KissMeData/126720/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160832	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18520	-170	5	-0.91	591488280	31830	195.88	18900	18900	18360	24250	13090	18690	18582.96	0.63	0	-5056	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2646	5.26	0.58	12	0.22	3523.00	32090.00	27400	20230417	-32.41	18360	20231031	0.87	27400	-32.41	20230417	18360	0.87	20231031	27400	-32.41	20230417	18360	0.87	20231031	1.39	N	126720	200	28 억	90178	N	N	8	N	N
3	20231031	150840	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18510	-180	5	-0.96	572442330	30802	189.55	18900	18900	18360	24250	13090	18690	18584.58	0.63	0	-4906	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2644	5.25	0.58	12	0.22	3523.00	32090.00	27400	20230417	-32.45	18360	20231031	0.82	27400	-32.45	20230417	18360	0.82	20231031	27400	-32.45	20230417	18360	0.82	20231031	1.39	N	126720	200	28 억	90178	N	N	11	N	N
4	20231031	140846	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18480	-210	5	-1.12	475520460	25540	157.17	18900	18900	18480	24250	13090	18690	18618.66	0.63	0	-5227	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2640	5.25	0.58	12	0.18	3523.00	32090.00	27400	20230417	-32.55	18480	20231031	0.00	27400	-32.55	20230417	18480	0.00	20231031	27400	-32.55	20230417	18480	0.00	20231031	1.39	N	126720	200	28 억	90178	N	N	11	N	N
5	20231031	130840	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18610	-80	5	-0.43	277702820	14879	91.56	18900	18900	18570	24250	13090	18690	18664.08	0.63	0	-5204	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2659	5.28	0.58	12	0.10	3523.00	32090.00	27400	20230417	-32.08	18570	20231031	0.22	27400	-32.08	20230417	18570	0.22	20231031	27400	-32.08	20230417	18570	0.22	20231031	1.39	N	126720	200	28 억	90178	N	N	11	N	N
6	20231031	120838	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18600	-90	5	-0.48	215142050	11514	70.86	18900	18900	18590	24250	13090	18690	18685.26	0.63	0	-5114	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2657	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.12	18590	20231031	0.05	27400	-32.12	20230417	18590	0.05	20231031	27400	-32.12	20230417	18590	0.05	20231031	1.39	N	126720	200	28 억	90178	N	N	11	N	N
7	20231031	110901	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18660	-30	5	-0.16	141118920	7542	46.41	18900	18900	18630	24250	13090	18690	18711.07	0.63	0	-3919	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2666	5.30	0.58	12	0.05	3523.00	32090.00	27400	20230417	-31.90	18600	20231030	0.32	27400	-31.90	20230417	18600	0.32	20231030	27400	-31.90	20230417	18600	0.32	20231030	1.39	N	126720	200	28 억	90178	N	N	11	N	N
8	20231031	100846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18660	-30	5	-0.16	88753240	4735	29.14	18900	18900	18650	24250	13090	18690	18744.08	0.63	0	-1882	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2666	5.30	0.58	12	0.03	3523.00	32090.00	27400	20230417	-31.90	18600	20231030	0.32	27400	-31.90	20230417	18600	0.32	20231030	27400	-31.90	20230417	18600	0.32	20231030	1.39	N	126720	200	28 억	90178	N	N	11	N	N
9	20231031	090846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18840	150	2	0.80	20108710	1064	6.55	18900	18900	18840	24250	13090	18690	18899.16	0.63	0	6	18963	18826	18713	18576	18463	18895	18645	29	5560	200	13450	10	1	14286000	2691	5.35	0.59	12	0.01	3523.00	32090.00	27400	20230417	-31.24	18600	20231030	1.29	27400	-31.24	20230417	18600	1.29	20231030	27400	-31.24	20230417	18600	1.29	20231030	1.39	N	126720	200	28 억	90178	N	N	11	N	N
10	20231030	160831	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18690	-30	5	-0.16	302404430	16183	46.09	18620	18850	18600	24300	13110	18720	18686.48	0.58	0	6381	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2670	5.31	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.79	18600	20231030	0.48	27400	-31.79	20230417	18600	0.48	20231030	27400	-31.79	20230417	18600	0.48	20231030	1.37	N	126720	200	28 억	83537	N	N	11	N	N
11	20231030	150812	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18720	0	3	0.00	288526390	15440	43.97	18620	18850	18600	24300	13110	18720	18686.92	0.58	0	6389	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2674	5.31	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.68	18600	20231030	0.65	27400	-31.68	20230417	18600	0.65	20231030	27400	-31.68	20230417	18600	0.65	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
12	20231030	140811	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18770	50	2	0.27	256158930	13711	39.05	18620	18850	18600	24300	13110	18720	18682.70	0.58	0	5969	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2681	5.33	0.58	12	0.10	3523.00	32090.00	27400	20230417	-31.50	18600	20231030	0.91	27400	-31.50	20230417	18600	0.91	20231030	27400	-31.50	20230417	18600	0.91	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
13	20231030	130813	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18760	40	2	0.21	251481530	13462	38.34	18620	18850	18600	24300	13110	18720	18680.82	0.58	0	5971	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2680	5.33	0.58	12	0.09	3523.00	32090.00	27400	20230417	-31.53	18600	20231030	0.86	27400	-31.53	20230417	18600	0.86	20231030	27400	-31.53	20230417	18600	0.86	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
14	20231030	120807	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18810	90	2	0.48	232792670	12466	35.50	18620	18850	18600	24300	13110	18720	18674.17	0.58	0	5211	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2687	5.34	0.59	12	0.09	3523.00	32090.00	27400	20230417	-31.35	18600	20231030	1.13	27400	-31.35	20230417	18600	1.13	20231030	27400	-31.35	20230417	18600	1.13	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
15	20231030	110808	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18820	100	2	0.53	216191360	11584	32.99	18620	18830	18600	24300	13110	18720	18662.88	0.58	0	5402	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2689	5.34	0.59	12	0.08	3523.00	32090.00	27400	20230417	-31.31	18600	20231030	1.18	27400	-31.31	20230417	18600	1.18	20231030	27400	-31.31	20230417	18600	1.18	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
16	20231030	100807	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18660	-60	5	-0.32	157684380	8459	24.09	18620	18730	18600	24300	13110	18720	18640.93	0.58	0	2431	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2666	5.30	0.58	12	0.06	3523.00	32090.00	27400	20230417	-31.90	18600	20231030	0.32	27400	-31.90	20230417	18600	0.32	20231030	27400	-31.90	20230417	18600	0.32	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
17	20231030	090804	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18680	-40	5	-0.21	17676570	949	2.70	18620	18700	18620	24300	13110	18720	18625.53	0.58	0	-31	19113	18916	18793	18596	18473	18855	18535	29	5580	200	13470	10	1	14286000	2669	5.30	0.58	12	0.01	3523.00	32090.00	27400	20230417	-31.82	18620	20231030	0.32	27400	-31.82	20230417	18620	0.32	20231030	27400	-31.82	20230417	18620	0.32	20231030	1.37	N	126720	200	28 억	83537	N	N	13	N	N
18	20231027	160734	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18720	-20	5	-0.11	657020210	35114	225.84	18740	18990	18670	24350	13120	18740	18711.06	0.53	97	7914	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2674	5.31	0.58	12	0.25	3523.00	32090.00	27400	20230417	-31.68	18650	20231024	0.38	27400	-31.68	20230417	18650	0.38	20231024	27400	-31.68	20230417	18650	0.38	20231024	1.39	N	126720	200	28 억	75618	N	N	13	N	N
19	20231027	150806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18700	-40	5	-0.21	648228390	34644	222.82	18740	18990	18670	24350	13120	18740	18711.13	0.53	97	7920	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2671	5.31	0.58	12	0.24	3523.00	32090.00	27400	20230417	-31.75	18650	20231024	0.27	27400	-31.75	20230417	18650	0.27	20231024	27400	-31.75	20230417	18650	0.27	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
20	20231027	140804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18800	60	2	0.32	633257110	33845	217.68	18740	18990	18670	24350	13120	18740	18710.51	0.53	97	8094	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2686	5.34	0.59	12	0.24	3523.00	32090.00	27400	20230417	-31.39	18650	20231024	0.80	27400	-31.39	20230417	18650	0.80	20231024	27400	-31.39	20230417	18650	0.80	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
21	20231027	130755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18740	0	3	0.00	605729800	32376	208.23	18740	18990	18670	24350	13120	18740	18709.22	0.53	97	8426	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2677	5.32	0.58	12	0.23	3523.00	32090.00	27400	20230417	-31.61	18650	20231024	0.48	27400	-31.61	20230417	18650	0.48	20231024	27400	-31.61	20230417	18650	0.48	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
22	20231027	120808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18910	170	2	0.91	557733740	29827	191.84	18740	18990	18670	24350	13120	18740	18698.96	0.53	97	9470	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2701	5.37	0.59	12	0.21	3523.00	32090.00	27400	20230417	-30.99	18650	20231024	1.39	27400	-30.99	20230417	18650	1.39	20231024	27400	-30.99	20230417	18650	1.39	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
23	20231027	110814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18860	120	2	0.64	543522030	29076	187.01	18740	18990	18670	24350	13120	18740	18693.15	0.53	97	9425	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2694	5.35	0.59	12	0.20	3523.00	32090.00	27400	20230417	-31.17	18650	20231024	1.13	27400	-31.17	20230417	18650	1.13	20231024	27400	-31.17	20230417	18650	1.13	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
24	20231027	100804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18750	10	2	0.05	514779510	27545	177.16	18740	18990	18670	24350	13120	18740	18688.67	0.53	97	8531	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2679	5.32	0.58	12	0.19	3523.00	32090.00	27400	20230417	-31.57	18650	20231024	0.54	27400	-31.57	20230417	18650	0.54	20231024	27400	-31.57	20230417	18650	0.54	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
25	20231027	090801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18910	170	2	0.91	51937690	2771	17.82	18740	18990	18740	24350	13120	18740	18743.30	0.53	97	-39	19133	18936	18803	18606	18473	18870	18540	29	5610	200	13490	10	1	14286000	2701	5.37	0.59	12	0.02	3523.00	32090.00	27400	20230417	-30.99	18650	20231024	1.39	27400	-30.99	20230417	18650	1.39	20231024	27400	-30.99	20230417	18650	1.39	20231024	1.39	N	126720	200	28 억	75618	N	N	3	N	N
26	20231026	160753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18740	-410	5	-2.14	291604170	15541	129.61	19000	19000	18670	24850	13410	19150	18763.54	0.56	0	-4626	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2677	5.32	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.61	18650	20231024	0.48	27400	-31.61	20230417	18650	0.48	20231024	27400	-31.61	20230417	18650	0.48	20231024	1.41	N	126720	200	28 억	80671	N	N	3	N	N
27	20231026	150752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18770	-380	5	-1.98	282944000	15079	125.75	19000	19000	18670	24850	13410	19150	18764.11	0.56	0	-4797	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2681	5.33	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.50	18650	20231024	0.64	27400	-31.50	20230417	18650	0.64	20231024	27400	-31.50	20230417	18650	0.64	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
28	20231026	140755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18730	-420	5	-2.19	234468020	12490	104.16	19000	19000	18670	24850	13410	19150	18772.46	0.56	0	-4669	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2676	5.32	0.58	12	0.09	3523.00	32090.00	27400	20230417	-31.64	18650	20231024	0.43	27400	-31.64	20230417	18650	0.43	20231024	27400	-31.64	20230417	18650	0.43	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
29	20231026	130753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18770	-380	5	-1.98	191729020	10205	85.11	19000	19000	18710	24850	13410	19150	18787.75	0.56	0	-3258	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2681	5.33	0.58	12	0.07	3523.00	32090.00	27400	20230417	-31.50	18650	20231024	0.64	27400	-31.50	20230417	18650	0.64	20231024	27400	-31.50	20230417	18650	0.64	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
30	20231026	120750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18800	-350	5	-1.83	181984690	9685	80.77	19000	19000	18710	24850	13410	19150	18790.37	0.56	0	-3258	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2686	5.34	0.59	12	0.07	3523.00	32090.00	27400	20230417	-31.39	18650	20231024	0.80	27400	-31.39	20230417	18650	0.80	20231024	27400	-31.39	20230417	18650	0.80	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
31	20231026	110759	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18810	-340	5	-1.78	92209600	4906	40.91	19000	19000	18740	24850	13410	19150	18795.27	0.56	0	-1595	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2687	5.34	0.59	12	0.03	3523.00	32090.00	27400	20230417	-31.35	18650	20231024	0.86	27400	-31.35	20230417	18650	0.86	20231024	27400	-31.35	20230417	18650	0.86	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
32	20231026	100756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18770	-380	5	-1.98	67372220	3586	29.91	19000	19000	18740	24850	13410	19150	18787.57	0.56	0	-958	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2681	5.33	0.58	12	0.03	3523.00	32090.00	27400	20230417	-31.50	18650	20231024	0.64	27400	-31.50	20230417	18650	0.64	20231024	27400	-31.50	20230417	18650	0.64	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
33	20231026	090753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18840	-310	5	-1.62	8912390	474	3.95	19000	19000	18740	24850	13410	19150	18802.51	0.56	0	-56	19330	19240	19160	19070	18990	19200	19030	29	5700	200	13780	10	1	14286000	2691	5.35	0.59	12	0.00	3523.00	32090.00	27400	20230417	-31.24	18650	20231024	1.02	27400	-31.24	20230417	18650	1.02	20231024	27400	-31.24	20230417	18650	1.02	20231024	1.41	N	126720	200	28 억	80671	N	N	1	N	N
34	20231025	160756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	0	3	0.00	226526730	11815	38.03	19200	19250	19080	24850	13410	19150	19172.83	0.57	0	1162	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2736	5.44	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.11	18650	20231024	2.68	27400	-30.11	20230417	18650	2.68	20231024	27400	-30.11	20230417	18650	2.68	20231024	1.45	N	126720	200	28 억	80827	N	N	1	N	N
35	20231025	150756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19230	80	2	0.42	204998330	10693	34.42	19200	19250	19080	24850	13410	19150	19171.26	0.57	0	1460	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2747	5.46	0.60	12	0.07	3523.00	32090.00	27400	20230417	-29.82	18650	20231024	3.11	27400	-29.82	20230417	18650	3.11	20231024	27400	-29.82	20230417	18650	3.11	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
36	20231025	140750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	10	2	0.05	167985170	8765	28.22	19200	19250	19080	24850	13410	19150	19165.45	0.57	0	637	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2737	5.44	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.07	18650	20231024	2.73	27400	-30.07	20230417	18650	2.73	20231024	27400	-30.07	20230417	18650	2.73	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
37	20231025	130752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	-30	5	-0.16	134674330	7021	22.60	19200	19250	19100	24850	13410	19150	19181.65	0.57	0	657	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2731	5.43	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.22	18650	20231024	2.52	27400	-30.22	20230417	18650	2.52	20231024	27400	-30.22	20230417	18650	2.52	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
38	20231025	120751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19190	40	2	0.21	104389910	5438	17.51	19200	19250	19100	24850	13410	19150	19196.38	0.57	0	495	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2741	5.45	0.60	12	0.04	3523.00	32090.00	27400	20230417	-29.96	18650	20231024	2.90	27400	-29.96	20230417	18650	2.90	20231024	27400	-29.96	20230417	18650	2.90	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
39	20231025	110754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19220	70	2	0.37	68934350	3593	11.57	19200	19250	19100	24850	13410	19150	19185.74	0.57	0	37	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2746	5.46	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.85	18650	20231024	3.06	27400	-29.85	20230417	18650	3.06	20231024	27400	-29.85	20230417	18650	3.06	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
40	20231025	100755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19200	50	2	0.26	52121660	2717	8.75	19200	19250	19100	24850	13410	19150	19183.53	0.57	0	-246	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2743	5.45	0.60	12	0.02	3523.00	32090.00	27400	20230417	-29.93	18650	20231024	2.95	27400	-29.93	20230417	18650	2.95	20231024	27400	-29.93	20230417	18650	2.95	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
41	20231025	090749	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	-30	5	-0.16	14652210	765	2.46	19200	19210	19100	24850	13410	19150	19153.22	0.57	0	-549	19483	19316	18983	18816	18483	19400	18900	29	5700	200	13780	10	1	14286000	2731	5.43	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.22	18650	20231024	2.52	27400	-30.22	20230417	18650	2.52	20231024	27400	-30.22	20230417	18650	2.52	20231024	1.45	N	126720	200	28 억	80827	N	N	18	N	N
42	20231024	160735	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19150	110	2	0.58	586079260	31008	105.20	18910	19150	18650	24750	13330	19040	18900.90	0.58	0	-3171	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2736	5.44	0.60	12	0.22	3523.00	32090.00	27400	20230417	-30.11	18650	20231024	2.68	27400	-30.11	20230417	18650	2.68	20231024	27400	-30.11	20230417	18650	2.68	20231024	1.47	N	126720	200	28 억	82841	N	N	18	N	N
43	20231024	150747	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19110	70	2	0.37	562178470	29758	100.96	18910	19140	18650	24750	13330	19040	18891.68	0.58	0	-3021	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2730	5.42	0.60	12	0.21	3523.00	32090.00	27400	20230417	-30.26	18650	20231024	2.47	27400	-30.26	20230417	18650	2.47	20231024	27400	-30.26	20230417	18650	2.47	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
44	20231024	140733	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19100	60	2	0.32	532251070	28192	95.65	18910	19140	18650	24750	13330	19040	18879.51	0.58	0	-2639	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2729	5.42	0.60	12	0.20	3523.00	32090.00	27400	20230417	-30.29	18650	20231024	2.41	27400	-30.29	20230417	18650	2.41	20231024	27400	-30.29	20230417	18650	2.41	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
45	20231024	130739	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18830	-210	5	-1.10	476595340	25261	85.70	18910	19140	18650	24750	13330	19040	18866.84	0.58	0	-2243	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2690	5.34	0.59	12	0.18	3523.00	32090.00	27400	20230417	-31.28	18650	20231024	0.97	27400	-31.28	20230417	18650	0.97	20231024	27400	-31.28	20230417	18650	0.97	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
46	20231024	120747	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18820	-220	5	-1.16	452613550	23986	81.38	18910	19140	18650	24750	13330	19040	18869.91	0.58	0	-1811	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2689	5.34	0.59	12	0.17	3523.00	32090.00	27400	20230417	-31.31	18650	20231024	0.91	27400	-31.31	20230417	18650	0.91	20231024	27400	-31.31	20230417	18650	0.91	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
47	20231024	110742	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18700	-340	5	-1.79	390689930	20682	70.17	18910	19140	18650	24750	13330	19040	18890.34	0.58	0	-3053	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2671	5.31	0.58	12	0.14	3523.00	32090.00	27400	20230417	-31.75	18650	20231024	0.27	27400	-31.75	20230417	18650	0.27	20231024	27400	-31.75	20230417	18650	0.27	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
48	20231024	100734	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	18890	-150	5	-0.79	245267960	12931	43.87	18910	19140	18890	24750	13330	19040	18967.44	0.58	0	-877	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2699	5.36	0.59	12	0.09	3523.00	32090.00	27400	20230417	-31.06	18890	20231024	0.00	27400	-31.06	20230417	18890	0.00	20231024	27400	-31.06	20230417	18890	0.00	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
49	20231024	090741	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19010	-30	5	-0.16	103982350	5473	18.57	18910	19140	18910	24750	13330	19040	18999.15	0.58	0	3739	19480	19260	19130	18910	18780	19195	18845	29	5710	200	13700	10	1	14286000	2716	5.40	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.62	18910	20231024	0.53	27400	-30.62	20230417	18910	0.53	20231024	27400	-30.62	20230417	18910	0.53	20231024	1.47	N	126720	200	28 억	82841	N	N	0	N	N
50	20231023	160730	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19040	-210	5	-1.09	563691930	29423	59.59	19250	19350	19000	25000	13480	19250	19158.21	0.60	0	-3037	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2720	5.40	0.59	12	0.21	3523.00	32090.00	27400	20230417	-30.51	19000	20231023	0.21	27400	-30.51	20230417	19000	0.21	20231023	27400	-30.51	20230417	19000	0.21	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
51	20231023	150735	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19050	-200	5	-1.04	553284860	28876	58.49	19250	19350	19000	25000	13480	19250	19160.72	0.60	0	-3037	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2721	5.41	0.59	12	0.20	3523.00	32090.00	27400	20230417	-30.47	19000	20231023	0.26	27400	-30.47	20230417	19000	0.26	20231023	27400	-30.47	20230417	19000	0.26	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
52	20231023	140732	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19100	-150	5	-0.78	471709340	24598	49.82	19250	19350	19090	25000	13480	19250	19176.74	0.60	0	-2435	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2729	5.42	0.60	12	0.17	3523.00	32090.00	27400	20230417	-30.29	19090	20231023	0.05	27400	-30.29	20230417	19090	0.05	20231023	27400	-30.29	20230417	19090	0.05	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
53	20231023	130738	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19110	-140	5	-0.73	410801340	21413	43.37	19250	19350	19100	25000	13480	19250	19184.67	0.60	0	-1216	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2730	5.42	0.60	12	0.15	3523.00	32090.00	27400	20230417	-30.26	19100	20231023	0.05	27400	-30.26	20230417	19100	0.05	20231023	27400	-30.26	20230417	19100	0.05	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
54	20231023	120730	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19240	-10	5	-0.05	350811270	18278	37.02	19250	19350	19100	25000	13480	19250	19193.09	0.60	0	-289	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2749	5.46	0.60	12	0.13	3523.00	32090.00	27400	20230417	-29.78	19100	20231023	0.73	27400	-29.78	20230417	19100	0.73	20231023	27400	-29.78	20230417	19100	0.73	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
55	20231023	110729	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19220	-30	5	-0.16	333546320	17380	35.20	19250	19350	19100	25000	13480	19250	19191.39	0.60	0	125	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2746	5.46	0.60	12	0.12	3523.00	32090.00	27400	20230417	-29.85	19100	20231023	0.63	27400	-29.85	20230417	19100	0.63	20231023	27400	-29.85	20230417	19100	0.63	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
56	20231023	100722	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19170	-80	5	-0.42	226296640	11786	23.87	19250	19350	19100	25000	13480	19250	19200.46	0.60	0	-135	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2739	5.44	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.04	19100	20231023	0.37	27400	-30.04	20230417	19100	0.37	20231023	27400	-30.04	20230417	19100	0.37	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
57	20231023	090739	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19190	-60	5	-0.31	81968510	4260	8.63	19250	19350	19170	25000	13480	19250	19241.43	0.60	0	1009	19830	19540	19380	19090	18930	19460	19010	29	5750	200	13860	10	1	14286000	2741	5.45	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.96	19170	20231023	0.10	27400	-29.96	20230417	19170	0.10	20231023	27400	-29.96	20230417	19170	0.10	20231023	1.50	N	126720	200	28 억	85878	N	N	0	N	N
58	20231020	160727	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19250	-460	5	-2.33	951159660	49235	154.85	19670	19670	19220	25600	13800	19710	19318.78	0.63	0	-4292	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2750	5.46	0.60	12	0.34	3523.00	32090.00	27400	20230417	-29.74	19220	20231020	0.16	27400	-29.74	20230417	19220	0.16	20231020	27400	-29.74	20230417	19220	0.16	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
59	20231020	150727	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19330	-380	5	-1.93	781341470	40427	127.15	19670	19670	19220	25600	13800	19710	19327.22	0.63	0	-4366	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2761	5.49	0.60	12	0.28	3523.00	32090.00	27400	20230417	-29.45	19220	20231020	0.57	27400	-29.45	20230417	19220	0.57	20231020	27400	-29.45	20230417	19220	0.57	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
60	20231020	140731	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19360	-350	5	-1.78	666492290	34483	108.45	19670	19670	19220	25600	13800	19710	19328.14	0.63	0	-4599	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2766	5.50	0.60	12	0.24	3523.00	32090.00	27400	20230417	-29.34	19220	20231020	0.73	27400	-29.34	20230417	19220	0.73	20231020	27400	-29.34	20230417	19220	0.73	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
61	20231020	130712	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19340	-370	5	-1.88	508465940	26292	82.69	19670	19670	19220	25600	13800	19710	19339.19	0.63	0	-6483	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2763	5.49	0.60	12	0.18	3523.00	32090.00	27400	20230417	-29.42	19220	20231020	0.62	27400	-29.42	20230417	19220	0.62	20231020	27400	-29.42	20230417	19220	0.62	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
62	20231020	120723	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19270	-440	5	-2.23	489411930	25305	79.59	19670	19670	19220	25600	13800	19710	19340.52	0.63	0	-6752	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2753	5.47	0.60	12	0.18	3523.00	32090.00	27400	20230417	-29.67	19220	20231020	0.26	27400	-29.67	20230417	19220	0.26	20231020	27400	-29.67	20230417	19220	0.26	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
63	20231020	110731	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19380	-330	5	-1.67	285114370	14730	46.33	19670	19670	19220	25600	13800	19710	19356.03	0.63	0	-6342	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2769	5.50	0.60	12	0.10	3523.00	32090.00	27400	20230417	-29.27	19220	20231020	0.83	27400	-29.27	20230417	19220	0.83	20231020	27400	-29.27	20230417	19220	0.83	20231020	1.50	N	126720	200	28 억	90230	N	N	21	N	N
64	20231020	100722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19360	-350	5	-1.78	116540560	5997	18.86	19670	19670	19340	25600	13800	19710	19433.14	0.63	0	-3758	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2766	5.50	0.60	12	0.04	3523.00	32090.00	27400	20230417	-29.34	19280	20230726	0.41	27400	-29.34	20230417	19280	0.41	20230726	27400	-29.34	20230417	19280	0.41	20230726	1.50	N	126720	200	28 억	90230	N	N	21	N	N
65	20231020	090725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19560	-150	5	-0.76	10094590	516	1.62	19670	19670	19510	25600	13800	19710	19563.16	0.63	0	-7	20143	19926	19683	19466	19223	19805	19345	29	5890	200	14190	10	1	14286000	2794	5.55	0.61	12	0.00	3523.00	32090.00	27400	20230417	-28.61	19280	20230726	1.45	27400	-28.61	20230417	19280	1.45	20230726	27400	-28.61	20230417	19280	1.45	20230726	1.50	N	126720	200	28 억	90230	N	N	21	N	N
66	20231019	160720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19710	-280	5	-1.40	619503740	31628	146.34	19830	19900	19440	25950	14000	19990	19586.46	0.69	0	-4838	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2816	5.59	0.61	12	0.22	3523.00	32090.00	27400	20230417	-28.07	19280	20230726	2.23	27400	-28.07	20230417	19280	2.23	20230726	27400	-28.07	20230417	19280	2.23	20230726	1.51	N	126720	200	28 억	98588	N	N	21	N	N
67	20231019	150715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19660	-330	5	-1.65	578041410	29523	136.60	19830	19900	19440	25950	14000	19990	19579.36	0.69	0	-4986	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2809	5.58	0.61	12	0.21	3523.00	32090.00	27400	20230417	-28.25	19280	20230726	1.97	27400	-28.25	20230417	19280	1.97	20230726	27400	-28.25	20230417	19280	1.97	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
68	20231019	140724	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19490	-500	5	-2.50	481601800	24591	113.78	19830	19900	19440	25950	14000	19990	19584.47	0.69	0	-5986	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2784	5.53	0.61	12	0.17	3523.00	32090.00	27400	20230417	-28.87	19280	20230726	1.09	27400	-28.87	20230417	19280	1.09	20230726	27400	-28.87	20230417	19280	1.09	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
69	20231019	130715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19470	-520	5	-2.60	462940400	23633	109.35	19830	19900	19440	25950	14000	19990	19588.73	0.69	0	-5741	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2781	5.53	0.61	12	0.17	3523.00	32090.00	27400	20230417	-28.94	19280	20230726	0.99	27400	-28.94	20230417	19280	0.99	20230726	27400	-28.94	20230417	19280	0.99	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
70	20231019	120722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19500	-490	5	-2.45	363890420	18548	85.82	19830	19900	19500	25950	14000	19990	19618.85	0.69	0	-5353	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2786	5.54	0.61	12	0.13	3523.00	32090.00	27400	20230417	-28.83	19280	20230726	1.14	27400	-28.83	20230417	19280	1.14	20230726	27400	-28.83	20230417	19280	1.14	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
71	20231019	110719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19650	-340	5	-1.70	169582920	8609	39.83	19830	19900	19640	25950	14000	19990	19698.33	0.69	0	-3290	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2807	5.58	0.61	12	0.06	3523.00	32090.00	27400	20230417	-28.28	19280	20230726	1.92	27400	-28.28	20230417	19280	1.92	20230726	27400	-28.28	20230417	19280	1.92	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
72	20231019	100713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19690	-300	5	-1.50	101449090	5145	23.81	19830	19900	19660	25950	14000	19990	19718.00	0.69	0	-2132	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2813	5.59	0.61	12	0.04	3523.00	32090.00	27400	20230417	-28.14	19280	20230726	2.13	27400	-28.14	20230417	19280	2.13	20230726	27400	-28.14	20230417	19280	2.13	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
73	20231019	090722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19760	-230	5	-1.15	23655450	1194	5.52	19830	19900	19710	25950	14000	19990	19811.93	0.69	0	-558	20223	20106	19933	19816	19643	20020	19730	29	5960	200	14390	10	1	14286000	2823	5.61	0.62	12	0.01	3523.00	32090.00	27400	20230417	-27.88	19280	20230726	2.49	27400	-27.88	20230417	19280	2.49	20230726	27400	-27.88	20230417	19280	2.49	20230726	1.51	N	126720	200	28 억	98588	N	N	34	N	N
74	20231018	160724	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19990	110	2	0.55	429869320	21611	109.19	20000	20050	19760	25800	13920	19880	19891.20	0.70	0	4827	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2856	5.67	0.62	12	0.15	3523.00	32090.00	27400	20230417	-27.04	19280	20230726	3.68	27400	-27.04	20230417	19280	3.68	20230726	27400	-27.04	20230417	19280	3.68	20230726	1.53	N	126720	200	28 억	100262	N	N	34	N	N
75	20231018	150716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19990	110	2	0.55	405021690	20368	102.91	20000	20050	19760	25800	13920	19880	19885.20	0.70	0	4346	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2856	5.67	0.62	12	0.14	3523.00	32090.00	27400	20230417	-27.04	19280	20230726	3.68	27400	-27.04	20230417	19280	3.68	20230726	27400	-27.04	20230417	19280	3.68	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
76	20231018	140707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19940	60	2	0.30	328999000	16561	83.68	20000	20050	19760	25800	13920	19880	19865.89	0.70	0	1889	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2849	5.66	0.62	12	0.12	3523.00	32090.00	27400	20230417	-27.23	19280	20230726	3.42	27400	-27.23	20230417	19280	3.42	20230726	27400	-27.23	20230417	19280	3.42	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
77	20231018	130705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19780	-100	5	-0.50	252831900	12725	64.29	20000	20050	19780	25800	13920	19880	19868.91	0.70	0	238	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2826	5.61	0.62	12	0.09	3523.00	32090.00	27400	20230417	-27.81	19280	20230726	2.59	27400	-27.81	20230417	19280	2.59	20230726	27400	-27.81	20230417	19280	2.59	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
78	20231018	120718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19800	-80	5	-0.40	205362190	10327	52.18	20000	20050	19800	25800	13920	19880	19885.95	0.70	0	189	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2829	5.62	0.62	12	0.07	3523.00	32090.00	27400	20230417	-27.74	19280	20230726	2.70	27400	-27.74	20230417	19280	2.70	20230726	27400	-27.74	20230417	19280	2.70	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
79	20231018	110711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19850	-30	5	-0.15	139364420	6999	35.36	20000	20050	19810	25800	13920	19880	19912.05	0.70	0	177	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2836	5.63	0.62	12	0.05	3523.00	32090.00	27400	20230417	-27.55	19280	20230726	2.96	27400	-27.55	20230417	19280	2.96	20230726	27400	-27.55	20230417	19280	2.96	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
80	20231018	100719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19830	-50	5	-0.25	101233090	5078	25.66	20000	20050	19810	25800	13920	19880	19935.62	0.70	0	174	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2833	5.63	0.62	12	0.04	3523.00	32090.00	27400	20230417	-27.63	19280	20230726	2.85	27400	-27.63	20230417	19280	2.85	20230726	27400	-27.63	20230417	19280	2.85	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
81	20231018	090708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	100	2	0.50	1499110	75	0.38	20000	20000	19980	25800	13920	19880	19988.13	0.70	0	-61	20220	20050	19880	19710	19540	20135	19795	29	5920	200	14310	10	1	14286000	2854	5.67	0.62	12	0.00	3523.00	32090.00	27400	20230417	-27.08	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	27400	-27.08	20230417	19280	3.63	20230726	1.53	N	126720	200	28 억	100262	N	N	7	N	N
82	20231017	160712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19880	170	2	0.86	394105260	19790	92.74	19710	20050	19710	25600	13800	19710	19914.36	0.69	0	4333	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2840	5.64	0.62	12	0.14	3523.00	32090.00	27400	20230417	-27.45	19280	20230726	3.11	27400	-27.45	20230417	19280	3.11	20230726	27400	-27.45	20230417	19280	3.11	20230726	1.53	N	126720	200	28 억	98016	N	N	7	N	N
83	20231017	150717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19940	230	2	1.17	381773840	19170	89.83	19710	20050	19710	25600	13800	19710	19915.17	0.69	0	4350	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2849	5.66	0.62	12	0.13	3523.00	32090.00	27400	20230417	-27.23	19280	20230726	3.42	27400	-27.23	20230417	19280	3.42	20230726	27400	-27.23	20230417	19280	3.42	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
84	20231017	140717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	220	2	1.12	365654660	18361	86.04	19710	20050	19710	25600	13800	19710	19914.75	0.69	0	3897	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2847	5.66	0.62	12	0.13	3523.00	32090.00	27400	20230417	-27.26	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	27400	-27.26	20230417	19280	3.37	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
85	20231017	130711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	290	2	1.47	311809650	15663	73.40	19710	20050	19710	25600	13800	19710	19907.40	0.69	0	3526	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	50	1	14286000	2857	5.68	0.62	12	0.11	3523.00	32090.00	27400	20230417	-27.01	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	27400	-27.01	20230417	19280	3.73	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
86	20231017	120715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	270	2	1.37	277085110	13926	65.26	19710	19990	19710	25600	13800	19710	19896.96	0.69	0	3025	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2854	5.67	0.62	12	0.10	3523.00	32090.00	27400	20230417	-27.08	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	27400	-27.08	20230417	19280	3.63	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
87	20231017	110708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	210	2	1.07	210199200	10572	49.54	19710	19990	19710	25600	13800	19710	19882.63	0.69	0	2538	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2846	5.65	0.62	12	0.07	3523.00	32090.00	27400	20230417	-27.30	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	27400	-27.30	20230417	19280	3.32	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
88	20231017	100702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	270	2	1.37	152142030	7658	35.89	19710	19990	19710	25600	13800	19710	19867.07	0.69	0	2375	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2854	5.67	0.62	12	0.05	3523.00	32090.00	27400	20230417	-27.08	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	27400	-27.08	20230417	19280	3.63	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
89	20231017	090708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19890	180	2	0.91	51632960	2618	12.27	19710	19930	19710	25600	13800	19710	19722.29	0.69	0	414	20330	20020	19840	19530	19350	19930	19440	29	5890	200	14190	10	1	14286000	2841	5.65	0.62	12	0.02	3523.00	32090.00	27400	20230417	-27.41	19280	20230726	3.16	27400	-27.41	20230417	19280	3.16	20230726	27400	-27.41	20230417	19280	3.16	20230726	1.53	N	126720	200	28 억	98016	N	N	8	N	N
90	20231016	160709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19710	-390	5	-1.94	422656110	21323	104.20	20100	20150	19660	26100	14100	20100	19821.61	0.70	0	-843	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2816	5.59	0.61	12	0.15	3523.00	32090.00	27950	20221012	-29.48	19280	20230726	2.23	27400	-28.07	20230417	19280	2.23	20230726	27400	-28.07	20230417	19280	2.23	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
91	20231016	150709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19760	-340	5	-1.69	343244520	17293	84.50	20100	20150	19710	26100	14100	20100	19848.75	0.70	0	-949	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2823	5.61	0.62	12	0.12	3523.00	32090.00	27950	20221012	-29.30	19280	20230726	2.49	27400	-27.88	20230417	19280	2.49	20230726	27400	-27.88	20230417	19280	2.49	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
92	20231016	140709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19740	-360	5	-1.79	310694780	15645	76.45	20100	20150	19710	26100	14100	20100	19859.05	0.70	0	-1362	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2820	5.60	0.62	12	0.11	3523.00	32090.00	27950	20221012	-29.37	19280	20230726	2.39	27400	-27.96	20230417	19280	2.39	20230726	27400	-27.96	20230417	19280	2.39	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
93	20231016	130704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19850	-250	5	-1.24	261627990	13162	64.32	20100	20150	19710	26100	14100	20100	19877.53	0.70	0	-980	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2836	5.63	0.62	12	0.09	3523.00	32090.00	27950	20221012	-28.98	19280	20230726	2.96	27400	-27.55	20230417	19280	2.96	20230726	27400	-27.55	20230417	19280	2.96	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
94	20231016	120704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19870	-230	5	-1.14	157626490	7907	38.64	20100	20150	19860	26100	14100	20100	19935.06	0.70	0	-920	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2839	5.64	0.62	12	0.06	3523.00	32090.00	27950	20221012	-28.91	19280	20230726	3.06	27400	-27.48	20230417	19280	3.06	20230726	27400	-27.48	20230417	19280	3.06	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
95	20231016	110701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	-200	5	-1.00	127511070	6392	31.24	20100	20150	19860	26100	14100	20100	19948.54	0.70	0	-900	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2843	5.65	0.62	12	0.04	3523.00	32090.00	27950	20221012	-28.80	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	27400	-27.37	20230417	19280	3.22	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
96	20231016	100657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19990	-110	5	-0.55	94114760	4717	23.05	20100	20150	19860	26100	14100	20100	19952.25	0.70	0	-204	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2856	5.67	0.62	12	0.03	3523.00	32090.00	27950	20221012	-28.48	19280	20230726	3.68	27400	-27.04	20230417	19280	3.68	20230726	27400	-27.04	20230417	19280	3.68	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
97	20231016	090700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	-200	5	-1.00	21108560	1058	5.17	20100	20150	19900	26100	14100	20100	19951.38	0.70	0	-974	20573	20336	20163	19926	19753	20250	19840	29	6000	200	14470	10	1	14286000	2843	5.65	0.62	12	0.01	3523.00	32090.00	27950	20221012	-28.80	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	27400	-27.37	20230417	19280	3.22	20230726	1.53	N	126720	200	28 억	99378	N	N	8	N	N
98	20231012	160720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-100	5	-0.49	123983900	6130	28.38	20400	20400	20100	26350	14250	20300	20226.06	0.73	0	478	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2886	5.73	0.63	12	0.04	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	27950	-27.73	20221012	19280	4.77	20230726	1.56	N	126720	200	28 억	103608	N	N	30	N	N
99	20231012	150705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-100	5	-0.49	113237500	5598	25.92	20400	20400	20100	26350	14250	20300	20228.21	0.73	0	478	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2886	5.73	0.63	12	0.04	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	27950	-27.73	20221012	19280	4.77	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
100	20231012	140704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-100	5	-0.49	99558150	4921	22.78	20400	20400	20100	26350	14250	20300	20231.28	0.73	0	434	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2886	5.73	0.63	12	0.03	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	27950	-27.73	20221012	19280	4.77	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
101	20231012	130704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-50	5	-0.25	88952250	4396	20.35	20400	20400	20100	26350	14250	20300	20234.82	0.73	0	555	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2893	5.75	0.63	12	0.03	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	27950	-27.55	20221012	19280	5.03	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
102	20231012	120712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-200	5	-0.99	84882100	4195	19.42	20400	20400	20100	26350	14250	20300	20234.11	0.73	0	483	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2871	5.71	0.63	12	0.03	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	27950	-28.09	20221012	19280	4.25	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
103	20231012	110712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	50	2	0.25	54497950	2691	12.46	20400	20400	20150	26350	14250	20300	20251.93	0.73	0	483	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2907	5.78	0.63	12	0.02	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	27950	-27.19	20221012	19280	5.55	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
104	20231012	100708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-50	5	-0.25	44059600	2177	10.08	20400	20400	20150	26350	14250	20300	20238.68	0.73	0	491	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2893	5.75	0.63	12	0.02	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	27950	-27.55	20221012	19280	5.03	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
105	20231012	090713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	0	3	0.00	11586900	570	2.64	20400	20400	20300	26350	14250	20300	20327.89	0.73	0	63	20566	20432	20216	20082	19866	20500	20150	29	6050	200	14610	50	1	14286000	2900	5.76	0.63	12	0.00	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	27950	-27.37	20221012	19280	5.29	20230726	1.56	N	126720	200	28 억	103608	N	N	10	N	N
106	20231011	160704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	300	2	1.50	434328700	21575	56.62	20050	20350	20000	26000	14000	20000	20131.11	0.70	0	3730	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2900	5.76	0.63	12	0.15	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	28500	-28.77	20221011	19280	5.29	20230726	1.59	N	126720	200	28 억	99889	N	N	10	N	N
107	20231011	150707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	250	2	1.25	421605750	20947	54.97	20050	20350	20000	26000	14000	20000	20127.26	0.70	0	3779	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2893	5.75	0.63	12	0.15	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	28500	-28.95	20221011	19280	5.03	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
108	20231011	140711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	200	2	1.00	281344950	13985	36.70	20050	20350	20000	26000	14000	20000	20117.62	0.70	0	2411	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2886	5.73	0.63	12	0.10	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	28500	-29.12	20221011	19280	4.77	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
109	20231011	130701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	150	2	0.75	218037050	10844	28.46	20050	20350	20000	26000	14000	20000	20106.70	0.70	0	1381	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2879	5.72	0.63	12	0.08	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	28500	-29.30	20221011	19280	4.51	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
110	20231011	120715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	200	2	1.00	97188100	4812	12.63	20050	20350	20050	26000	14000	20000	20197.03	0.70	0	-439	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2886	5.73	0.63	12	0.03	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	28500	-29.12	20221011	19280	4.77	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
111	20231011	110709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	200	2	1.00	78607650	3892	10.21	20050	20350	20050	26000	14000	20000	20197.24	0.70	0	-434	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2886	5.73	0.63	12	0.03	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	28500	-29.12	20221011	19280	4.77	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
112	20231011	100705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	200	2	1.00	62977400	3117	8.18	20050	20350	20050	26000	14000	20000	20204.49	0.70	0	-434	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2886	5.73	0.63	12	0.02	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	28500	-29.12	20221011	19280	4.77	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
113	20231011	090709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	50	2	0.25	9945550	496	1.30	20050	20100	20050	26000	14000	20000	20051.51	0.70	0	-4	20593	20296	20003	19706	19413	20295	19705	29	6000	200	14400	50	1	14286000	2864	5.69	0.62	12	0.00	3523.00	32090.00	29050	20221007	-30.98	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	28500	-29.65	20221011	19280	3.99	20230726	1.59	N	126720	200	28 억	99889	N	N	35	N	N
114	20231010	160700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-100	5	-0.50	759749450	38100	96.80	20000	20300	19710	26100	14100	20100	19940.43	0.68	0	2639	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2857	5.68	0.62	12	0.27	3523.00	32090.00	29050	20221007	-31.15	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	28500	-29.82	20221011	19280	3.73	20230726	1.61	N	126720	200	28 억	97526	N	N	35	N	N
115	20231010	150659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19950	-150	5	-0.75	731321030	36676	93.18	20000	20300	19710	26100	14100	20100	19939.53	0.68	0	3088	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	10	1	14286000	2850	5.66	0.62	12	0.26	3523.00	32090.00	29050	20221007	-31.33	19280	20230726	3.48	27400	-27.19	20230417	19280	3.48	20230726	28500	-30.00	20221011	19280	3.48	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
116	20231010	140703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	0	3	0.00	330540230	16455	41.81	20000	20300	19980	26100	14100	20100	20087.44	0.68	0	1701	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2871	5.71	0.63	12	0.12	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	28500	-29.47	20221011	19280	4.25	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
117	20231010	130656	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	50	2	0.25	291960680	14528	36.91	20000	20300	19990	26100	14100	20100	20096.38	0.68	0	2063	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2879	5.72	0.63	12	0.10	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	28500	-29.30	20221011	19280	4.51	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
118	20231010	120655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	100	2	0.50	261787780	13028	33.10	20000	20300	19990	26100	14100	20100	20094.19	0.68	0	2411	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2886	5.73	0.63	12	0.09	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	28500	-29.12	20221011	19280	4.77	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
119	20231010	110645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-50	5	-0.25	243054830	12097	30.74	20000	20300	19990	26100	14100	20100	20092.08	0.68	0	2420	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2864	5.69	0.62	12	0.08	3523.00	32090.00	29050	20221007	-30.98	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	28500	-29.65	20221011	19280	3.99	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
120	20231010	100650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	50	2	0.25	135960290	6747	17.14	20000	20300	19990	26100	14100	20100	20152.13	0.68	0	320	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2879	5.72	0.63	12	0.05	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	28500	-29.30	20221011	19280	4.51	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
121	20231010	090644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	0	3	0.00	35792440	1789	4.55	20000	20100	19990	26100	14100	20100	20000.38	0.68	0	288	21513	20806	20093	19386	18673	21160	19740	29	6000	200	14470	50	1	14286000	2871	5.71	0.63	12	0.01	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	28500	-29.47	20221011	19280	4.25	20230726	1.61	N	126720	200	28 억	97526	N	N	6	N	N
122	20231006	160652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	580	2	2.97	785467000	39105	232.27	19380	20800	19380	25350	13670	19520	20086.10	0.68	0	4923	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	50	1	14286000	2871	5.71	0.63	12	0.27	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	29050	-30.81	20221007	19280	4.25	20230726	1.63	N	126720	200	28 억	96452	N	N	6	N	N
123	20231006	150642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	930	2	4.76	687406550	34297	203.71	19380	20800	19380	25350	13670	19520	20042.76	0.68	0	3704	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	50	1	14286000	2921	5.80	0.64	12	0.24	3523.00	32090.00	29050	20221007	-29.60	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	29050	-29.60	20221007	19280	6.07	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
124	20231006	140644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19730	210	2	1.08	166194630	8480	50.37	19380	19840	19380	25350	13670	19520	19598.42	0.68	0	2235	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2819	5.60	0.61	12	0.06	3523.00	32090.00	29050	20221007	-32.08	19280	20230726	2.33	27400	-27.99	20230417	19280	2.33	20230726	29050	-32.08	20221007	19280	2.33	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
125	20231006	130636	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19590	70	2	0.36	126085000	6440	38.25	19380	19840	19380	25350	13670	19520	19578.42	0.68	0	1751	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2799	5.56	0.61	12	0.05	3523.00	32090.00	29050	20221007	-32.56	19280	20230726	1.61	27400	-28.50	20230417	19280	1.61	20230726	29050	-32.56	20221007	19280	1.61	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
126	20231006	120635	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19620	100	2	0.51	103020000	5263	31.26	19380	19840	19380	25350	13670	19520	19574.39	0.68	0	1734	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2803	5.57	0.61	12	0.04	3523.00	32090.00	29050	20221007	-32.46	19280	20230726	1.76	27400	-28.39	20230417	19280	1.76	20230726	29050	-32.46	20221007	19280	1.76	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
127	20231006	110630	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19630	110	2	0.56	102156440	5219	31.00	19380	19840	19380	25350	13670	19520	19573.95	0.68	0	1748	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2804	5.57	0.61	12	0.04	3523.00	32090.00	29050	20221007	-32.43	19280	20230726	1.82	27400	-28.36	20230417	19280	1.82	20230726	29050	-32.43	20221007	19280	1.82	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
128	20231006	100634	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19560	40	2	0.20	64115360	3279	19.48	19380	19840	19380	25350	13670	19520	19553.33	0.68	0	863	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2794	5.55	0.61	12	0.02	3523.00	32090.00	29050	20221007	-32.67	19280	20230726	1.45	27400	-28.61	20230417	19280	1.45	20230726	29050	-32.67	20221007	19280	1.45	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N
129	20231006	090630	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19840	320	2	1.64	16809310	864	5.13	19380	19840	19380	25350	13670	19520	19455.22	0.68	0	387	20146	19832	19666	19352	19186	19750	19270	29	5830	200	14050	10	1	14286000	2834	5.63	0.62	12	0.01	3523.00	32090.00	29050	20221007	-31.70	19280	20230726	2.90	27400	-27.59	20230417	19280	2.90	20230726	29050	-31.70	20221007	19280	2.90	20230726	1.63	N	126720	200	28 억	96452	N	N	7	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History