	0.58	4310	-39.68	20240102	2585	0.58	20240909	4500	-42.22	20231228	2585	0.58	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
154	20241002	150655	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	-45	5	-1.69	156773755	60003	102.33	2615	2700	2590	3450	1860	2655	2612.77	16.65	0	-17925	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2173	-1.91	0.64	12	0.07	-1369.00	4110.00	4500	20231228	-42.00	2585	20240909	0.97	4310	-39.44	20240102	2585	0.97	20240909	4500	-42.00	20231228	2585	0.97	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
155	20241002	140653	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	-40	5	-1.51	150425585	57578	98.19	2615	2700	2590	3450	1860	2655	2612.55	16.65	0	-16988	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2178	-1.91	0.64	12	0.07	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
156	20241002	130645	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	-40	5	-1.51	60942325	23388	39.88	2615	2645	2590	3450	1860	2655	2605.71	16.65	0	-6142	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2178	-1.91	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
157	20241002	120644	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	-40	5	-1.51	56596785	21726	37.05	2615	2645	2590	3450	1860	2655	2605.03	16.65	0	-5912	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2178	-1.91	0.64	12	0.03	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
158	20241002	110636	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	-40	5	-1.51	47898720	18396	31.37	2615	2645	2590	3450	1860	2655	2603.76	16.65	0	-5641	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2178	-1.91	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.89	2585	20240909	1.16	4310	-39.33	20240102	2585	1.16	20240909	4500	-41.89	20231228	2585	1.16	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
159	20241002	100635	57	100.00	KOSPI		건설업	N	N	N	N		N	2605	-50	5	-1.88	42805750	16442	28.04	2615	2645	2590	3450	1860	2655	2603.44	16.65	0	-5201	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2169	-1.90	0.63	12	0.02	-1369.00	4110.00	4500	20231228	-42.11	2585	20240909	0.77	4310	-39.56	20240102	2585	0.77	20240909	4500	-42.11	20231228	2585	0.77	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N
160	20241002	090634	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	-55	5	-2.07	10361580	3966	6.76	2615	2645	2600	3450	1860	2655	2612.60	16.65	0	-2670	2745	2700	2655	2610	2565	2677	2587	4164	795	5000	1850	5	1	83274281	2165	-1.90	0.63	12	0.00	-1369.00	4110.00	4500	20231228	-42.22	2585	20240909	0.58	4310	-39.68	20240102	2585	0.58	20240909	4500	-42.22	20231228	2585	0.58	20240909	0.00	N	097230	5000	4163 억		13861182	N	N	2	N	00	N