KissMeData/005960/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160221	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	68183920	17035	140.18	4090	4090	3975	5250	2830	4040	4002.58	0.89	-20	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
3	20241129	150223	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	-45	5	-1.11	62914140	15717	129.34	4090	4090	3975	5250	2830	4040	4002.94	0.89	80	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	917	-20.92	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.25	3750	20241113	6.53	5850	-31.71	20240102	3750	6.53	20241113	6800	-41.25	20231201	3750	6.53	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
4	20241129	140221	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	60112970	15016	123.57	4090	4090	3975	5250	2830	4040	4003.26	0.89	74	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
5	20241129	130222	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	48852835	12201	100.40	4090	4090	3975	5250	2830	4040	4004.00	0.89	-71	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
6	20241129	120224	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	44629480	11149	91.75	4090	4090	3975	5250	2830	4040	4003.00	0.89	-36	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
7	20241129	110223	57	100.00	KOSPI		건설업	N	N	N	N	N	3990	-50	5	-1.24	35747910	8923	73.43	4090	4090	3980	5250	2830	4040	4006.27	0.89	-215	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	916	-20.89	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.32	3750	20241113	6.40	5850	-31.79	20240102	3750	6.40	20241113	6800	-41.32	20231201	3750	6.40	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
8	20241129	100224	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	-20	5	-0.50	35330820	8819	72.57	4090	4090	3980	5250	2830	4040	4006.22	0.89	-215	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	922	-21.05	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.88	3750	20241113	7.20	5850	-31.28	20240102	3750	7.20	20241113	6800	-40.88	20231201	3750	7.20	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
9	20241129	090224	57	100.00	KOSPI		건설업	N	N	N	N	N	4090	50	2	1.24	8180	2	0.02	4090	4090	4090	5250	2830	4040	4090.00	0.89	0	4146	4092	4061	4007	3976	4077	3992	1147	1210	5000	2820	5	1	22946345	939	-21.41	0.16	12	0.00	-191.00	25207.00	6800	20231201	-39.85	3750	20241113	9.07	5850	-30.09	20240102	3750	9.07	20241113	6800	-39.85	20231201	3750	9.07	20241113	0.00	N	005960	5000	1147 억	203095	N	N	2	N	N
10	20241128	160221	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	-30	5	-0.74	49192165	12151	39.86	4110	4115	4030	5290	2850	4070	4048.40	0.88	788	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	927	-21.15	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.59	3750	20241113	7.73	5850	-30.94	20240102	3750	7.73	20241113	6800	-40.59	20231201	3750	7.73	20241113	0.00	N	005960	5000	1147 억	202187	N	N	2	N	N
11	20241128	150226	57	100.00	KOSPI		건설업	N	N	N	N	N	4055	-15	5	-0.37	48133415	11889	39.00	4110	4115	4030	5290	2850	4070	4048.57	0.88	970	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	930	-21.23	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.37	3750	20241113	8.13	5850	-30.68	20240102	3750	8.13	20241113	6800	-40.37	20231201	3750	8.13	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
12	20241128	140224	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	-30	5	-0.74	46253360	11424	37.47	4110	4115	4030	5290	2850	4070	4048.79	0.88	1005	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	927	-21.15	0.16	12	0.05	-191.00	25207.00	6800	20231201	-40.59	3750	20241113	7.73	5850	-30.94	20240102	3750	7.73	20241113	6800	-40.59	20231201	3750	7.73	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
13	20241128	130222	57	100.00	KOSPI		건설업	N	N	N	N	N	4045	-25	5	-0.61	39334880	9711	31.85	4110	4115	4030	5290	2850	4070	4050.55	0.88	541	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	928	-21.18	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.51	3750	20241113	7.87	5850	-30.85	20240102	3750	7.87	20241113	6800	-40.51	20231201	3750	7.87	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
14	20241128	120225	57	100.00	KOSPI		건설업	N	N	N	N	N	4060	-10	5	-0.25	35134165	8673	28.45	4110	4115	4030	5290	2850	4070	4050.98	0.88	495	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	932	-21.26	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.29	3750	20241113	8.27	5850	-30.60	20240102	3750	8.27	20241113	6800	-40.29	20231201	3750	8.27	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
15	20241128	110224	57	100.00	KOSPI		건설업	N	N	N	N	N	4065	-5	5	-0.12	33039905	8156	26.75	4110	4115	4030	5290	2850	4070	4050.99	0.88	453	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	933	-21.28	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.22	3750	20241113	8.40	5850	-30.51	20240102	3750	8.40	20241113	6800	-40.22	20231201	3750	8.40	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
16	20241128	100224	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	-30	5	-0.74	29586890	7303	23.96	4110	4115	4030	5290	2850	4070	4051.33	0.88	355	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	927	-21.15	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.59	3750	20241113	7.73	5850	-30.94	20240102	3750	7.73	20241113	6800	-40.59	20231201	3750	7.73	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
17	20241128	090223	57	100.00	KOSPI		건설업	N	N	N	N	N	4100	30	2	0.74	1650720	402	1.32	4110	4110	4100	5290	2850	4070	4106.27	0.88	-364	4283	4176	4078	3971	3873	4230	4025	1147	1220	5000	2840	5	1	22946345	941	-21.47	0.16	12	0.00	-191.00	25207.00	6800	20231201	-39.71	3750	20241113	9.33	5850	-29.91	20240102	3750	9.33	20241113	6800	-39.71	20231201	3750	9.33	20241113	0.00	N	005960	5000	1147 억	202187	N	N	0	N	N
18	20241127	160220	57	100.00	KOSPI		건설업	N	N	N	N	N	4070	90	2	2.26	123369335	30486	204.76	3985	4185	3980	5170	2790	3980	4046.75	0.88	-59	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	934	-21.31	0.16	12	0.13	-191.00	25207.00	6800	20231201	-40.15	3750	20241113	8.53	5850	-30.43	20240102	3750	8.53	20241113	6800	-40.15	20231201	3750	8.53	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
19	20241127	150222	57	100.00	KOSPI		건설업	N	N	N	N	N	4060	80	2	2.01	116720085	28848	193.75	3985	4185	3980	5170	2790	3980	4046.04	0.88	-49	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	932	-21.26	0.16	12	0.13	-191.00	25207.00	6800	20231201	-40.29	3750	20241113	8.27	5850	-30.60	20240102	3750	8.27	20241113	6800	-40.29	20231201	3750	8.27	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
20	20241127	140223	57	100.00	KOSPI		건설업	N	N	N	N	N	4055	75	2	1.88	112343535	27767	186.49	3985	4185	3980	5170	2790	3980	4045.94	0.88	24	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	930	-21.23	0.16	12	0.12	-191.00	25207.00	6800	20231201	-40.37	3750	20241113	8.13	5850	-30.68	20240102	3750	8.13	20241113	6800	-40.37	20231201	3750	8.13	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
21	20241127	130219	57	100.00	KOSPI		건설업	N	N	N	N	N	4070	90	2	2.26	99295305	24549	164.88	3985	4185	3980	5170	2790	3980	4044.78	0.88	269	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	934	-21.31	0.16	12	0.11	-191.00	25207.00	6800	20231201	-40.15	3750	20241113	8.53	5850	-30.43	20240102	3750	8.53	20241113	6800	-40.15	20231201	3750	8.53	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
22	20241127	120222	57	100.00	KOSPI		건설업	N	N	N	N	N	4035	55	2	1.38	85424975	21118	141.84	3985	4185	3980	5170	2790	3980	4045.13	0.88	-3	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	926	-21.13	0.16	12	0.09	-191.00	25207.00	6800	20231201	-40.66	3750	20241113	7.60	5850	-31.03	20240102	3750	7.60	20241113	6800	-40.66	20231201	3750	7.60	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
23	20241127	110223	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	0	3	0.00	9724970	2436	16.36	3985	4045	3980	5170	2790	3980	3992.19	0.88	-32	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	913	-20.84	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6800	-41.47	20231201	3750	6.13	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
24	20241127	100221	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	20	2	0.50	3293895	823	5.53	3985	4045	3985	5170	2790	3980	4002.30	0.88	-29	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	918	-20.94	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
25	20241127	090222	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	50	2	1.26	915965	229	1.54	3985	4045	3985	5170	2790	3980	3999.85	0.88	-14	4026	4002	3966	3942	3906	4015	3955	1147	1190	5000	2780	5	1	22946345	925	-21.10	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.74	3750	20241113	7.47	5850	-31.11	20240102	3750	7.47	20241113	6800	-40.74	20231201	3750	7.47	20241113	0.00	N	005960	5000	1147 억	202366	N	N	0	N	N
26	20241126	160222	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	10	2	0.25	59059470	14884	74.64	3970	3990	3930	5160	2780	3970	3967.98	0.88	-190	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	913	-20.84	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6800	-41.47	20231201	3750	6.13	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
27	20241126	150221	57	100.00	KOSPI		건설업	N	N	N	N	N	3975	5	2	0.13	57821940	14573	73.08	3970	3990	3930	5160	2780	3970	3967.74	0.88	-176	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	912	-20.81	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.54	3750	20241113	6.00	5850	-32.05	20240102	3750	6.00	20241113	6800	-41.54	20231201	3750	6.00	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
28	20241126	140220	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-20	5	-0.50	46648495	11756	58.96	3970	3990	3930	5160	2780	3970	3968.06	0.88	-234	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	906	-20.68	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.91	3750	20241113	5.33	5850	-32.48	20240102	3750	5.33	20241113	6800	-41.91	20231201	3750	5.33	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
29	20241126	130221	57	100.00	KOSPI		건설업	N	N	N	N	N	3965	-5	5	-0.13	35888255	9029	45.28	3970	3990	3930	5160	2780	3970	3974.78	0.88	-238	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	910	-20.76	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.69	3750	20241113	5.73	5850	-32.22	20240102	3750	5.73	20241113	6800	-41.69	20231201	3750	5.73	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
30	20241126	120222	57	100.00	KOSPI		건설업	N	N	N	N	N	3965	-5	5	-0.13	34516000	8683	43.55	3970	3990	3930	5160	2780	3970	3975.13	0.88	-215	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	910	-20.76	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.69	3750	20241113	5.73	5850	-32.22	20240102	3750	5.73	20241113	6800	-41.69	20231201	3750	5.73	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
31	20241126	110224	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	0	3	0.00	30544690	7681	38.52	3970	3990	3930	5160	2780	3970	3976.66	0.88	-480	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	911	-20.79	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.62	3750	20241113	5.87	5850	-32.14	20240102	3750	5.87	20241113	6800	-41.62	20231201	3750	5.87	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
32	20241126	100224	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	10	2	0.25	19615165	4934	24.74	3970	3985	3930	5160	2780	3970	3975.52	0.88	-392	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	913	-20.84	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6800	-41.47	20231201	3750	6.13	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
33	20241126	090221	57	100.00	KOSPI		건설업	N	N	N	N	N	3985	15	2	0.38	877715	221	1.11	3970	3985	3965	5160	2780	3970	3971.64	0.88	-40	4053	4011	3973	3931	3893	3992	3912	1147	1190	5000	2770	5	1	22946345	914	-20.86	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.40	3750	20241113	6.27	5850	-31.88	20240102	3750	6.27	20241113	6800	-41.40	20231201	3750	6.27	20241113	0.00	N	005960	5000	1147 억	202556	N	N	0	N	N
34	20241125	160218	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	-5	5	-0.13	79157885	19931	84.41	4000	4015	3935	5160	2785	3975	3971.60	0.88	279	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	911	-20.79	0.16	12	0.09	-191.00	25207.00	6800	20231201	-41.62	3750	20241113	5.87	5850	-32.14	20240102	3750	5.87	20241113	6800	-41.62	20231201	3750	5.87	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
35	20241125	150220	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	-35	5	-0.88	77182920	19433	82.30	4000	4015	3935	5160	2785	3975	3971.74	0.88	342	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	904	-20.63	0.16	12	0.08	-191.00	25207.00	6800	20231201	-42.06	3750	20241113	5.07	5850	-32.65	20240102	3750	5.07	20241113	6800	-42.06	20231201	3750	5.07	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
36	20241125	140221	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-25	5	-0.63	64254695	16153	68.41	4000	4015	3950	5160	2785	3975	3977.88	0.88	217	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	906	-20.68	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.91	3750	20241113	5.33	5850	-32.48	20240102	3750	5.33	20241113	6800	-41.91	20231201	3750	5.33	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
37	20241125	130220	57	100.00	KOSPI		건설업	N	N	N	N	N	3985	10	2	0.25	48834200	12260	51.92	4000	4015	3955	5160	2785	3975	3983.21	0.88	-123	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	914	-20.86	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.40	3750	20241113	6.27	5850	-31.88	20240102	3750	6.27	20241113	6800	-41.40	20231201	3750	6.27	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
38	20241125	120220	57	100.00	KOSPI		건설업	N	N	N	N	N	3965	-10	5	-0.25	46390845	11645	49.32	4000	4015	3955	5160	2785	3975	3983.76	0.88	-145	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	910	-20.76	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.69	3750	20241113	5.73	5850	-32.22	20240102	3750	5.73	20241113	6800	-41.69	20231201	3750	5.73	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
39	20241125	110221	57	100.00	KOSPI		건설업	N	N	N	N	N	3975	0	3	0.00	38250830	9591	40.62	4000	4015	3955	5160	2785	3975	3988.20	0.88	-16	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	912	-20.81	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.54	3750	20241113	6.00	5850	-32.05	20240102	3750	6.00	20241113	6800	-41.54	20231201	3750	6.00	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
40	20241125	100218	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	20	2	0.50	22591675	5666	24.00	4000	4015	3955	5160	2785	3975	3987.24	0.88	13	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	917	-20.92	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.25	3750	20241113	6.53	5850	-31.71	20240102	3750	6.53	20241113	6800	-41.25	20231201	3750	6.53	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
41	20241125	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	25	2	0.63	2002255	501	2.12	4000	4015	3955	5160	2785	3975	3996.52	0.88	-39	4058	4016	3958	3916	3858	4037	3937	1147	1185	5000	2780	5	1	22946345	918	-20.94	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.18	3750	20241113	6.67	5850	-31.62	20240102	3750	6.67	20241113	6800	-41.18	20231201	3750	6.67	20241113	0.00	N	005960	5000	1147 억	202277	N	N	1	N	N
42	20241122	160213	57	100.00	KOSPI		건설업	N	N	N	N	N	3975	55	2	1.40	93170950	23598	60.77	3900	4000	3900	5090	2745	3920	3948.25	0.88	946	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	912	-20.81	0.16	12	0.10	-191.00	25207.00	6800	20231201	-41.54	3750	20241113	6.00	5850	-32.05	20240102	3750	6.00	20241113	6800	-41.54	20231201	3750	6.00	20241113	0.00	N	005960	5000	1147 억	201854	N	N	1	N	N
43	20241122	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	3960	40	2	1.02	85247850	21597	55.61	3900	4000	3900	5090	2745	3920	3947.21	0.88	270	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	909	-20.73	0.16	12	0.09	-191.00	25207.00	6800	20231201	-41.76	3750	20241113	5.60	5850	-32.31	20240102	3750	5.60	20241113	6800	-41.76	20231201	3750	5.60	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
44	20241122	140214	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	50	2	1.28	80049885	20280	52.22	3900	4000	3900	5090	2745	3920	3947.23	0.88	254	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	911	-20.79	0.16	12	0.09	-191.00	25207.00	6800	20231201	-41.62	3750	20241113	5.87	5850	-32.14	20240102	3750	5.87	20241113	6800	-41.62	20231201	3750	5.87	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
45	20241122	130213	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	50	2	1.28	62973545	15964	41.11	3900	4000	3900	5090	2745	3920	3944.72	0.88	-16	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	911	-20.79	0.16	12	0.07	-191.00	25207.00	6800	20231201	-41.62	3750	20241113	5.87	5850	-32.14	20240102	3750	5.87	20241113	6800	-41.62	20231201	3750	5.87	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
46	20241122	120213	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	60	2	1.53	54613995	13855	35.68	3900	4000	3900	5090	2745	3920	3941.83	0.88	-292	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	913	-20.84	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.47	3750	20241113	6.13	5850	-31.97	20240102	3750	6.13	20241113	6800	-41.47	20231201	3750	6.13	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
47	20241122	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	3975	55	2	1.40	52790135	13396	34.50	3900	4000	3900	5090	2745	3920	3940.74	0.88	-315	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	912	-20.81	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.54	3750	20241113	6.00	5850	-32.05	20240102	3750	6.00	20241113	6800	-41.54	20231201	3750	6.00	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
48	20241122	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	3915	-5	5	-0.13	23693555	6043	15.56	3900	3950	3900	5090	2745	3920	3920.83	0.88	406	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	898	-20.50	0.16	12	0.03	-191.00	25207.00	6800	20231201	-42.43	3750	20241113	4.40	5850	-33.08	20240102	3750	4.40	20241113	6800	-42.43	20231201	3750	4.40	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
49	20241122	090213	57	100.00	KOSPI		건설업	N	N	N	N	N	3910	-10	5	-0.26	721935	185	0.48	3900	3910	3900	5090	2745	3920	3902.35	0.88	49	3990	3955	3885	3850	3780	3972	3867	1147	1170	5000	2740	5	1	22946345	897	-20.47	0.16	12	0.00	-191.00	25207.00	6800	20231201	-42.50	3750	20241113	4.27	5850	-33.16	20240102	3750	4.27	20241113	6800	-42.50	20231201	3750	4.27	20241113	0.00	N	005960	5000	1147 억	201854	N	N	0	N	N
50	20241121	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	105	2	2.75	148412370	38234	383.91	3860	3920	3815	4955	2675	3815	3881.66	0.89	-2049	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	899	-20.52	0.16	12	0.17	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6800	-42.35	20231201	3750	4.53	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
51	20241121	150215	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	60	2	1.57	108998475	28146	282.62	3860	3915	3815	4955	2675	3815	3872.61	0.89	-2138	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	889	-20.29	0.15	12	0.12	-191.00	25207.00	6800	20231201	-43.01	3750	20241113	3.33	5850	-33.76	20240102	3750	3.33	20241113	6800	-43.01	20231201	3750	3.33	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
52	20241121	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	65	2	1.70	80394625	20805	208.91	3860	3915	3815	4955	2675	3815	3864.20	0.89	-1903	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	890	-20.31	0.15	12	0.09	-191.00	25207.00	6800	20231201	-42.94	3750	20241113	3.47	5850	-33.68	20240102	3750	3.47	20241113	6800	-42.94	20231201	3750	3.47	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
53	20241121	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	3825	10	2	0.26	68683840	17765	178.38	3860	3915	3815	4955	2675	3815	3866.24	0.89	-1536	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	878	-20.03	0.15	12	0.08	-191.00	25207.00	6800	20231201	-43.75	3750	20241113	2.00	5850	-34.62	20240102	3750	2.00	20241113	6800	-43.75	20231201	3750	2.00	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
54	20241121	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	65	2	1.70	62227210	16081	161.47	3860	3915	3815	4955	2675	3815	3869.61	0.89	-1395	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	890	-20.31	0.15	12	0.07	-191.00	25207.00	6800	20231201	-42.94	3750	20241113	3.47	5850	-33.68	20240102	3750	3.47	20241113	6800	-42.94	20231201	3750	3.47	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
55	20241121	110213	57	100.00	KOSPI		건설업	N	N	N	N	N	3895	80	2	2.10	59698085	15428	154.92	3860	3915	3815	4955	2675	3815	3869.46	0.89	-1556	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	894	-20.39	0.15	12	0.07	-191.00	25207.00	6800	20231201	-42.72	3750	20241113	3.87	5850	-33.42	20240102	3750	3.87	20241113	6800	-42.72	20231201	3750	3.87	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
56	20241121	100213	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	90	2	2.36	52974300	13705	137.61	3860	3915	3815	4955	2675	3815	3865.33	0.89	-1671	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	896	-20.45	0.15	12	0.06	-191.00	25207.00	6800	20231201	-42.57	3750	20241113	4.13	5850	-33.25	20240102	3750	4.13	20241113	6800	-42.57	20231201	3750	4.13	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
57	20241121	090213	57	100.00	KOSPI		건설업	N	N	N	N	N	3860	45	2	1.18	1331700	345	3.46	3860	3860	3860	4955	2675	3815	3860.00	0.89	-333	3918	3866	3818	3766	3718	3842	3742	1147	1140	5000	2670	5	1	22946345	886	-20.21	0.15	12	0.00	-191.00	25207.00	6800	20231201	-43.24	3750	20241113	2.93	5850	-34.02	20240102	3750	2.93	20241113	6800	-43.24	20231201	3750	2.93	20241113	0.00	N	005960	5000	1147 억	204018	N	N	2	N	N
58	20241120	160212	57	100.00	KOSPI		건설업	N	N	N	N	N	3815	-15	5	-0.39	38016405	9958	70.27	3870	3870	3770	4975	2685	3830	3817.67	0.89	-1250	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	875	-19.97	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.90	3750	20241113	1.73	5850	-34.79	20240102	3750	1.73	20241113	6800	-43.90	20231201	3750	1.73	20241113	0.00	N	005960	5000	1147 억	205268	N	N	2	N	N
59	20241120	150215	57	100.00	KOSPI		건설업	N	N	N	N	N	3820	-10	5	-0.26	37436350	9806	69.20	3870	3870	3770	4975	2685	3830	3817.70	0.89	-1212	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	877	-20.00	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.82	3750	20241113	1.87	5850	-34.70	20240102	3750	1.87	20241113	6800	-43.82	20231201	3750	1.87	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
60	20241120	140216	57	100.00	KOSPI		건설업	N	N	N	N	N	3810	-20	5	-0.52	34248465	8970	63.30	3870	3870	3770	4975	2685	3830	3818.11	0.89	-1152	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	874	-19.95	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.97	3750	20241113	1.60	5850	-34.87	20240102	3750	1.60	20241113	6800	-43.97	20231201	3750	1.60	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
61	20241120	130217	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	-25	5	-0.65	27207685	7122	50.26	3870	3870	3770	4975	2685	3830	3820.23	0.89	-1091	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	873	-19.92	0.15	12	0.03	-191.00	25207.00	6800	20231201	-44.04	3750	20241113	1.47	5850	-34.96	20240102	3750	1.47	20241113	6800	-44.04	20231201	3750	1.47	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
62	20241120	120215	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	-25	5	-0.65	21790890	5700	40.22	3870	3870	3770	4975	2685	3830	3822.96	0.89	-891	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	873	-19.92	0.15	12	0.02	-191.00	25207.00	6800	20231201	-44.04	3750	20241113	1.47	5850	-34.96	20240102	3750	1.47	20241113	6800	-44.04	20231201	3750	1.47	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
63	20241120	110215	57	100.00	KOSPI		건설업	N	N	N	N	N	3820	-10	5	-0.26	9318505	2426	17.12	3870	3870	3770	4975	2685	3830	3841.10	0.89	-450	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	877	-20.00	0.15	12	0.01	-191.00	25207.00	6800	20231201	-43.82	3750	20241113	1.87	5850	-34.70	20240102	3750	1.87	20241113	6800	-43.82	20231201	3750	1.87	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
64	20241120	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	3840	10	2	0.26	8821400	2296	16.20	3870	3870	3770	4975	2685	3830	3842.08	0.89	-437	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	881	-20.10	0.15	12	0.01	-191.00	25207.00	6800	20231201	-43.53	3750	20241113	2.40	5850	-34.36	20240102	3750	2.40	20241113	6800	-43.53	20231201	3750	2.40	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
65	20241120	090215	57	100.00	KOSPI		건설업	N	N	N	N	N	3870	40	2	1.04	2047190	529	3.73	3870	3870	3870	4975	2685	3830	3870.00	0.89	-269	3943	3886	3848	3791	3753	3915	3820	1147	1145	5000	2680	5	1	22946345	888	-20.26	0.15	12	0.00	-191.00	25207.00	6800	20231201	-43.09	3750	20241113	3.20	5850	-33.85	20240102	3750	3.20	20241113	6800	-43.09	20231201	3750	3.20	20241113	0.00	N	005960	5000	1147 억	205268	N	N	0	N	N
66	20241119	160208	57	100.00	KOSPI		건설업	N	N	N	N	N	3830	-35	5	-0.91	54417575	14167	85.14	3810	3905	3810	5020	2710	3865	3841.27	0.90	-1419	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	879	-20.05	0.15	12	0.06	-191.00	25207.00	6800	20231201	-43.68	3750	20241113	2.13	5850	-34.53	20240102	3750	2.13	20241113	6800	-43.68	20231201	3750	2.13	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
67	20241119	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	3830	-35	5	-0.91	51804380	13485	81.04	3810	3905	3810	5020	2710	3865	3841.63	0.90	-1010	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	879	-20.05	0.15	12	0.06	-191.00	25207.00	6800	20231201	-43.68	3750	20241113	2.13	5850	-34.53	20240102	3750	2.13	20241113	6800	-43.68	20231201	3750	2.13	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
68	20241119	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	3855	-10	5	-0.26	43504905	11322	68.04	3810	3905	3810	5020	2710	3865	3842.51	0.90	-1302	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	885	-20.18	0.15	12	0.05	-191.00	25207.00	6800	20231201	-43.31	3750	20241113	2.80	5850	-34.10	20240102	3750	2.80	20241113	6800	-43.31	20231201	3750	2.80	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
69	20241119	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	3845	-20	5	-0.52	36819550	9584	57.60	3810	3905	3810	5020	2710	3865	3841.77	0.90	-1144	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	882	-20.13	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.46	3750	20241113	2.53	5850	-34.27	20240102	3750	2.53	20241113	6800	-43.46	20231201	3750	2.53	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
70	20241119	120208	57	100.00	KOSPI		건설업	N	N	N	N	N	3865	0	3	0.00	24358340	6346	38.14	3810	3905	3810	5020	2710	3865	3838.38	0.90	-871	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	887	-20.24	0.15	12	0.03	-191.00	25207.00	6800	20231201	-43.16	3750	20241113	3.07	5850	-33.93	20240102	3750	3.07	20241113	6800	-43.16	20231201	3750	3.07	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
71	20241119	110209	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	10	2	0.26	21455480	5595	33.62	3810	3905	3810	5020	2710	3865	3834.76	0.90	-703	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	889	-20.29	0.15	12	0.02	-191.00	25207.00	6800	20231201	-43.01	3750	20241113	3.33	5850	-33.76	20240102	3750	3.33	20241113	6800	-43.01	20231201	3750	3.33	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
72	20241119	100213	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	15	2	0.39	18831845	4918	29.56	3810	3905	3810	5020	2710	3865	3829.17	0.90	-685	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	890	-20.31	0.15	12	0.02	-191.00	25207.00	6800	20231201	-42.94	3750	20241113	3.47	5850	-33.68	20240102	3750	3.47	20241113	6800	-42.94	20231201	3750	3.47	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
73	20241119	090213	57	100.00	KOSPI		건설업	N	N	N	N	N	3855	-10	5	-0.26	11870105	3115	18.72	3810	3905	3810	5020	2710	3865	3810.63	0.90	-288	3995	3930	3890	3825	3785	3962	3857	1147	1155	5000	2700	5	1	22946345	885	-20.18	0.15	12	0.01	-191.00	25207.00	6800	20231201	-43.31	3750	20241113	2.80	5850	-34.10	20240102	3750	2.80	20241113	6800	-43.31	20231201	3750	2.80	20241113	0.00	N	005960	5000	1147 억	206618	N	N	0	N	N
74	20241118	160209	57	100.00	KOSPI		건설업	N	N	N	N	N	3865	-5	5	-0.13	65012735	16630	66.24	3850	3955	3850	5030	2710	3870	3909.37	0.91	-2055	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	887	-20.24	0.15	12	0.07	-191.00	25207.00	6800	20231201	-43.16	3750	20241113	3.07	5850	-33.93	20240102	3750	3.07	20241113	6800	-43.16	20231201	3750	3.07	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
75	20241118	150209	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	60	2	1.55	56188430	14355	57.18	3850	3955	3850	5030	2710	3870	3914.21	0.91	-2147	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	902	-20.58	0.16	12	0.06	-191.00	25207.00	6800	20231201	-42.21	3750	20241113	4.80	5850	-32.82	20240102	3750	4.80	20241113	6800	-42.21	20231201	3750	4.80	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
76	20241118	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	20	2	0.52	44970170	11492	45.77	3850	3955	3850	5030	2710	3870	3913.17	0.91	-1752	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	893	-20.37	0.15	12	0.05	-191.00	25207.00	6800	20231201	-42.79	3750	20241113	3.73	5850	-33.50	20240102	3750	3.73	20241113	6800	-42.79	20231201	3750	3.73	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
77	20241118	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	50	2	1.29	36891440	9423	37.53	3850	3955	3850	5030	2710	3870	3915.04	0.91	-1511	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	899	-20.52	0.16	12	0.04	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6800	-42.35	20231201	3750	4.53	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
78	20241118	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	50	2	1.29	33301940	8507	33.88	3850	3955	3850	5030	2710	3870	3914.65	0.91	-1303	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	899	-20.52	0.16	12	0.04	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6800	-42.35	20231201	3750	4.53	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
79	20241118	110210	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	55	2	1.42	27035410	6909	27.52	3850	3955	3850	5030	2710	3870	3913.07	0.91	-1200	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	901	-20.55	0.16	12	0.03	-191.00	25207.00	6800	20231201	-42.28	3750	20241113	4.67	5850	-32.91	20240102	3750	4.67	20241113	6800	-42.28	20231201	3750	4.67	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
80	20241118	100210	57	100.00	KOSPI		건설업	N	N	N	N	N	3935	65	2	1.68	16942405	4341	17.29	3850	3955	3850	5030	2710	3870	3902.88	0.91	-950	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	903	-20.60	0.16	12	0.02	-191.00	25207.00	6800	20231201	-42.13	3750	20241113	4.93	5850	-32.74	20240102	3750	4.93	20241113	6800	-42.13	20231201	3750	4.93	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
81	20241118	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	-20	5	-0.52	2102100	546	2.17	3850	3850	3850	5030	2710	3870	3850.00	0.91	-36	3996	3932	3866	3802	3736	3900	3770	1147	1160	5000	2700	5	1	22946345	883	-20.16	0.15	12	0.00	-191.00	25207.00	6800	20231201	-43.38	3750	20241113	2.67	5850	-34.19	20240102	3750	2.67	20241113	6800	-43.38	20231201	3750	2.67	20241113	0.00	N	005960	5000	1147 억	208718	N	N	0	N	N
82	20241115	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	3870	15	2	0.39	97177545	25085	183.12	3890	3930	3800	5010	2700	3855	3873.93	0.91	-994	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	888	-20.26	0.15	12	0.11	-191.00	25207.00	6800	20231201	-43.09	3750	20241113	3.20	5850	-33.85	20240102	3750	3.20	20241113	6800	-43.09	20231201	3750	3.20	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
83	20241115	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	50	2	1.30	93340790	24096	175.90	3890	3930	3800	5010	2700	3855	3873.70	0.91	-499	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	896	-20.45	0.15	12	0.11	-191.00	25207.00	6800	20231201	-42.57	3750	20241113	4.13	5850	-33.25	20240102	3750	4.13	20241113	6800	-42.57	20231201	3750	4.13	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
84	20241115	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	50	2	1.30	87378895	22565	164.72	3890	3930	3800	5010	2700	3855	3872.32	0.91	-838	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	896	-20.45	0.15	12	0.10	-191.00	25207.00	6800	20231201	-42.57	3750	20241113	4.13	5850	-33.25	20240102	3750	4.13	20241113	6800	-42.57	20231201	3750	4.13	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
85	20241115	130214	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	50	2	1.30	83956695	21685	158.30	3890	3930	3800	5010	2700	3855	3871.65	0.91	-755	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	896	-20.45	0.15	12	0.09	-191.00	25207.00	6800	20231201	-42.57	3750	20241113	4.13	5850	-33.25	20240102	3750	4.13	20241113	6800	-42.57	20231201	3750	4.13	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
86	20241115	120215	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	65	2	1.69	81376585	21024	153.47	3890	3930	3800	5010	2700	3855	3870.65	0.91	-796	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	899	-20.52	0.16	12	0.09	-191.00	25207.00	6800	20231201	-42.35	3750	20241113	4.53	5850	-32.99	20240102	3750	4.53	20241113	6800	-42.35	20231201	3750	4.53	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
87	20241115	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	3845	-10	5	-0.26	68970340	17828	130.14	3890	3930	3800	5010	2700	3855	3868.65	0.91	-115	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	882	-20.13	0.15	12	0.08	-191.00	25207.00	6800	20231201	-43.46	3750	20241113	2.53	5850	-34.27	20240102	3750	2.53	20241113	6800	-43.46	20231201	3750	2.53	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
88	20241115	100213	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	-50	5	-1.30	57281335	14762	107.76	3890	3930	3800	5010	2700	3855	3880.32	0.91	-222	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	873	-19.92	0.15	12	0.06	-191.00	25207.00	6800	20231201	-44.04	3750	20241113	1.47	5850	-34.96	20240102	3750	1.47	20241113	6800	-44.04	20231201	3750	1.47	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
89	20241115	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	35	2	0.91	7780	2	0.01	3890	3890	3890	5010	2700	3855	3890.00	0.91	0	4011	3932	3861	3782	3711	3972	3822	1147	1155	5000	2690	5	1	22946345	893	-20.37	0.15	12	0.00	-191.00	25207.00	6800	20231201	-42.79	3750	20241113	3.73	5850	-33.50	20240102	3750	3.73	20241113	6800	-42.79	20231201	3750	3.73	20241113	0.00	N	005960	5000	1147 억	209772	N	N	0	N	N
90	20241114	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	75	2	1.99	51308720	13249	33.10	3825	3940	3790	4905	2645	3775	3872.65	0.92	-657	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	883	-20.16	0.15	12	0.06	-191.00	25207.00	6800	20231201	-43.38	3750	20241113	2.67	5850	-34.19	20240102	3750	2.67	20241113	6800	-43.38	20231201	3750	2.67	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
91	20241114	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	3840	65	2	1.72	49933400	12891	32.21	3825	3940	3790	4905	2645	3775	3873.51	0.92	-725	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	881	-20.10	0.15	12	0.06	-191.00	25207.00	6800	20231201	-43.53	3750	20241113	2.40	5850	-34.36	20240102	3750	2.40	20241113	6800	-43.53	20231201	3750	2.40	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
92	20241114	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	75	2	1.99	41387750	10672	26.66	3825	3940	3790	4905	2645	3775	3878.16	0.92	-257	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	883	-20.16	0.15	12	0.05	-191.00	25207.00	6800	20231201	-43.38	3750	20241113	2.67	5850	-34.19	20240102	3750	2.67	20241113	6800	-43.38	20231201	3750	2.67	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
93	20241114	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	60	2	1.59	38651540	9959	24.88	3825	3940	3790	4905	2645	3775	3881.07	0.92	-231	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	880	-20.08	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.60	3750	20241113	2.27	5850	-34.44	20240102	3750	2.27	20241113	6800	-43.60	20231201	3750	2.27	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
94	20241114	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	3855	80	2	2.12	32992745	8485	21.20	3825	3940	3790	4905	2645	3775	3888.36	0.92	-188	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	885	-20.18	0.15	12	0.04	-191.00	25207.00	6800	20231201	-43.31	3750	20241113	2.80	5850	-34.10	20240102	3750	2.80	20241113	6800	-43.31	20231201	3750	2.80	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
95	20241114	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	155	2	4.11	23010690	5919	14.79	3825	3940	3790	4905	2645	3775	3887.60	0.92	-226	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	902	-20.58	0.16	12	0.03	-191.00	25207.00	6800	20231201	-42.21	3750	20241113	4.80	5850	-32.82	20240102	3750	4.80	20241113	6800	-42.21	20231201	3750	4.80	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
96	20241114	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	3790	15	2	0.40	1992775	521	1.30	3825	3860	3790	4905	2645	3775	3824.90	0.92	52	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	870	-19.84	0.15	12	0.00	-191.00	25207.00	6800	20231201	-44.26	3750	20241113	1.07	5850	-35.21	20240102	3750	1.07	20241113	6800	-44.26	20231201	3750	1.07	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
97	20241114	090209	57	100.00	KOSPI		건설업	N	N	N	N	N	3775	0	3	0.00	0	0	0.00	0	0	0	4905	2645	3775	0.00	0.92	0	4045	3910	3830	3695	3615	3870	3655	1147	1130	5000	2640	5	1	22946345	866	-19.76	0.15	12	0.00	-191.00	25207.00	6800	20231201	-44.49	3750	20241113	0.67	5850	-35.47	20240102	3750	0.67	20241113	6800	-44.49	20231201	3750	0.67	20241113	0.02	N	005960	5000	1147 억	210457	N	N	0	N	N
98	20241112	160207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3915	-25	5	-0.63	283068950	70505	477.22	3945	4110	3890	5120	2760	3940	4015.07	0.92	-1980	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	898	-20.50	0.16	12	0.31	-191.00	25207.00	6800	20231201	-42.43	3890	20241112	0.64	5850	-33.08	20240102	3890	0.64	20241112	6800	-42.43	20231201	3890	0.64	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
99	20241112	150208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3980	40	2	1.02	264238650	65732	444.92	3945	4110	3890	5120	2760	3940	4019.94	0.92	-918	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	913	-20.84	0.16	12	0.29	-191.00	25207.00	6800	20231201	-41.47	3890	20241112	2.31	5850	-31.97	20240102	3890	2.31	20241112	6800	-41.47	20231201	3890	2.31	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
100	20241112	140209	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3970	30	2	0.76	252099770	62689	424.32	3945	4110	3890	5120	2760	3940	4021.44	0.92	-869	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	911	-20.79	0.16	12	0.27	-191.00	25207.00	6800	20231201	-41.62	3890	20241112	2.06	5850	-32.14	20240102	3890	2.06	20241112	6800	-41.62	20231201	3890	2.06	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
101	20241112	130207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4075	135	2	3.43	218211925	54207	366.91	3945	4110	3890	5120	2760	3940	4025.53	0.92	-2424	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	935	-21.34	0.16	12	0.24	-191.00	25207.00	6800	20231201	-40.07	3890	20241112	4.76	5850	-30.34	20240102	3890	4.76	20241112	6800	-40.07	20231201	3890	4.76	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
102	20241112	120208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	75	2	1.90	91194300	23060	156.09	3945	4035	3890	5120	2760	3940	3954.65	0.92	-574	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	921	-21.02	0.16	12	0.10	-191.00	25207.00	6800	20231201	-40.96	3890	20241112	3.21	5850	-31.37	20240102	3890	3.21	20241112	6800	-40.96	20231201	3890	3.21	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
103	20241112	110207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	70	2	1.78	79740205	20195	136.69	3945	4035	3890	5120	2760	3940	3948.51	0.92	-361	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	920	-20.99	0.16	12	0.09	-191.00	25207.00	6800	20231201	-41.03	3890	20241112	3.08	5850	-31.45	20240102	3890	3.08	20241112	6800	-41.03	20231201	3890	3.08	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
104	20241112	100207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3890	-50	5	-1.27	37126370	9514	64.40	3945	3945	3890	5120	2760	3940	3902.29	0.92	144	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	893	-20.37	0.15	12	0.04	-191.00	25207.00	6800	20231201	-42.79	3890	20241112	0.00	5850	-33.50	20240102	3890	0.00	20241112	6800	-42.79	20231201	3890	0.00	20241112	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
105	20241112	090207	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	5	2	0.13	216975	55	0.37	3945	3945	3945	5120	2760	3940	3945.00	0.92	0	4040	3990	3955	3905	3870	3972	3887	1147	1180	5000	2750	5	1	22946345	905	-20.65	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.99	3920	20241111	0.64	5850	-32.56	20240102	3920	0.64	20241111	6800	-41.99	20231201	3920	0.64	20241111	0.02	N	005960	5000	1147 억	211935	N	N	0	N	N
106	20241111	160206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	58422735	14766	154.01	4005	4005	3920	5200	2805	4005	3956.57	0.92	-90	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	904	-20.63	0.16	12	0.06	-191.00	25207.00	6800	20231201	-42.06	3920	20241111	0.51	5850	-32.65	20240102	3920	0.51	20241111	6800	-42.06	20231201	3920	0.51	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
107	20241111	150211	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3945	-60	5	-1.50	57409480	14509	151.32	4005	4005	3920	5200	2805	4005	3956.82	0.92	-23	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	905	-20.65	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.99	3920	20241111	0.64	5850	-32.56	20240102	3920	0.64	20241111	6800	-41.99	20231201	3920	0.64	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
108	20241111	140208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	52643605	13303	138.75	4005	4005	3920	5200	2805	4005	3957.27	0.92	360	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	904	-20.63	0.16	12	0.06	-191.00	25207.00	6800	20231201	-42.06	3920	20241111	0.51	5850	-32.65	20240102	3920	0.51	20241111	6800	-42.06	20231201	3920	0.51	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
109	20241111	130206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3950	-55	5	-1.37	50208690	12685	132.30	4005	4005	3920	5200	2805	4005	3958.12	0.92	485	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	906	-20.68	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.91	3920	20241111	0.77	5850	-32.48	20240102	3920	0.77	20241111	6800	-41.91	20231201	3920	0.77	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
110	20241111	120207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	48214440	12179	127.02	4005	4005	3920	5200	2805	4005	3958.82	0.92	522	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	904	-20.63	0.16	12	0.05	-191.00	25207.00	6800	20231201	-42.06	3920	20241111	0.51	5850	-32.65	20240102	3920	0.51	20241111	6800	-42.06	20231201	3920	0.51	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
111	20241111	110207	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3960	-45	5	-1.12	30695015	7742	80.75	4005	4005	3920	5200	2805	4005	3964.74	0.92	494	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	909	-20.73	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.76	3920	20241111	1.02	5850	-32.31	20240102	3920	1.02	20241111	6800	-41.76	20231201	3920	1.02	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
112	20241111	100205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3950	-55	5	-1.37	28706315	7242	75.53	4005	4005	3920	5200	2805	4005	3963.87	0.92	535	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	906	-20.68	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.91	3920	20241111	0.77	5850	-32.48	20240102	3920	0.77	20241111	6800	-41.91	20231201	3920	0.77	20241111	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
113	20241111	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-5	5	-0.12	1156375	289	3.01	4005	4005	4000	5200	2805	4005	4001.30	0.92	-44	4058	4031	4003	3976	3948	4045	3990	1147	1195	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.18	3950	20241107	1.27	5850	-31.62	20240102	3950	1.27	20241107	6800	-41.18	20231201	3950	1.27	20241107	0.04	N	005960	5000	1147 억	212025	N	N	5	N	N
114	20241108	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	-5	5	-0.12	38455120	9588	148.51	3975	4030	3975	5210	2810	4010	4010.77	0.92	102	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.04	-191.00	25207.00	6800	20231201	-41.10	3950	20241107	1.39	5850	-31.54	20240102	3950	1.39	20241107	6800	-41.10	20231201	3950	1.39	20241107	0.04	N	005960	5000	1147 억	211894	N	N	5	N	N
115	20241108	150208	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	15	2	0.37	37633115	9383	145.34	3975	4030	3975	5210	2810	4010	4010.78	0.92	122	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	924	-21.07	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.81	3950	20241107	1.90	5850	-31.20	20240102	3950	1.90	20241107	6800	-40.81	20231201	3950	1.90	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
116	20241108	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	10	2	0.25	34867015	8696	134.70	3975	4030	3975	5210	2810	4010	4009.55	0.92	69	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	922	-21.05	0.16	12	0.04	-191.00	25207.00	6800	20231201	-40.88	3950	20241107	1.77	5850	-31.28	20240102	3950	1.77	20241107	6800	-40.88	20231201	3950	1.77	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
117	20241108	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	20	2	0.50	20279720	5060	78.38	3975	4030	3975	5210	2810	4010	4007.85	0.92	-262	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	925	-21.10	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.74	3950	20241107	2.03	5850	-31.11	20240102	3950	2.03	20241107	6800	-40.74	20231201	3950	2.03	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
118	20241108	120207	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	15	2	0.37	16004865	3998	61.93	3975	4030	3975	5210	2810	4010	4003.22	0.92	-287	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	924	-21.07	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.81	3950	20241107	1.90	5850	-31.20	20240102	3950	1.90	20241107	6800	-40.81	20231201	3950	1.90	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
119	20241108	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	15	2	0.37	13663930	3416	52.91	3975	4030	3975	5210	2810	4010	3999.98	0.92	-287	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	924	-21.07	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.81	3950	20241107	1.90	5850	-31.20	20240102	3950	1.90	20241107	6800	-40.81	20231201	3950	1.90	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
120	20241108	100207	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	20	2	0.50	11397870	2853	44.19	3975	4030	3975	5210	2810	4010	3995.05	0.92	-287	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	925	-21.10	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.74	3950	20241107	2.03	5850	-31.11	20240102	3950	2.03	20241107	6800	-40.74	20231201	3950	2.03	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
121	20241108	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	3975	-35	5	-0.87	6797250	1710	26.49	3975	3975	3975	5210	2810	4010	3975.00	0.92	-251	4076	4042	3996	3962	3916	4020	3940	1147	1200	5000	2800	5	1	22946345	912	-20.81	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.54	3950	20241107	0.63	5850	-32.05	20240102	3950	0.63	20241107	6800	-41.54	20231201	3950	0.63	20241107	0.04	N	005960	5000	1147 억	211894	N	N	2	N	N
122	20241107	160205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	15	2	0.38	25833310	6456	43.92	4030	4030	3950	5190	2800	3995	4001.44	0.92	-206	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	920	-20.99	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.03	3950	20241107	1.52	5850	-31.45	20240102	3950	1.52	20241107	6800	-41.03	20231201	3950	1.52	20241107	0.04	N	005960	5000	1147 억	212100	N	N	2	N	N
123	20241107	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	20	2	0.50	23239630	5810	39.53	4030	4030	3950	5190	2800	3995	3999.94	0.92	-285	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	921	-21.02	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.96	3950	20241107	1.65	5850	-31.37	20240102	3950	1.65	20241107	6800	-40.96	20231201	3950	1.65	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
124	20241107	140208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4005	10	2	0.25	17969845	4495	30.58	4030	4030	3950	5190	2800	3995	3997.74	0.92	-320	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	919	-20.97	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.10	3950	20241107	1.39	5850	-31.54	20240102	3950	1.39	20241107	6800	-41.10	20231201	3950	1.39	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
125	20241107	130208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	20	2	0.50	16817600	4207	28.62	4030	4030	3950	5190	2800	3995	3997.53	0.92	-354	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	921	-21.02	0.16	12	0.02	-191.00	25207.00	6800	20231201	-40.96	3950	20241107	1.65	5850	-31.37	20240102	3950	1.65	20241107	6800	-40.96	20231201	3950	1.65	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
126	20241107	120206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3995	0	3	0.00	10027820	2513	17.10	4030	4030	3950	5190	2800	3995	3990.38	0.92	-354	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	917	-20.92	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.25	3950	20241107	1.14	5850	-31.71	20240102	3950	1.14	20241107	6800	-41.25	20231201	3950	1.14	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
127	20241107	110206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4000	5	2	0.13	9812350	2459	16.73	4030	4030	3950	5190	2800	3995	3990.38	0.92	-377	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	918	-20.94	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.18	3950	20241107	1.27	5850	-31.62	20240102	3950	1.27	20241107	6800	-41.18	20231201	3950	1.27	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
128	20241107	100205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3990	-5	5	-0.13	6078635	1525	10.38	4030	4030	3950	5190	2800	3995	3985.99	0.92	-345	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	916	-20.89	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.32	3950	20241107	1.01	5850	-31.79	20240102	3950	1.01	20241107	6800	-41.32	20231201	3950	1.01	20241107	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
129	20241107	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	35	2	0.88	24180	6	0.04	4030	4030	4030	5190	2800	3995	4030.00	0.92	0	4061	4027	4006	3972	3951	4017	3962	1147	1195	5000	2790	5	1	22946345	925	-21.10	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.74	3970	20241025	1.51	5850	-31.11	20240102	3970	1.51	20241025	6800	-40.74	20231201	3970	1.51	20241025	0.04	N	005960	5000	1147 억	212100	N	N	7	N	N
130	20241106	160206	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	-10	5	-0.25	57924025	14498	186.06	4040	4040	3985	5200	2805	4005	3995.31	0.92	151	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	917	-20.92	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.25	3970	20241025	0.63	5850	-31.71	20240102	3970	0.63	20241025	6800	-41.25	20231201	3970	0.63	20241025	0.04	N	005960	5000	1147 억	211964	N	N	7	N	N
131	20241106	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	-10	5	-0.25	45930375	11492	147.48	4040	4040	3985	5200	2805	4005	3996.73	0.92	81	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	917	-20.92	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.25	3970	20241025	0.63	5850	-31.71	20240102	3970	0.63	20241025	6800	-41.25	20231201	3970	0.63	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
132	20241106	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	3995	-10	5	-0.25	31115155	7780	99.85	4040	4040	3990	5200	2805	4005	3999.38	0.92	-2	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	917	-20.92	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.25	3970	20241025	0.63	5850	-31.71	20240102	3970	0.63	20241025	6800	-41.25	20231201	3970	0.63	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
133	20241106	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-5	5	-0.12	20270705	5066	65.02	4040	4040	3990	5200	2805	4005	4001.32	0.92	-2	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
134	20241106	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-5	5	-0.12	8316045	2075	26.63	4040	4040	4000	5200	2805	4005	4007.73	0.92	-2	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
135	20241106	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	5622775	1402	17.99	4040	4040	4005	5200	2805	4005	4010.54	0.92	-2	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.01	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
136	20241106	100207	57	100.00	KOSPI		건설업	N	N	N	N	N	4015	10	2	0.25	1373040	342	4.39	4040	4040	4010	5200	2805	4005	4014.74	0.92	-2	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	921	-21.02	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.96	3970	20241025	1.13	5850	-31.37	20240102	3970	1.13	20241025	6800	-40.96	20231201	3970	1.13	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
137	20241106	090207	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	35	2	0.87	60600	15	0.19	4040	4040	4040	5200	2805	4005	4040.00	0.92	0	4038	4021	4003	3986	3968	4030	3995	1147	1195	5000	2800	5	1	22946345	927	-21.15	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.59	3970	20241025	1.76	5850	-30.94	20240102	3970	1.76	20241025	6800	-40.59	20231201	3970	1.76	20241025	0.04	N	005960	5000	1147 억	211964	N	N	1	N	N
138	20241105	160204	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	31167090	7792	57.28	4000	4020	3985	5200	2805	4005	3999.88	0.92	98	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
139	20241105	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	29709365	7428	54.61	4000	4020	3985	5200	2805	4005	3999.65	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
140	20241105	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	26064815	6518	47.92	4000	4020	3985	5200	2805	4005	3998.90	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
141	20241105	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-5	5	-0.12	25824810	6458	47.47	4000	4020	3985	5200	2805	4005	3998.89	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
142	20241105	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-5	5	-0.12	21392445	5350	39.33	4000	4020	3985	5200	2805	4005	3998.59	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	918	-20.94	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
143	20241105	110202	57	100.00	KOSPI		건설업	N	N	N	N	N	3985	-20	5	-0.50	16817110	4203	30.90	4000	4020	3985	5200	2805	4005	4001.22	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	914	-20.86	0.16	12	0.02	-191.00	25207.00	6800	20231201	-41.40	3970	20241025	0.38	5850	-31.88	20240102	3970	0.38	20241025	6800	-41.40	20231201	3970	0.38	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
144	20241105	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	4015	10	2	0.25	6994840	1746	12.84	4000	4020	4000	5200	2805	4005	4006.21	0.92	128	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	921	-21.02	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.96	3970	20241025	1.13	5850	-31.37	20240102	3970	1.13	20241025	6800	-40.96	20231201	3970	1.13	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
145	20241105	090202	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	0	3	0.00	252050	63	0.46	4000	4005	4000	5200	2805	4005	4000.79	0.92	0	4065	4035	4010	3980	3955	4022	3967	1147	1195	5000	2800	5	1	22946345	919	-20.97	0.16	12	0.00	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	211851	N	N	1	N	N
146	20241104	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	4005	-35	5	-0.87	54134205	13501	182.57	4040	4040	3985	5250	2830	4040	4009.64	0.93	-505	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	919	-20.97	0.16	12	0.06	-191.00	25207.00	6800	20231201	-41.10	3970	20241025	0.88	5850	-31.54	20240102	3970	0.88	20241025	6800	-41.10	20231201	3970	0.88	20241025	0.04	N	005960	5000	1147 억	212356	N	N	1	N	N
147	20241104	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	4015	-25	5	-0.62	52819065	13173	178.13	4040	4040	3985	5250	2830	4040	4009.65	0.93	-322	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	921	-21.02	0.16	12	0.06	-191.00	25207.00	6800	20231201	-40.96	3970	20241025	1.13	5850	-31.37	20240102	3970	1.13	20241025	6800	-40.96	20231201	3970	1.13	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
148	20241104	140203	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	46393060	11567	156.42	4040	4040	3985	5250	2830	4040	4010.81	0.93	-280	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.05	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
149	20241104	130147	57	100.00	KOSPI		건설업	N	N	N	N	N	4030	-10	5	-0.25	26964210	6722	90.90	4040	4040	3985	5250	2830	4040	4011.34	0.93	-334	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	925	-21.10	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.74	3970	20241025	1.51	5850	-31.11	20240102	3970	1.51	20241025	6800	-40.74	20231201	3970	1.51	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
150	20241104	120201	57	100.00	KOSPI		건설업	N	N	N	N	N	4000	-40	5	-0.99	26353165	6570	88.84	4040	4040	3985	5250	2830	4040	4011.14	0.93	-202	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	918	-20.94	0.16	12	0.03	-191.00	25207.00	6800	20231201	-41.18	3970	20241025	0.76	5850	-31.62	20240102	3970	0.76	20241025	6800	-41.18	20231201	3970	0.76	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
151	20241104	110201	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	-20	5	-0.50	11956830	2969	40.15	4040	4040	4020	5250	2830	4040	4027.22	0.93	-168	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	922	-21.05	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.88	3970	20241025	1.26	5850	-31.28	20240102	3970	1.26	20241025	6800	-40.88	20231201	3970	1.26	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
152	20241104	100201	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	-15	5	-0.37	2604485	647	8.75	4040	4040	4020	5250	2830	4040	4025.48	0.93	-71	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	924	-21.07	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.81	3970	20241025	1.39	5850	-31.20	20240102	3970	1.39	20241025	6800	-40.81	20231201	3970	1.39	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
153	20241104	090200	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	0	3	0.00	40400	10	0.14	4040	4040	4040	5250	2830	4040	4040.00	0.93	0	4076	4057	4031	4012	3986	4062	4017	1147	1210	5000	2820	5	1	22946345	927	-21.15	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.59	3970	20241025	1.76	5850	-30.94	20240102	3970	1.76	20241025	6800	-40.59	20231201	3970	1.76	20241025	0.04	N	005960	5000	1147 억	212356	N	N	0	N	N
154	20241101	160156	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	30	2	0.75	29835090	7395	47.90	4040	4050	4005	5210	2810	4010	4034.49	0.93	-160	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	927	-21.15	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.59	3970	20241025	1.76	5850	-30.94	20240102	3970	1.76	20241025	6800	-40.59	20231201	3970	1.76	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
155	20241101	150202	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	15	2	0.37	28093560	6963	45.11	4040	4050	4005	5210	2810	4010	4034.69	0.93	-160	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	924	-21.07	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.81	3970	20241025	1.39	5850	-31.20	20240102	3970	1.39	20241025	6800	-40.81	20231201	3970	1.39	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
156	20241101	140159	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	30	2	0.75	25572585	6338	41.06	4040	4050	4005	5210	2810	4010	4034.80	0.93	-160	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	927	-21.15	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.59	3970	20241025	1.76	5850	-30.94	20240102	3970	1.76	20241025	6800	-40.59	20231201	3970	1.76	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
157	20241101	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	10	2	0.25	23540985	5833	37.79	4040	4050	4005	5210	2810	4010	4035.83	0.93	-160	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	922	-21.05	0.16	12	0.03	-191.00	25207.00	6800	20231201	-40.88	3970	20241025	1.26	5850	-31.28	20240102	3970	1.26	20241025	6800	-40.88	20231201	3970	1.26	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
158	20241101	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	4025	15	2	0.37	9167210	2278	14.76	4040	4040	4005	5210	2810	4010	4024.24	0.93	-147	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	924	-21.07	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.81	3970	20241025	1.39	5850	-31.20	20240102	3970	1.39	20241025	6800	-40.81	20231201	3970	1.39	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
159	20241101	110209	57	100.00	KOSPI		건설업	N	N	N	N	N	4020	10	2	0.25	5373165	1336	8.65	4040	4040	4005	5210	2810	4010	4021.83	0.93	-76	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	922	-21.05	0.16	12	0.01	-191.00	25207.00	6800	20231201	-40.88	3970	20241025	1.26	5850	-31.28	20240102	3970	1.26	20241025	6800	-40.88	20231201	3970	1.26	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
160	20241101	100210	57	100.00	KOSPI		건설업	N	N	N	N	N	4015	5	2	0.12	3611295	898	5.82	4040	4040	4005	5210	2810	4010	4021.49	0.93	-76	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	921	-21.02	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.96	3970	20241025	1.13	5850	-31.37	20240102	3970	1.13	20241025	6800	-40.96	20231201	3970	1.13	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N
161	20241101	090209	57	100.00	KOSPI		건설업	N	N	N	N	N	4040	30	2	0.75	133320	33	0.21	4040	4040	4040	5210	2810	4010	4040.00	0.93	-12	4123	4066	4018	3961	3913	4042	3937	1147	1200	5000	2800	5	1	22946345	927	-21.15	0.16	12	0.00	-191.00	25207.00	6800	20231201	-40.59	3970	20241025	1.76	5850	-30.94	20240102	3970	1.76	20241025	6800	-40.59	20231201	3970	1.76	20241025	0.04	N	005960	5000	1147 억	212532	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History