KissMeData/014790/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160314	57	100.00	KOSPI		건설업	N	N	N	N		N	2030	-20	5	-0.98	30716120	14884	66.43	2100	2105	2030	2665	1435	2050	2069.04	1.56	30	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	769	3.81	0.22	12	0.04	533.00	9115.00	3445	20221202	-41.07	1976	20231024	2.73	3315	-38.76	20230524	1976	2.73	20231024	3445	-41.07	20221202	1976	2.73	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
3	20231031	150319	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	20	2	0.98	22744260	10966	48.94	2100	2105	2050	2665	1435	2050	2074.07	1.56	-490	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.03	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
4	20231031	140322	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	20	2	0.98	22408990	10804	48.22	2100	2105	2050	2665	1435	2050	2074.14	1.56	-485	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.03	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
5	20231031	130318	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	20	2	0.98	17506925	8415	37.56	2100	2105	2050	2665	1435	2050	2080.44	1.56	-307	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.02	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
6	20231031	120313	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	30	2	1.46	15643730	7510	33.52	2100	2105	2055	2665	1435	2050	2083.05	1.56	-475	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	787	3.90	0.23	12	0.02	533.00	9115.00	3445	20221202	-39.62	1976	20231024	5.26	3315	-37.25	20230524	1976	5.26	20231024	3445	-39.62	20221202	1976	5.26	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
7	20231031	110325	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	20	2	0.98	11120255	5338	23.82	2100	2105	2055	2665	1435	2050	2083.22	1.56	-123	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
8	20231031	100321	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	20	2	0.98	5181985	2479	11.06	2100	2105	2055	2665	1435	2050	2090.35	1.56	162	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
9	20231031	090318	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	30	2	1.46	3996470	1906	8.51	2100	2105	2080	2665	1435	2050	2096.78	1.56	90	2113	2081	2043	2011	1973	2097	2027	1944	615	5000	1430	5	1	37858601	787	3.90	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.62	1976	20231024	5.26	3315	-37.25	20230524	1976	5.26	20231024	3445	-39.62	20221202	1976	5.26	20231024	0.47	N	014790	5000	1943 억	592299	N	N	0	N	N
10	20231030	160315	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	15	2	0.74	45403955	22381	70.72	2020	2075	2005	2645	1425	2035	2028.68	1.56	4212	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	776	3.85	0.22	12	0.06	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
11	20231030	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	15	2	0.74	45131340	22248	70.30	2020	2075	2005	2645	1425	2035	2028.56	1.56	4164	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	776	3.85	0.22	12	0.06	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
12	20231030	140311	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	15	2	0.74	41238280	20349	64.30	2020	2075	2005	2645	1425	2035	2026.55	1.56	4185	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	776	3.85	0.22	12	0.05	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
13	20231030	130310	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	15	2	0.74	40367035	19923	62.95	2020	2075	2005	2645	1425	2035	2026.15	1.56	4168	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	776	3.85	0.22	12	0.05	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
14	20231030	120307	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	25	2	1.23	40067695	19777	62.49	2020	2075	2005	2645	1425	2035	2025.97	1.56	4142	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	780	3.86	0.23	12	0.05	533.00	9115.00	3445	20221202	-40.20	1976	20231024	4.25	3315	-37.86	20230524	1976	4.25	20231024	3445	-40.20	20221202	1976	4.25	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
15	20231030	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	-15	5	-0.74	25435305	12623	39.88	2020	2045	2005	2645	1425	2035	2015.00	1.56	3638	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	765	3.79	0.22	12	0.03	533.00	9115.00	3445	20221202	-41.36	1976	20231024	2.23	3315	-39.06	20230524	1976	2.23	20231024	3445	-41.36	20221202	1976	2.23	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
16	20231030	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2035	0	3	0.00	18105915	8985	28.39	2020	2045	2005	2645	1425	2035	2015.13	1.56	3288	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	770	3.82	0.22	12	0.02	533.00	9115.00	3445	20221202	-40.93	1976	20231024	2.99	3315	-38.61	20230524	1976	2.99	20231024	3445	-40.93	20221202	1976	2.99	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
17	20231030	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	10	2	0.49	8061560	3991	12.61	2020	2045	2015	2645	1425	2035	2019.93	1.56	2874	2128	2081	2058	2011	1988	2070	2000	1944	610	5000	1420	5	1	37858601	774	3.84	0.22	12	0.01	533.00	9115.00	3445	20221202	-40.64	1976	20231024	3.49	3315	-38.31	20230524	1976	3.49	20231024	3445	-40.64	20221202	1976	3.49	20231024	0.46	N	014790	5000	1943 억	590121	N	N	0	N	N
18	20231027	160250	57	100.00	KOSPI		건설업	N	N	N	N		N	2035	-20	5	-0.97	65576930	31628	52.27	2080	2105	2035	2670	1440	2055	2073.38	1.55	928	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	770	3.82	0.22	12	0.08	533.00	9115.00	3445	20221202	-40.93	1976	20231024	2.99	3315	-38.61	20230524	1976	2.99	20231024	3445	-40.93	20221202	1976	2.99	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
19	20231027	150308	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	20	2	0.97	44025620	21071	34.82	2080	2105	2050	2670	1440	2055	2089.39	1.55	1244	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	786	3.89	0.23	12	0.06	533.00	9115.00	3445	20221202	-39.77	1976	20231024	5.01	3315	-37.41	20230524	1976	5.01	20231024	3445	-39.77	20221202	1976	5.01	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
20	20231027	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	30	2	1.46	38900775	18616	30.76	2080	2105	2050	2670	1440	2055	2089.64	1.55	1157	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	789	3.91	0.23	12	0.05	533.00	9115.00	3445	20221202	-39.48	1976	20231024	5.52	3315	-37.10	20230524	1976	5.52	20231024	3445	-39.48	20221202	1976	5.52	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
21	20231027	130304	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	40	2	1.95	33729395	16141	26.67	2080	2105	2050	2670	1440	2055	2089.67	1.55	1157	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	793	3.93	0.23	12	0.04	533.00	9115.00	3445	20221202	-39.19	1976	20231024	6.02	3315	-36.80	20230524	1976	6.02	20231024	3445	-39.19	20221202	1976	6.02	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
22	20231027	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	45	2	2.19	23192080	11120	18.38	2080	2105	2050	2670	1440	2055	2085.62	1.55	1117	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	795	3.94	0.23	12	0.03	533.00	9115.00	3445	20221202	-39.04	1976	20231024	6.28	3315	-36.65	20230524	1976	6.28	20231024	3445	-39.04	20221202	1976	6.28	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
23	20231027	110310	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	30	2	1.46	14731075	7084	11.71	2080	2100	2050	2670	1440	2055	2079.49	1.55	1094	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	789	3.91	0.23	12	0.02	533.00	9115.00	3445	20221202	-39.48	1976	20231024	5.52	3315	-37.10	20230524	1976	5.52	20231024	3445	-39.48	20221202	1976	5.52	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
24	20231027	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2065	10	2	0.49	11002310	5284	8.73	2080	2100	2050	2670	1440	2055	2082.19	1.55	892	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	782	3.87	0.23	12	0.01	533.00	9115.00	3445	20221202	-40.06	1976	20231024	4.50	3315	-37.71	20230524	1976	4.50	20231024	3445	-40.06	20221202	1976	4.50	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
25	20231027	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	35	2	1.70	9165685	4393	7.26	2080	2100	2080	2670	1440	2055	2086.43	1.55	544	2175	2115	2065	2005	1955	2145	2035	1944	615	5000	1430	5	1	37858601	791	3.92	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.33	1976	20231024	5.77	3315	-36.95	20230524	1976	5.77	20231024	3445	-39.33	20221202	1976	5.77	20231024	0.46	N	014790	5000	1943 억	587197	N	N	0	N	N
26	20231026	160302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2055	-25	5	-1.20	124594830	60484	245.43	2015	2125	2015	2700	1460	2080	2059.96	1.57	-5492	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	778	3.86	0.23	12	0.16	533.00	9115.00	3445	20221202	-40.35	1976	20231024	4.00	3315	-38.01	20230524	1976	4.00	20231024	3445	-40.35	20221202	1976	4.00	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
27	20231026	150303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2050	-30	5	-1.44	120662720	58580	237.70	2015	2125	2015	2700	1460	2080	2059.79	1.57	-4407	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	776	3.85	0.22	12	0.15	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
28	20231026	140304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	-45	5	-2.16	104722535	50743	205.90	2015	2125	2015	2700	1460	2080	2063.78	1.57	-4513	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	770	3.82	0.22	12	0.13	533.00	9115.00	3445	20221202	-40.93	1976	20231024	2.99	3315	-38.61	20230524	1976	2.99	20231024	3445	-40.93	20221202	1976	2.99	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
29	20231026	130303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2025	-55	5	-2.64	94103270	45516	184.69	2015	2125	2015	2700	1460	2080	2067.48	1.57	-4225	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	767	3.80	0.22	12	0.12	533.00	9115.00	3445	20221202	-41.22	1976	20231024	2.48	3315	-38.91	20230524	1976	2.48	20231024	3445	-41.22	20221202	1976	2.48	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
30	20231026	120303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	-50	5	-2.40	81731230	39405	159.90	2015	2125	2015	2700	1460	2080	2074.13	1.57	-4229	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	769	3.81	0.22	12	0.10	533.00	9115.00	3445	20221202	-41.07	1976	20231024	2.73	3315	-38.76	20230524	1976	2.73	20231024	3445	-41.07	20221202	1976	2.73	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
31	20231026	110306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2085	5	2	0.24	69915930	33639	136.50	2015	2125	2015	2700	1460	2080	2078.42	1.57	-4198	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	789	3.91	0.23	12	0.09	533.00	9115.00	3445	20221202	-39.48	1976	20231024	5.52	3315	-37.10	20230524	1976	5.52	20231024	3445	-39.48	20221202	1976	5.52	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
32	20231026	100305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	-50	5	-2.40	10681880	5250	21.30	2015	2075	2015	2700	1460	2080	2034.64	1.57	-123	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	769	3.81	0.22	12	0.01	533.00	9115.00	3445	20221202	-41.07	1976	20231024	2.73	3315	-38.76	20230524	1976	2.73	20231024	3445	-41.07	20221202	1976	2.73	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
33	20231026	090303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2025	-55	5	-2.64	836620	415	1.68	2015	2025	2015	2700	1460	2080	2015.95	1.57	-17	2133	2106	2058	2031	1983	2120	2045	1944	620	5000	1450	5	1	37858601	767	3.80	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.22	1976	20231024	2.48	3315	-38.91	20230524	1976	2.48	20231024	3445	-41.22	20221202	1976	2.48	20231024	0.46	N	014790	5000	1943 억	592679	N	N	0	N	N
34	20231025	160304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2080	50	2	2.46	50470415	24514	99.27	2010	2085	2010	2635	1425	2030	2058.83	1.56	3178	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	787	3.90	0.23	12	0.06	533.00	9115.00	3445	20221202	-39.62	1976	20231024	5.26	3315	-37.25	20230524	1976	5.26	20231024	3445	-39.62	20221202	1976	5.26	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
35	20231025	150305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2070	40	2	1.97	46280800	22496	91.10	2010	2085	2010	2635	1425	2030	2057.29	1.56	3064	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	784	3.88	0.23	12	0.06	533.00	9115.00	3445	20221202	-39.91	1976	20231024	4.76	3315	-37.56	20230524	1976	4.76	20231024	3445	-39.91	20221202	1976	4.76	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
36	20231025	140301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2065	35	2	1.72	31885495	15554	62.98	2010	2070	2010	2635	1425	2030	2049.99	1.56	2022	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	782	3.87	0.23	12	0.04	533.00	9115.00	3445	20221202	-40.06	1976	20231024	4.50	3315	-37.71	20230524	1976	4.50	20231024	3445	-40.06	20221202	1976	4.50	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
37	20231025	130304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2055	25	2	1.23	21592395	10560	42.76	2010	2070	2010	2635	1425	2030	2044.73	1.56	1315	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	778	3.86	0.23	12	0.03	533.00	9115.00	3445	20221202	-40.35	1976	20231024	4.00	3315	-38.01	20230524	1976	4.00	20231024	3445	-40.35	20221202	1976	4.00	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
38	20231025	120302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2055	25	2	1.23	20284865	9923	40.18	2010	2070	2010	2635	1425	2030	2044.23	1.56	1208	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	778	3.86	0.23	12	0.03	533.00	9115.00	3445	20221202	-40.35	1976	20231024	4.00	3315	-38.01	20230524	1976	4.00	20231024	3445	-40.35	20221202	1976	4.00	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
39	20231025	110302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2045	15	2	0.74	12944910	6349	25.71	2010	2055	2010	2635	1425	2030	2038.89	1.56	785	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	774	3.84	0.22	12	0.02	533.00	9115.00	3445	20221202	-40.64	1976	20231024	3.49	3315	-38.31	20230524	1976	3.49	20231024	3445	-40.64	20221202	1976	3.49	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
40	20231025	100302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2050	20	2	0.99	11474050	5630	22.80	2010	2055	2010	2635	1425	2030	2038.02	1.56	383	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	776	3.85	0.22	12	0.01	533.00	9115.00	3445	20221202	-40.49	1976	20231024	3.74	3315	-38.16	20230524	1976	3.74	20231024	3445	-40.49	20221202	1976	3.74	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
41	20231025	090303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	0	3	0.00	1633405	812	3.29	2010	2030	2010	2635	1425	2030	2011.58	1.56	13	2072	2050	2013	1991	1954	2062	2003	1944	605	5000	1420	5	1	37858601	769	3.81	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.07	1976	20231024	2.73	3315	-38.76	20230524	1976	2.73	20231024	3445	-41.07	20221202	1976	2.73	20231024	0.47	N	014790	5000	1943 억	589572	N	N	0	N	N
42	20231024	160258	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2030	31	2	1.55	49113521	24646	60.44	1977	2035	1976	2595	1400	1999	1992.69	1.56	-217	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	5	1	37858601	769	3.81	0.22	12	0.07	533.00	9115.00	3445	20221202	-41.07	1976	20231024	2.73	3315	-38.76	20230524	1976	2.73	20231024	3445	-41.07	20221202	1976	2.73	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
43	20231024	150302	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2025	26	2	1.30	48928841	24555	60.22	1977	2035	1976	2595	1400	1999	1992.62	1.56	-197	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	5	1	37858601	767	3.80	0.22	12	0.06	533.00	9115.00	3445	20221202	-41.22	1976	20231024	2.48	3315	-38.91	20230524	1976	2.48	20231024	3445	-41.22	20221202	1976	2.48	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
44	20231024	140257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1999	0	3	0.00	38130639	19203	47.09	1977	2015	1976	2595	1400	1999	1985.66	1.56	-274	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	1	1	37858601	757	3.75	0.22	12	0.05	533.00	9115.00	3445	20221202	-41.97	1976	20231024	1.16	3315	-39.70	20230524	1976	1.16	20231024	3445	-41.97	20221202	1976	1.16	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
45	20231024	130301	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1997	-2	5	-0.10	34602962	17432	42.75	1977	2015	1976	2595	1400	1999	1985.03	1.56	-939	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	1	1	37858601	756	3.75	0.22	12	0.05	533.00	9115.00	3445	20221202	-42.03	1976	20231024	1.06	3315	-39.76	20230524	1976	1.06	20231024	3445	-42.03	20221202	1976	1.06	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
46	20231024	120304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1991	-8	5	-0.40	27335742	13781	33.80	1977	2015	1976	2595	1400	1999	1983.58	1.56	-1548	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	1	1	37858601	754	3.74	0.22	12	0.04	533.00	9115.00	3445	20221202	-42.21	1976	20231024	0.76	3315	-39.94	20230524	1976	0.76	20231024	3445	-42.21	20221202	1976	0.76	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
47	20231024	110300	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1992	-7	5	-0.35	23284333	11746	28.81	1977	2015	1976	2595	1400	1999	1982.32	1.56	-1665	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	1	1	37858601	754	3.74	0.22	12	0.03	533.00	9115.00	3445	20221202	-42.18	1976	20231024	0.81	3315	-39.91	20230524	1976	0.81	20231024	3445	-42.18	20221202	1976	0.81	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
48	20231024	100259	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1984	-15	5	-0.75	6437592	3236	7.94	1977	2015	1977	2595	1400	1999	1989.37	1.56	-528	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	1	1	37858601	751	3.72	0.22	12	0.01	533.00	9115.00	3445	20221202	-42.41	1977	20231024	0.35	3315	-40.15	20230524	1977	0.35	20231024	3445	-42.41	20221202	1977	0.35	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
49	20231024	090300	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2015	16	2	0.80	1893788	957	2.35	1977	2015	1977	2595	1400	1999	1978.88	1.56	-1	2041	2019	1998	1976	1955	2031	1988	1944	596	5000	1390	5	1	37858601	763	3.78	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.51	1977	20231024	1.92	3315	-39.22	20230524	1977	1.92	20231024	3445	-41.51	20221202	1977	1.92	20231024	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
50	20231023	160257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1999	5	2	0.25	81507704	40776	59.88	1991	2020	1977	2590	1396	1994	1998.91	1.56	-7445	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	757	3.75	0.22	12	0.11	533.00	9115.00	3445	20221202	-41.97	1977	20231023	1.11	3315	-39.70	20230524	1977	1.11	20231023	3445	-41.97	20221202	1977	1.11	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
51	20231023	150255	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1992	-2	5	-0.10	78440297	39241	57.62	1991	2005	1977	2590	1396	1994	1998.94	1.56	-7384	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	754	3.74	0.22	12	0.10	533.00	9115.00	3445	20221202	-42.18	1977	20231023	0.76	3315	-39.91	20230524	1977	0.76	20231023	3445	-42.18	20221202	1977	0.76	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
52	20231023	140257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1993	-1	5	-0.05	73095766	36559	53.69	1991	2005	1977	2590	1396	1994	1999.39	1.56	-5866	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	755	3.74	0.22	12	0.10	533.00	9115.00	3445	20221202	-42.15	1977	20231023	0.81	3315	-39.88	20230524	1977	0.81	20231023	3445	-42.15	20221202	1977	0.81	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
53	20231023	130257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1994	0	3	0.00	66012437	33009	48.47	1991	2005	1977	2590	1396	1994	1999.83	1.56	-4456	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	755	3.74	0.22	12	0.09	533.00	9115.00	3445	20221202	-42.12	1977	20231023	0.86	3315	-39.85	20230524	1977	0.86	20231023	3445	-42.12	20221202	1977	0.86	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
54	20231023	120256	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1999	5	2	0.25	57275330	28633	42.05	1991	2005	1977	2590	1396	1994	2000.33	1.56	-2897	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	757	3.75	0.22	12	0.08	533.00	9115.00	3445	20221202	-41.97	1977	20231023	1.11	3315	-39.70	20230524	1977	1.11	20231023	3445	-41.97	20221202	1977	1.11	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
55	20231023	110257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2000	6	2	0.30	41269310	20642	30.31	1991	2005	1977	2590	1396	1994	1999.29	1.56	-1542	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	5	1	37858601	757	3.75	0.22	12	0.05	533.00	9115.00	3445	20221202	-41.94	1977	20231023	1.16	3315	-39.67	20230524	1977	1.16	20231023	3445	-41.94	20221202	1977	1.16	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
56	20231023	100255	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2000	6	2	0.30	12827149	6440	9.46	1991	2005	1977	2590	1396	1994	1991.79	1.56	94	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	5	1	37858601	757	3.75	0.22	12	0.02	533.00	9115.00	3445	20221202	-41.94	1977	20231023	1.16	3315	-39.67	20230524	1977	1.16	20231023	3445	-41.94	20221202	1977	1.16	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
57	20231023	090259	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1977	-17	5	-0.85	2529869	1272	1.87	1991	1991	1977	2590	1396	1994	1988.89	1.56	0	2056	2024	2003	1971	1950	2014	1961	1944	596	5000	1390	1	1	37858601	748	3.71	0.22	12	0.00	533.00	9115.00	3445	20221202	-42.61	1977	20231023	0.00	3315	-40.36	20230524	1977	0.00	20231023	3445	-42.61	20221202	1977	0.00	20231023	0.51	N	014790	5000	1943 억	589789	N	N	0	N	N
58	20231020	160256	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1994	-31	5	-1.53	133147608	66755	119.60	2005	2035	1982	2630	1420	2025	1994.57	1.58	-9812	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	1	1	37858601	755	3.74	0.22	12	0.18	533.00	9115.00	3445	20221202	-42.12	1982	20231020	0.61	3315	-39.85	20230524	1982	0.61	20231020	3445	-42.12	20221202	1982	0.61	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
59	20231020	150256	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2000	-25	5	-1.23	118996149	59663	106.89	2005	2035	1982	2630	1420	2025	1994.47	1.58	-9509	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	5	1	37858601	757	3.75	0.22	12	0.16	533.00	9115.00	3445	20221202	-41.94	1982	20231020	0.91	3315	-39.67	20230524	1982	0.91	20231020	3445	-41.94	20221202	1982	0.91	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
60	20231020	140257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2000	-25	5	-1.23	114064766	57196	102.47	2005	2035	1982	2630	1420	2025	1994.28	1.58	-9642	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	5	1	37858601	757	3.75	0.22	12	0.15	533.00	9115.00	3445	20221202	-41.94	1982	20231020	0.91	3315	-39.67	20230524	1982	0.91	20231020	3445	-41.94	20221202	1982	0.91	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
61	20231020	130250	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1988	-37	5	-1.83	107904849	54115	96.95	2005	2015	1982	2630	1420	2025	1993.99	1.58	-10038	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	1	1	37858601	753	3.73	0.22	12	0.14	533.00	9115.00	3445	20221202	-42.29	1982	20231020	0.30	3315	-40.03	20230524	1982	0.30	20231020	3445	-42.29	20221202	1982	0.30	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
62	20231020	120254	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1998	-27	5	-1.33	101526150	50905	91.20	2005	2015	1982	2630	1420	2025	1994.42	1.58	-10082	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	1	1	37858601	756	3.75	0.22	12	0.13	533.00	9115.00	3445	20221202	-42.00	1982	20231020	0.81	3315	-39.73	20230524	1982	0.81	20231020	3445	-42.00	20221202	1982	0.81	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
63	20231020	110256	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	1990	-35	5	-1.73	68172383	34133	61.15	2005	2015	1988	2630	1420	2025	1997.26	1.58	-9688	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	1	1	37858601	753	3.73	0.22	12	0.09	533.00	9115.00	3445	20221202	-42.24	1988	20231020	0.10	3315	-39.97	20230524	1988	0.10	20231020	3445	-42.24	20221202	1988	0.10	20231020	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
64	20231020	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	1999	-26	5	-1.28	15318687	7656	13.72	2005	2015	1999	2630	1420	2025	2000.87	1.58	-154	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	1	1	37858601	757	3.75	0.22	12	0.02	533.00	9115.00	3445	20221202	-41.97	1995	20231019	0.20	3315	-39.70	20230524	1995	0.20	20231019	3445	-41.97	20221202	1995	0.20	20231019	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
65	20231020	090255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2005	-20	5	-0.99	503255	251	0.45	2005	2005	2005	2630	1420	2025	2005.00	1.58	118	2051	2037	2016	2002	1981	2045	2010	1944	605	5000	1410	5	1	37858601	759	3.76	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.80	1995	20231019	0.50	3315	-39.52	20230524	1995	0.50	20231019	3445	-41.80	20221202	1995	0.50	20231019	0.51	N	014790	5000	1943 억	599626	N	N	0	N	N
66	20231019	160253	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2025	10	2	0.50	111908509	55815	90.42	2015	2030	1995	2615	1415	2015	2004.98	1.59	-562	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	767	3.80	0.22	12	0.15	533.00	9115.00	3445	20221202	-41.22	1995	20231019	1.50	3315	-38.91	20230524	1995	1.50	20231019	3445	-41.22	20221202	1995	1.50	20231019	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
67	20231019	150254	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2005	-10	5	-0.50	107018499	53386	86.49	2015	2030	1995	2615	1415	2015	2004.62	1.59	-151	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	759	3.76	0.22	12	0.14	533.00	9115.00	3445	20221202	-41.80	1995	20231019	0.50	3315	-39.52	20230524	1995	0.50	20231019	3445	-41.80	20221202	1995	0.50	20231019	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
68	20231019	140254	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2010	-5	5	-0.25	66766299	33258	53.88	2015	2030	1999	2615	1415	2015	2007.53	1.59	-630	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	761	3.77	0.22	12	0.09	533.00	9115.00	3445	20221202	-41.65	1999	20231019	0.55	3315	-39.37	20230524	1999	0.55	20231019	3445	-41.65	20221202	1999	0.55	20231019	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
69	20231019	130252	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2005	-10	5	-0.50	58389894	29081	47.11	2015	2030	1999	2615	1415	2015	2007.84	1.59	-632	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	759	3.76	0.22	12	0.08	533.00	9115.00	3445	20221202	-41.80	1999	20231019	0.30	3315	-39.52	20230524	1999	0.30	20231019	3445	-41.80	20221202	1999	0.30	20231019	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
70	20231019	120253	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2010	-5	5	-0.25	45716594	22763	36.88	2015	2030	1999	2615	1415	2015	2008.37	1.59	-628	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	761	3.77	0.22	12	0.06	533.00	9115.00	3445	20221202	-41.65	1999	20231019	0.55	3315	-39.37	20230524	1999	0.55	20231019	3445	-41.65	20221202	1999	0.55	20231019	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
71	20231019	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2020	5	2	0.25	5750360	2852	4.62	2015	2025	2010	2615	1415	2015	2016.26	1.59	-649	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	765	3.79	0.22	12	0.01	533.00	9115.00	3445	20221202	-41.36	2005	20231013	0.75	3315	-39.06	20230524	2005	0.75	20231013	3445	-41.36	20221202	2005	0.75	20231013	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
72	20231019	100251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2020	5	2	0.25	4060125	2015	3.26	2015	2025	2010	2615	1415	2015	2014.95	1.59	-482	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	765	3.79	0.22	12	0.01	533.00	9115.00	3445	20221202	-41.36	2005	20231013	0.75	3315	-39.06	20230524	2005	0.75	20231013	3445	-41.36	20221202	2005	0.75	20231013	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
73	20231019	090254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2015	0	3	0.00	1567755	778	1.26	2015	2025	2015	2615	1415	2015	2015.11	1.59	-485	2075	2045	2030	2000	1985	2037	1992	1944	600	5000	1410	5	1	37858601	763	3.78	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.51	2005	20231013	0.50	3315	-39.22	20230524	2005	0.50	20231013	3445	-41.51	20221202	2005	0.50	20231013	0.51	N	014790	5000	1943 억	600200	N	N	0	N	N
74	20231018	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2015	-10	5	-0.49	125142685	61693	247.38	2025	2060	2015	2630	1420	2025	2028.48	1.58	1575	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	763	3.78	0.22	12	0.16	533.00	9115.00	3445	20221202	-41.51	2005	20231013	0.50	3315	-39.22	20230524	2005	0.50	20231013	3445	-41.51	20221202	2005	0.50	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
75	20231018	150251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2045	20	2	0.99	70042665	34484	138.27	2025	2060	2025	2630	1420	2025	2031.16	1.58	1216	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	774	3.84	0.22	12	0.09	533.00	9115.00	3445	20221202	-40.64	2005	20231013	2.00	3315	-38.31	20230524	2005	2.00	20231013	3445	-40.64	20221202	2005	2.00	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
76	20231018	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2060	35	2	1.73	69711345	34322	137.62	2025	2060	2025	2630	1420	2025	2031.10	1.58	1109	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	780	3.86	0.23	12	0.09	533.00	9115.00	3445	20221202	-40.20	2005	20231013	2.74	3315	-37.86	20230524	2005	2.74	20231013	3445	-40.20	20221202	2005	2.74	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
77	20231018	130248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	10	2	0.49	66208285	32609	130.76	2025	2045	2025	2630	1420	2025	2030.37	1.58	931	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	770	3.82	0.22	12	0.09	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
78	20231018	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	10	2	0.49	64507530	31776	127.41	2025	2045	2025	2630	1420	2025	2030.07	1.58	880	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	770	3.82	0.22	12	0.08	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
79	20231018	110251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2040	15	2	0.74	62541420	30809	123.54	2025	2045	2025	2630	1420	2025	2029.97	1.58	484	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	772	3.83	0.22	12	0.08	533.00	9115.00	3445	20221202	-40.78	2005	20231013	1.75	3315	-38.46	20230524	2005	1.75	20231013	3445	-40.78	20221202	2005	1.75	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
80	20231018	100252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2040	15	2	0.74	3438890	1695	6.80	2025	2045	2025	2630	1420	2025	2028.84	1.58	260	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	772	3.83	0.22	12	0.00	533.00	9115.00	3445	20221202	-40.78	2005	20231013	1.75	3315	-38.46	20230524	2005	1.75	20231013	3445	-40.78	20221202	2005	1.75	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
81	20231018	090250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2025	0	3	0.00	28350	14	0.06	2025	2025	2025	2630	1420	2025	2025.00	1.58	0	2065	2045	2030	2010	1995	2037	2002	1944	605	5000	1410	5	1	37858601	767	3.80	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.22	2005	20231013	1.00	3315	-38.91	20230524	2005	1.00	20231013	3445	-41.22	20221202	2005	1.00	20231013	0.49	N	014790	5000	1943 억	598625	N	N	0	N	N
82	20231017	160253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2025	-5	5	-0.25	50526020	24890	52.51	2050	2050	2015	2635	1425	2030	2029.97	1.58	1197	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	767	3.80	0.22	12	0.07	533.00	9115.00	3445	20221202	-41.22	2005	20231013	1.00	3315	-38.91	20230524	2005	1.00	20231013	3445	-41.22	20221202	2005	1.00	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
83	20231017	150251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	5	2	0.25	47337935	23316	49.19	2050	2050	2015	2635	1425	2030	2030.28	1.58	1605	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	770	3.82	0.22	12	0.06	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
84	20231017	140252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	0	3	0.00	40269030	19834	41.84	2050	2050	2015	2635	1425	2030	2030.30	1.58	1355	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	769	3.81	0.22	12	0.05	533.00	9115.00	3445	20221202	-41.07	2005	20231013	1.25	3315	-38.76	20230524	2005	1.25	20231013	3445	-41.07	20221202	2005	1.25	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
85	20231017	130250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	5	2	0.25	37216135	18333	38.68	2050	2050	2015	2635	1425	2030	2030.01	1.58	1201	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	770	3.82	0.22	12	0.05	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
86	20231017	120252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	5	2	0.25	31961450	15745	33.22	2050	2050	2015	2635	1425	2030	2029.94	1.58	1048	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	770	3.82	0.22	12	0.04	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
87	20231017	110249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	0	3	0.00	28397330	13993	29.52	2050	2050	2015	2635	1425	2030	2029.40	1.58	997	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	769	3.81	0.22	12	0.04	533.00	9115.00	3445	20221202	-41.07	2005	20231013	1.25	3315	-38.76	20230524	2005	1.25	20231013	3445	-41.07	20221202	2005	1.25	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
88	20231017	100248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	5	2	0.25	18782845	9261	19.54	2050	2050	2015	2635	1425	2030	2028.17	1.58	966	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	770	3.82	0.22	12	0.02	533.00	9115.00	3445	20221202	-40.93	2005	20231013	1.50	3315	-38.61	20230524	2005	1.50	20231013	3445	-40.93	20221202	2005	1.50	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
89	20231017	090250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2040	10	2	0.49	545190	266	0.56	2050	2050	2040	2635	1425	2030	2049.59	1.58	0	2053	2041	2023	2011	1993	2047	2017	1944	605	5000	1420	5	1	37858601	772	3.83	0.22	12	0.00	533.00	9115.00	3445	20221202	-40.78	2005	20231013	1.75	3315	-38.46	20230524	2005	1.75	20231013	3445	-40.78	20221202	2005	1.75	20231013	0.49	N	014790	5000	1943 억	597000	N	N	0	N	N
90	20231016	160249	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2030	5	2	0.25	95401790	47400	83.47	2025	2035	2005	2630	1420	2025	2012.70	1.59	-4579	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	769	3.81	0.22	12	0.13	533.00	9115.00	3445	20221202	-41.07	2005	20231016	1.25	3315	-38.76	20230524	2005	1.25	20231016	3445	-41.07	20221202	2005	1.25	20231016	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
91	20231016	150249	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2005	-20	5	-0.99	86321330	42906	75.55	2025	2035	2005	2630	1420	2025	2011.87	1.59	-4647	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	759	3.76	0.22	12	0.11	533.00	9115.00	3445	20221202	-41.80	2005	20231016	0.00	3315	-39.52	20230524	2005	0.00	20231016	3445	-41.80	20221202	2005	0.00	20231016	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
92	20231016	140249	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2005	-20	5	-0.99	71497125	35520	62.55	2025	2035	2005	2630	1420	2025	2012.87	1.59	-5840	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	759	3.76	0.22	12	0.09	533.00	9115.00	3445	20221202	-41.80	2005	20231016	0.00	3315	-39.52	20230524	2005	0.00	20231016	3445	-41.80	20221202	2005	0.00	20231016	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
93	20231016	130249	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2010	-15	5	-0.74	58815895	29212	51.44	2025	2035	2005	2630	1420	2025	2013.42	1.59	-6575	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	761	3.77	0.22	12	0.08	533.00	9115.00	3445	20221202	-41.65	2005	20231016	0.25	3315	-39.37	20230524	2005	0.25	20231016	3445	-41.65	20221202	2005	0.25	20231016	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
94	20231016	120250	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2010	-15	5	-0.74	42747900	21219	37.36	2025	2035	2005	2630	1420	2025	2014.60	1.59	-6650	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	761	3.77	0.22	12	0.06	533.00	9115.00	3445	20221202	-41.65	2005	20231016	0.25	3315	-39.37	20230524	2005	0.25	20231016	3445	-41.65	20221202	2005	0.25	20231016	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
95	20231016	110249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2010	-15	5	-0.74	24965390	12379	21.80	2025	2035	2010	2630	1420	2025	2016.75	1.59	-5185	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	761	3.77	0.22	12	0.03	533.00	9115.00	3445	20221202	-41.65	2005	20231013	0.25	3315	-39.37	20230524	2005	0.25	20231013	3445	-41.65	20221202	2005	0.25	20231013	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
96	20231016	100246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2030	5	2	0.25	4393800	2172	3.82	2025	2035	2015	2630	1420	2025	2022.93	1.59	-210	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	769	3.81	0.22	12	0.01	533.00	9115.00	3445	20221202	-41.07	2005	20231013	1.25	3315	-38.76	20230524	2005	1.25	20231013	3445	-41.07	20221202	2005	1.25	20231013	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
97	20231016	090248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2020	-5	5	-0.25	1406605	695	1.22	2025	2025	2015	2630	1420	2025	2023.89	1.59	-204	2171	2097	2051	1977	1931	2075	1955	1944	605	5000	1410	5	1	37858601	765	3.79	0.22	12	0.00	533.00	9115.00	3445	20221202	-41.36	2005	20231013	0.75	3315	-39.06	20230524	2005	0.75	20231013	3445	-41.36	20221202	2005	0.75	20231013	0.49	N	014790	5000	1943 억	601579	N	N	2	N	N
98	20231012	160252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2110	50	2	2.43	36681055	17386	59.08	2060	2140	2060	2675	1445	2060	2109.80	1.59	-363	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	799	3.96	0.23	12	0.05	533.00	9115.00	3445	20221202	-38.75	2010	20231006	4.98	3315	-36.35	20230524	2010	4.98	20231006	3445	-38.75	20221202	2010	4.98	20231006	0.48	N	014790	5000	1943 억	601719	N	N	4	N	N
99	20231012	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2115	55	2	2.67	33971270	16103	54.72	2060	2140	2060	2675	1445	2060	2109.62	1.59	-61	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	801	3.97	0.23	12	0.04	533.00	9115.00	3445	20221202	-38.61	2010	20231006	5.22	3315	-36.20	20230524	2010	5.22	20231006	3445	-38.61	20221202	2010	5.22	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
100	20231012	140245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2140	80	2	3.88	31960055	15157	51.50	2060	2140	2060	2675	1445	2060	2108.60	1.59	-185	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	810	4.02	0.23	12	0.04	533.00	9115.00	3445	20221202	-37.88	2010	20231006	6.47	3315	-35.44	20230524	2010	6.47	20231006	3445	-37.88	20221202	2010	6.47	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
101	20231012	130249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2130	70	2	3.40	19974990	9536	32.40	2060	2140	2060	2675	1445	2060	2094.69	1.59	-198	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	806	4.00	0.23	12	0.03	533.00	9115.00	3445	20221202	-38.17	2010	20231006	5.97	3315	-35.75	20230524	2010	5.97	20231006	3445	-38.17	20221202	2010	5.97	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
102	20231012	120254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2115	55	2	2.67	16028075	7682	26.10	2060	2135	2060	2675	1445	2060	2086.45	1.59	-153	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	801	3.97	0.23	12	0.02	533.00	9115.00	3445	20221202	-38.61	2010	20231006	5.22	3315	-36.20	20230524	2010	5.22	20231006	3445	-38.61	20221202	2010	5.22	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
103	20231012	110252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2080	20	2	0.97	7891905	3818	12.97	2060	2080	2060	2675	1445	2060	2067.03	1.59	129	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	787	3.90	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.62	2010	20231006	3.48	3315	-37.25	20230524	2010	3.48	20231006	3445	-39.62	20221202	2010	3.48	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
104	20231012	100251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2065	5	2	0.24	4182100	2025	6.88	2060	2080	2060	2675	1445	2060	2065.23	1.59	-110	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	782	3.87	0.23	12	0.01	533.00	9115.00	3445	20221202	-40.06	2010	20231006	2.74	3315	-37.71	20230524	2010	2.74	20231006	3445	-40.06	20221202	2010	2.74	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
105	20231012	090253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2080	20	2	0.97	55640	27	0.09	2060	2080	2060	2675	1445	2060	2060.74	1.59	0	2116	2087	2061	2032	2006	2102	2047	1944	615	5000	1440	5	1	37858601	787	3.90	0.23	12	0.00	533.00	9115.00	3445	20221202	-39.62	2010	20231006	3.48	3315	-37.25	20230524	2010	3.48	20231006	3445	-39.62	20221202	2010	3.48	20231006	0.48	N	014790	5000	1943 억	601719	N	N	3	N	N
106	20231011	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2060	10	2	0.49	60388240	29429	103.34	2035	2090	2035	2665	1435	2050	2051.93	1.59	-2829	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	780	3.86	0.23	12	0.08	533.00	9115.00	3445	20221202	-40.20	2010	20231006	2.49	3315	-37.86	20230524	2010	2.49	20231006	3445	-40.20	20221202	2010	2.49	20231006	0.47	N	014790	5000	1943 억	600639	N	N	3	N	N
107	20231011	150249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2040	-10	5	-0.49	49914230	24301	85.33	2035	2090	2035	2665	1435	2050	2054.00	1.59	-2080	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	772	3.83	0.22	12	0.06	533.00	9115.00	3445	20221202	-40.78	2010	20231006	1.49	3315	-38.46	20230524	2010	1.49	20231006	3445	-40.78	20221202	2010	1.49	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
108	20231011	140252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2060	10	2	0.49	34293920	16671	58.54	2035	2090	2035	2665	1435	2050	2057.10	1.59	-2586	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	780	3.86	0.23	12	0.04	533.00	9115.00	3445	20221202	-40.20	2010	20231006	2.49	3315	-37.86	20230524	2010	2.49	20231006	3445	-40.20	20221202	2010	2.49	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
109	20231011	130248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2050	0	3	0.00	31453645	15302	53.73	2035	2085	2035	2665	1435	2050	2055.53	1.59	-1914	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	776	3.85	0.22	12	0.04	533.00	9115.00	3445	20221202	-40.49	2010	20231006	1.99	3315	-38.16	20230524	2010	1.99	20231006	3445	-40.49	20221202	2010	1.99	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
110	20231011	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2050	0	3	0.00	28469515	13848	48.63	2035	2070	2035	2665	1435	2050	2055.86	1.59	-1133	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	776	3.85	0.22	12	0.04	533.00	9115.00	3445	20221202	-40.49	2010	20231006	1.99	3315	-38.16	20230524	2010	1.99	20231006	3445	-40.49	20221202	2010	1.99	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
111	20231011	110250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2045	-5	5	-0.24	23154410	11252	39.51	2035	2070	2035	2665	1435	2050	2057.80	1.59	-361	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	774	3.84	0.22	12	0.03	533.00	9115.00	3445	20221202	-40.64	2010	20231006	1.74	3315	-38.31	20230524	2010	1.74	20231006	3445	-40.64	20221202	2010	1.74	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
112	20231011	100249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2070	20	2	0.98	10219285	4972	17.46	2035	2070	2035	2665	1435	2050	2055.37	1.59	92	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	784	3.88	0.23	12	0.01	533.00	9115.00	3445	20221202	-39.91	2010	20231006	2.99	3315	-37.56	20230524	2010	2.99	20231006	3445	-39.91	20221202	2010	2.99	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
113	20231011	090249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2035	-15	5	-0.73	449735	221	0.78	2035	2035	2035	2665	1435	2050	2035.00	1.59	0	2110	2080	2055	2025	2000	2067	2012	1944	615	5000	1430	5	1	37858601	770	3.82	0.22	12	0.00	533.00	9115.00	3445	20221202	-40.93	2010	20231006	1.24	3315	-38.61	20230524	2010	1.24	20231006	3445	-40.93	20221202	2010	1.24	20231006	0.47	N	014790	5000	1943 억	600639	N	N	2	N	N
114	20231010	160248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2050	-25	5	-1.20	58598545	28478	33.32	2085	2085	2030	2695	1455	2075	2057.70	1.60	-4926	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	776	3.85	0.22	12	0.08	533.00	9115.00	3445	20221202	-40.49	2010	20231006	1.99	3315	-38.16	20230524	2010	1.99	20231006	3445	-40.49	20221202	2010	1.99	20231006	0.54	N	014790	5000	1943 억	605546	N	N	2	N	N
115	20231010	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2045	-30	5	-1.45	53611480	26034	30.46	2085	2085	2035	2695	1455	2075	2059.29	1.60	-4605	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	774	3.84	0.22	12	0.07	533.00	9115.00	3445	20221202	-40.64	2010	20231006	1.74	3315	-38.31	20230524	2010	1.74	20231006	3445	-40.64	20221202	2010	1.74	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
116	20231010	140247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2045	-30	5	-1.45	37791130	18300	21.41	2085	2085	2045	2695	1455	2075	2065.09	1.60	-4469	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	774	3.84	0.22	12	0.05	533.00	9115.00	3445	20221202	-40.64	2010	20231006	1.74	3315	-38.31	20230524	2010	1.74	20231006	3445	-40.64	20221202	2010	1.74	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
117	20231010	130246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2065	-10	5	-0.48	25401640	12271	14.36	2085	2085	2050	2695	1455	2075	2070.05	1.60	-2207	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	782	3.87	0.23	12	0.03	533.00	9115.00	3445	20221202	-40.06	2010	20231006	2.74	3315	-37.71	20230524	2010	2.74	20231006	3445	-40.06	20221202	2010	2.74	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
118	20231010	120247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2075	0	3	0.00	20077730	9700	11.35	2085	2085	2050	2695	1455	2075	2069.87	1.60	-701	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	786	3.89	0.23	12	0.03	533.00	9115.00	3445	20221202	-39.77	2010	20231006	3.23	3315	-37.41	20230524	2010	3.23	20231006	3445	-39.77	20221202	2010	3.23	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
119	20231010	110242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2070	-5	5	-0.24	14578965	7055	8.26	2085	2085	2050	2695	1455	2075	2066.47	1.60	-575	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	784	3.88	0.23	12	0.02	533.00	9115.00	3445	20221202	-39.91	2010	20231006	2.99	3315	-37.56	20230524	2010	2.99	20231006	3445	-39.91	20221202	2010	2.99	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
120	20231010	100245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2060	-15	5	-0.72	12567140	6080	7.11	2085	2085	2050	2695	1455	2075	2066.96	1.60	-556	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	780	3.86	0.23	12	0.02	533.00	9115.00	3445	20221202	-40.20	2010	20231006	2.49	3315	-37.86	20230524	2010	2.49	20231006	3445	-40.20	20221202	2010	2.49	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
121	20231010	090246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2075	0	3	0.00	3578885	1720	2.01	2085	2085	2075	2695	1455	2075	2080.75	1.60	-82	2185	2130	2070	2015	1955	2100	1985	1944	620	5000	1450	5	1	37858601	786	3.89	0.23	12	0.00	533.00	9115.00	3445	20221202	-39.77	2010	20231006	3.23	3315	-37.41	20230524	2010	3.23	20231006	3445	-39.77	20221202	2010	3.23	20231006	0.54	N	014790	5000	1943 억	605546	N	N	0	N	N
122	20231006	160246	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2075	-15	5	-0.72	176093600	85207	123.43	2110	2125	2010	2715	1465	2090	2066.63	1.59	4108	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	786	3.89	0.23	12	0.23	533.00	9115.00	3445	20221202	-39.77	2010	20231006	3.23	3315	-37.41	20230524	2010	3.23	20231006	3445	-39.77	20221202	2010	3.23	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
123	20231006	150242	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2050	-40	5	-1.91	149461470	72091	104.43	2110	2125	2035	2715	1465	2090	2073.23	1.59	1195	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	776	3.85	0.22	12	0.19	533.00	9115.00	3445	20221202	-40.49	2035	20231006	0.74	3315	-38.16	20230524	2035	0.74	20231006	3445	-40.49	20221202	2035	0.74	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
124	20231006	140244	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2060	-30	5	-1.44	109372940	52590	76.18	2110	2125	2060	2715	1465	2090	2079.73	1.59	-197	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	780	3.86	0.23	12	0.14	533.00	9115.00	3445	20221202	-40.20	2060	20231006	0.00	3315	-37.86	20230524	2060	0.00	20231006	3445	-40.20	20221202	2060	0.00	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
125	20231006	130242	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2070	-20	5	-0.96	79219265	37977	55.01	2110	2125	2060	2715	1465	2090	2085.98	1.59	-337	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	784	3.88	0.23	12	0.10	533.00	9115.00	3445	20221202	-39.91	2060	20231006	0.49	3315	-37.56	20230524	2060	0.49	20231006	3445	-39.91	20221202	2060	0.49	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
126	20231006	120241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2085	-5	5	-0.24	41603905	19868	28.78	2110	2125	2085	2715	1465	2090	2094.02	1.59	-595	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	789	3.91	0.23	12	0.05	533.00	9115.00	3445	20221202	-39.48	2085	20231006	0.00	3315	-37.10	20230524	2085	0.00	20231006	3445	-39.48	20221202	2085	0.00	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
127	20231006	110239	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2085	-5	5	-0.24	38313620	18292	26.50	2110	2125	2085	2715	1465	2090	2094.56	1.59	-692	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	789	3.91	0.23	12	0.05	533.00	9115.00	3445	20221202	-39.48	2085	20231006	0.00	3315	-37.10	20230524	2085	0.00	20231006	3445	-39.48	20221202	2085	0.00	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
128	20231006	100241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2090	0	3	0.00	14742130	7010	10.15	2110	2125	2085	2715	1465	2090	2103.01	1.59	-673	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	791	3.92	0.23	12	0.02	533.00	9115.00	3445	20221202	-39.33	2085	20231006	0.24	3315	-36.95	20230524	2085	0.24	20231006	3445	-39.33	20221202	2085	0.24	20231006	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N
129	20231006	090237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2110	20	2	0.96	213110	101	0.15	2110	2110	2110	2715	1465	2090	2110.00	1.59	0	2223	2156	2123	2056	2023	2140	2040	1944	625	5000	1460	5	1	37858601	799	3.96	0.23	12	0.00	533.00	9115.00	3445	20221202	-38.75	2090	20231005	0.96	3315	-36.35	20230524	2090	0.96	20231005	3445	-38.75	20221202	2090	0.96	20231005	0.54	N	014790	5000	1943 억	601519	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History