KissMeData/126720/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160914	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	-800	5	-3.45	1360800700	60342	79.10	22700	22900	22250	30150	16250	23200	22551.28	1.71	0	-594	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3200	6.56	0.64	12	0.42	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.07	N	126720	200	28 억		243908	N	N	32	N	00	N
3	20241031	150928	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22500	-700	5	-3.02	1281077050	56789	74.44	22700	22900	22250	30150	16250	23200	22558.32	1.71	0	14	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3214	6.59	0.65	12	0.40	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
4	20241031	140926	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	-600	5	-2.59	1053151050	46625	61.12	22700	22900	22250	30150	16250	23200	22587.43	1.71	0	-1426	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3229	6.62	0.65	12	0.33	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
5	20241031	130925	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22850	-350	5	-1.51	851867950	37726	49.45	22700	22850	22250	30150	16250	23200	22580.07	1.71	0	1676	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3264	6.69	0.66	12	0.26	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
6	20241031	120925	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22650	-550	5	-2.37	751743550	33331	43.69	22700	22750	22250	30150	16250	23200	22553.50	1.71	0	2320	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3236	6.63	0.65	12	0.23	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
7	20241031	110925	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22700	-500	5	-2.16	672317750	29816	39.08	22700	22750	22250	30150	16250	23200	22548.45	1.71	0	3226	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3243	6.65	0.65	12	0.21	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
8	20241031	100925	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22550	-650	5	-2.80	437727400	19443	25.49	22700	22700	22250	30150	16250	23200	22512.66	1.71	0	1031	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3221	6.61	0.65	12	0.14	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
9	20241031	090922	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22300	-900	5	-3.88	226644550	10071	13.20	22700	22700	22250	30150	16250	23200	22503.29	1.71	0	1041	24600	23900	22950	22250	21300	24250	22600	29	6950	200	17160	50	1	14286000	3186	6.53	0.64	12	0.07	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.07	N	126720	200	28 억		243908	N	N	38	N	00	N
10	20241030	160921	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	23200	600	2	2.65	1740856800	75835	97.80	22600	23650	22000	29350	15850	22600	22954.05	1.77	0	-4566	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3314	6.80	0.67	12	0.53	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.08	N	126720	200	28 억		253228	N	N	38	N	00	N
11	20241030	150943	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	23100	500	2	2.21	1005649450	44384	57.24	22600	23150	22000	29350	15850	22600	22657.93	1.77	0	-5211	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3300	6.77	0.66	12	0.31	3414.00	34768.00	31600	20240527	-26.90	17730	20240119	30.29	31600	-26.90	20240527	17730	30.29	20240119	31600	-26.90	20240527	17730	30.29	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
12	20241030	140922	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22850	250	2	1.11	774907600	34351	44.30	22600	22950	22000	29350	15850	22600	22558.52	1.77	0	-3865	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3264	6.69	0.66	12	0.24	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
13	20241030	130929	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22800	200	2	0.88	588360100	26185	33.77	22600	22900	22000	29350	15850	22600	22469.36	1.77	0	-3925	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3257	6.68	0.66	12	0.18	3414.00	34768.00	31600	20240527	-27.85	17730	20240119	28.60	31600	-27.85	20240527	17730	28.60	20240119	31600	-27.85	20240527	17730	28.60	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
14	20241030	120942	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22850	250	2	1.11	527211250	23503	30.31	22600	22900	22000	29350	15850	22600	22431.66	1.77	0	-3612	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3264	6.69	0.66	12	0.16	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
15	20241030	110925	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22750	150	2	0.66	427630350	19138	24.68	22600	22800	22000	29350	15850	22600	22344.57	1.77	0	-2656	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3250	6.66	0.65	12	0.13	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
16	20241030	100921	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22550	-50	5	-0.22	347896550	15620	20.14	22600	22600	22000	29350	15850	22600	22272.51	1.77	0	-3628	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3221	6.61	0.65	12	0.11	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
17	20241030	090926	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22150	-450	5	-1.99	143053950	6445	8.31	22600	22600	22000	29350	15850	22600	22196.11	1.77	0	-2689	23333	22966	22783	22416	22233	22875	22325	29	6750	200	16720	50	1	14286000	3164	6.49	0.64	12	0.05	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.08	N	126720	200	28 억		253228	N	N	2	N	00	N
18	20241029	160852	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	-50	5	-0.22	1766599900	77383	263.97	23150	23150	22600	29400	15900	22650	22829.35	1.76	0	-5687	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3229	6.62	0.65	12	0.54	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	1.05	N	126720	200	28 억		251429	N	N	2	N	00	N
19	20241029	150905	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22650	0	3	0.00	1649489300	72205	246.31	23150	23150	22600	29400	15900	22650	22844.53	1.76	0	-4016	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3236	6.63	0.65	12	0.51	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
20	20241029	140802	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22700	50	2	0.22	1589755450	69570	237.32	23150	23150	22600	29400	15900	22650	22851.16	1.76	0	-4289	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3243	6.65	0.65	12	0.49	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
21	20241029	130859	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22950	300	2	1.32	1049013250	45709	155.92	23150	23150	22700	29400	15900	22650	22949.82	1.76	0	-8381	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3279	6.72	0.66	12	0.32	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
22	20241029	120901	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22900	250	2	1.10	943984950	41128	140.30	23150	23150	22700	29400	15900	22650	22952.37	1.76	0	-7272	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3271	6.71	0.66	12	0.29	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
23	20241029	110916	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	23000	350	2	1.55	834364650	36350	124.00	23150	23150	22700	29400	15900	22650	22953.64	1.76	0	-6995	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3286	6.74	0.66	12	0.25	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
24	20241029	100857	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22950	300	2	1.32	651876200	28377	96.80	23150	23150	22700	29400	15900	22650	22971.99	1.76	0	-6637	23183	22916	22433	22166	21683	23050	22300	29	6750	200	16760	50	1	14286000	3279	6.72	0.66	12	0.20	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.05	N	126720	200	28 억		251429	N	N	50	N	00	N
25	20241028	160849	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22650	600	2	2.72	655248700	29151	95.91	21950	22700	21950	28650	15450	22050	22471.46	1.71	0	6867	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3236	6.63	0.65	12	0.20	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.98	N	126720	200	28 억		244424	N	N	50	N	00	N
26	20241028	150855	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	550	2	2.49	572903450	25515	83.94	21950	22700	21950	28650	15450	22050	22453.59	1.71	0	7399	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3229	6.62	0.65	12	0.18	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
27	20241028	140857	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22650	600	2	2.72	475272650	21196	69.74	21950	22650	21950	28650	15450	22050	22422.75	1.71	0	7084	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3236	6.63	0.65	12	0.15	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
28	20241028	130849	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22500	450	2	2.04	416633600	18598	61.19	21950	22600	21950	28650	15450	22050	22402.06	1.71	0	5873	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3214	6.59	0.65	12	0.13	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
29	20241028	120855	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	350	2	1.59	366049650	16351	53.80	21950	22600	21950	28650	15450	22050	22386.99	1.71	0	5636	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3200	6.56	0.64	12	0.11	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
30	20241028	110740	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22500	450	2	2.04	234146050	10489	34.51	21950	22550	21950	28650	15450	22050	22323.01	1.71	0	4263	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3214	6.59	0.65	12	0.07	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
31	20241028	100850	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22350	300	2	1.36	153036950	6872	22.61	21950	22450	21950	28650	15450	22050	22269.64	1.71	0	2497	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3193	6.55	0.64	12	0.05	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	31600	-29.27	20240527	17730	26.06	20240119	31600	-29.27	20240527	17730	26.06	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
32	20241028	090850	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	50	2	0.23	35222050	1591	5.23	21950	22200	21950	28650	15450	22050	22138.31	1.71	0	434	23350	22700	22300	21650	21250	22500	21450	29	6600	200	16310	50	1	14286000	3157	6.47	0.64	12	0.01	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.98	N	126720	200	28 억		244424	N	N	65	N	00	N
33	20241025	160852	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22050	-600	5	-2.65	677115050	30368	55.91	22850	22950	21900	29400	15900	22650	22301.27	1.76	0	-6032	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3150	6.46	0.63	12	0.21	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.10	N	126720	200	28 억		251111	N	N	65	N	00	N
34	20241025	150854	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22000	-650	5	-2.87	633965600	28411	52.31	22850	22950	21900	29400	15900	22650	22314.09	1.76	0	-5725	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3143	6.44	0.63	12	0.20	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
35	20241025	140852	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	-550	5	-2.43	535422050	23935	44.07	22850	22950	22050	29400	15900	22650	22369.84	1.76	0	-5617	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3157	6.47	0.64	12	0.17	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
36	20241025	130853	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22200	-450	5	-1.99	446504750	19926	36.69	22850	22950	22150	29400	15900	22650	22408.15	1.76	0	-4358	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3171	6.50	0.64	12	0.14	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
37	20241025	120856	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	-400	5	-1.77	369950200	16482	30.34	22850	22950	22150	29400	15900	22650	22445.71	1.76	0	-3014	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3179	6.52	0.64	12	0.12	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
38	20241025	110850	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	-400	5	-1.77	258156650	11444	21.07	22850	22950	22200	29400	15900	22650	22558.25	1.76	0	-3640	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3179	6.52	0.64	12	0.08	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
39	20241025	100852	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22450	-200	5	-0.88	200556400	8868	16.33	22850	22950	22200	29400	15900	22650	22615.74	1.76	0	-2812	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3207	6.58	0.65	12	0.06	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
40	20241025	090855	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22750	100	2	0.44	88413450	3878	7.14	22850	22950	22600	29400	15900	22650	22798.72	1.76	0	-2187	23650	23150	22450	21950	21250	23400	22200	29	6750	200	16760	50	1	14286000	3250	6.66	0.65	12	0.03	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	1.10	N	126720	200	28 억		251111	N	N	46	N	00	N
41	20241024	160835	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22650	450	2	2.03	1211256900	53676	90.72	21900	22950	21750	28850	15550	22200	22565.59	1.81	0	-2936	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3236	6.63	0.65	12	0.38	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.97	N	126720	200	28 억		258106	N	N	46	N	00	N
42	20241024	150843	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22550	350	2	1.58	1186638650	52588	88.88	21900	22950	21750	28850	15550	22200	22564.82	1.81	0	-3202	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3221	6.61	0.65	12	0.37	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
43	20241024	140831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	400	2	1.80	1011511750	44810	75.73	21900	22950	21750	28850	15550	22200	22573.35	1.81	0	-6179	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3229	6.62	0.65	12	0.31	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
44	20241024	130842	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	400	2	1.80	933845600	41390	69.95	21900	22950	21750	28850	15550	22200	22562.11	1.81	0	-7905	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3229	6.62	0.65	12	0.29	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
45	20241024	120840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22750	550	2	2.48	878982500	38971	65.86	21900	22950	21750	28850	15550	22200	22554.78	1.81	0	-7789	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3250	6.66	0.65	12	0.27	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
46	20241024	110843	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22450	250	2	1.13	323890500	14619	24.71	21900	22550	21750	28850	15550	22200	22155.45	1.81	0	2466	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3207	6.58	0.65	12	0.10	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
47	20241024	100824	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	-100	5	-0.45	156233650	7116	12.03	21900	22200	21750	28850	15550	22200	21955.26	1.81	0	658	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3157	6.47	0.64	12	0.05	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
48	20241024	090907	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	-100	5	-0.45	49742700	2267	3.83	21900	22100	21900	28850	15550	22200	21942.08	1.81	0	922	23333	22766	22233	21666	21133	22500	21400	29	6650	200	16420	50	1	14286000	3157	6.47	0.64	12	0.02	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.97	N	126720	200	28 억		258106	N	N	42	N	00	N
49	20241023	160842	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22200	100	2	0.45	1297344100	58737	63.42	22250	22800	21700	28700	15500	22100	22086.57	1.70	0	11515	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3171	6.50	0.64	12	0.41	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.14	N	126720	200	28 억		242481	N	N	42	N	00	N
50	20241023	150857	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22300	200	2	0.90	1267508500	57395	61.97	22250	22800	21700	28700	15500	22100	22083.95	1.70	0	11778	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3186	6.53	0.64	12	0.40	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
51	20241023	140901	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	300	2	1.36	1017950050	46292	49.98	22250	22550	21700	28700	15500	22100	21989.76	1.70	0	14138	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3200	6.56	0.64	12	0.32	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
52	20241023	130849	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22150	50	2	0.23	860645150	39162	42.28	22250	22550	21700	28700	15500	22100	21976.54	1.70	0	11782	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3164	6.49	0.64	12	0.27	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
53	20241023	120845	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21900	-200	5	-0.90	839612800	38211	41.26	22250	22550	21700	28700	15500	22100	21973.07	1.70	0	11592	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3129	6.41	0.63	12	0.27	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
54	20241023	110840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21900	-200	5	-0.90	788597700	35878	38.74	22250	22550	21700	28700	15500	22100	21979.98	1.70	0	10418	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3129	6.41	0.63	12	0.25	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
55	20241023	100844	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	150	2	0.68	366640550	16508	17.82	22250	22550	21850	28700	15500	22100	22209.87	1.70	0	-650	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3179	6.52	0.64	12	0.12	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
56	20241023	090844	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22150	50	2	0.23	52545450	2379	2.57	22250	22300	21850	28700	15500	22100	22087.20	1.70	0	-67	23433	22766	22433	21766	21433	22600	21600	29	6600	200	16350	50	1	14286000	3164	6.49	0.64	12	0.02	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.14	N	126720	200	28 억		242481	N	N	110	N	00	N
57	20241022	160833	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	-300	5	-1.34	2072465700	91707	60.51	22600	23100	22100	29100	15700	22400	22598.83	1.83	0	-17762	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3157	6.47	0.64	12	0.64	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.02	N	126720	200	28 억		261389	N	N	110	N	00	N
58	20241022	150844	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22300	-100	5	-0.45	1968595500	87017	57.42	22600	23100	22150	29100	15700	22400	22623.11	1.83	0	-18305	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3186	6.53	0.64	12	0.61	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
59	20241022	140845	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22450	50	2	0.22	1783928400	78752	51.96	22600	23100	22200	29100	15700	22400	22652.48	1.83	0	-17614	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3207	6.58	0.65	12	0.55	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
60	20241022	130845	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	0	3	0.00	1672232550	73755	48.67	22600	23100	22200	29100	15700	22400	22672.80	1.83	0	-16983	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3200	6.56	0.64	12	0.52	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
61	20241022	120842	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22550	150	2	0.67	1542130200	67953	44.84	22600	23100	22200	29100	15700	22400	22694.07	1.83	0	-14796	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3221	6.61	0.65	12	0.48	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
62	20241022	110838	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22850	450	2	2.01	1331226250	58695	38.73	22600	23100	22200	29100	15700	22400	22680.40	1.83	0	-11593	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3264	6.69	0.66	12	0.41	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
63	20241022	100840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22550	150	2	0.67	1092132450	48110	31.74	22600	23100	22200	29100	15700	22400	22700.74	1.83	0	-9995	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3221	6.61	0.65	12	0.34	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
64	20241022	090839	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22500	100	2	0.45	156049500	6970	4.60	22600	22850	22200	29100	15700	22400	22388.74	1.83	0	2305	23700	23050	22650	22000	21600	22850	21800	29	6700	200	16570	50	1	14286000	3214	6.59	0.65	12	0.05	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	1.02	N	126720	200	28 억		261389	N	N	39	N	00	N
65	20241021	160832	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	150	2	0.67	3373830900	147731	172.04	22700	23300	22250	28900	15600	22250	22839.06	1.87	0	-9844	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3200	6.56	0.64	12	1.03	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.00	N	126720	200	28 억		267339	N	N	39	N	00	N
66	20241021	150837	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22300	50	2	0.22	3173858100	138781	161.62	22700	23300	22250	28900	15600	22250	22869.54	1.87	0	-10252	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3186	6.53	0.64	12	0.97	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
67	20241021	140838	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22600	350	2	1.57	2899549850	126551	147.38	22700	23300	22500	28900	15600	22250	22912.11	1.87	0	-11150	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3229	6.62	0.65	12	0.89	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
68	20241021	130836	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22900	650	2	2.92	2454531850	106910	124.50	22700	23300	22500	28900	15600	22250	22958.86	1.87	0	-16977	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3271	6.71	0.66	12	0.75	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
69	20241021	120836	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22950	700	2	3.15	2287780200	99608	116.00	22700	23300	22500	28900	15600	22250	22967.84	1.87	0	-15159	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3279	6.72	0.66	12	0.70	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
70	20241021	110832	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22850	600	2	2.70	1612626450	70183	81.73	22700	23300	22500	28900	15600	22250	22977.45	1.87	0	-4243	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3264	6.69	0.66	12	0.49	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
71	20241021	100835	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22950	700	2	3.15	1367430700	59436	69.22	22700	23300	22500	28900	15600	22250	23006.78	1.87	0	-1238	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3279	6.72	0.66	12	0.42	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
72	20241021	090834	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	23000	750	2	3.37	370431300	16187	18.85	22700	23200	22650	28900	15600	22250	22884.49	1.87	0	-2317	23216	22732	22266	21782	21316	22975	22025	29	6650	200	16460	50	1	14286000	3286	6.74	0.66	12	0.11	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.00	N	126720	200	28 억		267339	N	N	38	N	00	N
73	20241018	160832	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	0	3	0.00	1907047550	85628	55.54	22100	22750	21800	28900	15600	22250	22271.31	1.81	0	8140	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.60	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.00	N	126720	200	28 억		259035	N	N	38	N	00	N
74	20241018	150855	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22400	150	2	0.67	1872350700	84072	54.53	22100	22750	21800	28900	15600	22250	22270.80	1.81	0	9270	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3200	6.56	0.64	12	0.59	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
75	20241018	140856	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	0	3	0.00	1762908600	79172	51.35	22100	22750	21800	28900	15600	22250	22266.82	1.81	0	11374	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.55	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
76	20241018	130841	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21900	-350	5	-1.57	1614136550	72428	46.97	22100	22750	21800	28900	15600	22250	22286.08	1.81	0	13771	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3129	6.41	0.63	12	0.51	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
77	20241018	120853	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	0	3	0.00	1071168150	47852	31.04	22100	22750	21800	28900	15600	22250	22385.02	1.81	0	-4110	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.33	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
78	20241018	110847	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22700	450	2	2.02	874707500	39121	25.37	22100	22750	21800	28900	15600	22250	22359.03	1.81	0	-2501	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3243	6.65	0.65	12	0.27	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
79	20241018	100836	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	0	3	0.00	486126250	21879	14.19	22100	22400	21800	28900	15600	22250	22218.85	1.81	0	-2992	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.15	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
80	20241018	090837	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22200	-50	5	-0.22	205069550	9249	6.00	22100	22400	21800	28900	15600	22250	22172.08	1.81	0	-1961	22950	22600	22050	21700	21150	22775	21875	29	6650	200	16460	50	1	14286000	3171	6.50	0.64	12	0.06	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.00	N	126720	200	28 억		259035	N	N	10	N	00	N
81	20241017	160836	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	1400	2	6.71	3383492250	153921	585.65	21900	22400	21500	27100	14600	20850	21981.72	1.92	0	-14889	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3179	6.52	0.64	12	1.08	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	0.98	N	126720	200	28 억		274453	N	N	10	N	00	N
82	20241017	150838	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22250	1400	2	6.71	3307904850	150517	572.70	21900	22400	21500	27100	14600	20850	21976.96	1.92	0	-14967	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3179	6.52	0.64	12	1.05	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
83	20241017	140840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	1250	2	6.00	3142749900	143066	544.35	21900	22400	21500	27100	14600	20850	21967.14	1.92	0	-15205	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3157	6.47	0.64	12	1.00	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
84	20241017	130837	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22200	1350	2	6.47	2945145500	134126	510.33	21900	22400	21500	27100	14600	20850	21958.06	1.92	0	-17782	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3171	6.50	0.64	12	0.94	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
85	20241017	120840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22100	1250	2	6.00	2787760250	127036	483.36	21900	22400	21500	27100	14600	20850	21944.66	1.92	0	-19787	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3157	6.47	0.64	12	0.89	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
86	20241017	110840	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22150	1300	2	6.24	2478894550	113175	430.62	21900	22250	21500	27100	14600	20850	21903.21	1.92	0	-21087	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3164	6.49	0.64	12	0.79	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
87	20241017	100837	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	22050	1200	2	5.76	1880547850	86068	327.48	21900	22200	21500	27100	14600	20850	21849.57	1.92	0	-24717	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3150	6.46	0.63	12	0.60	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
88	20241017	090831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21650	800	2	3.84	602006200	27655	105.22	21900	22200	21500	27100	14600	20850	21768.47	1.92	0	-8467	21483	21166	20833	20516	20183	21325	20675	29	6250	200	15420	50	1	14286000	3093	6.34	0.62	12	0.19	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	0.98	N	126720	200	28 억		274453	N	N	29	N	00	N
89	20241016	160828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	50	2	0.24	550286400	26282	72.91	20700	21150	20500	27000	14600	20800	20937.98	1.92	0	419	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	2979	6.11	0.60	12	0.18	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		274345	N	N	29	N	00	N
90	20241016	150832	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	150	2	0.72	539691100	25774	71.51	20700	21150	20500	27000	14600	20800	20939.37	1.92	0	479	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	2993	6.14	0.60	12	0.18	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
91	20241016	140834	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	150	2	0.72	378443450	18038	50.04	20700	21150	20500	27000	14600	20800	20980.35	1.92	0	-82	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	2993	6.14	0.60	12	0.13	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
92	20241016	130830	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21050	250	2	1.20	336561250	16040	44.50	20700	21150	20500	27000	14600	20800	20982.63	1.92	0	172	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	3007	6.17	0.61	12	0.11	3414.00	34768.00	31600	20240527	-33.39	17730	20240119	18.73	31600	-33.39	20240527	17730	18.73	20240119	31600	-33.39	20240527	17730	18.73	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
93	20241016	120831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21100	300	2	1.44	304850550	14534	40.32	20700	21150	20500	27000	14600	20800	20975.01	1.92	0	41	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	3014	6.18	0.61	12	0.10	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
94	20241016	110828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21150	350	2	1.68	251547800	11996	33.28	20700	21150	20500	27000	14600	20800	20969.32	1.92	0	258	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	3021	6.20	0.61	12	0.08	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
95	20241016	100829	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	150	2	0.72	166921800	7979	22.14	20700	21100	20500	27000	14600	20800	20920.16	1.92	0	-256	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	2993	6.14	0.60	12	0.06	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
96	20241016	090831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20650	-150	5	-0.72	11123900	541	1.50	20700	20700	20500	27000	14600	20800	20561.30	1.92	0	-89	21566	21182	20866	20482	20166	21375	20675	29	6200	200	15390	50	1	14286000	2950	6.05	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.05	N	126720	200	28 억		274345	N	N	10	N	00	N
97	20241015	160825	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	250	2	1.22	754132700	36045	393.12	20750	21250	20550	26700	14400	20550	20921.98	1.98	0	-7741	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2971	6.09	0.60	12	0.25	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282621	N	N	10	N	00	N
98	20241015	150833	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	250	2	1.22	720283000	34417	375.36	20750	21250	20550	26700	14400	20550	20928.12	1.98	0	-6743	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2971	6.09	0.60	12	0.24	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
99	20241015	140831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20900	350	2	1.70	699555200	33424	364.53	20750	21250	20550	26700	14400	20550	20929.73	1.98	0	-6460	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2986	6.12	0.60	12	0.23	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	31600	-33.86	20240527	17730	17.88	20240119	31600	-33.86	20240527	17730	17.88	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
100	20241015	130829	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	200	2	0.97	676328250	32310	352.38	20750	21250	20550	26700	14400	20550	20932.47	1.98	0	-6491	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2964	6.08	0.60	12	0.23	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
101	20241015	120830	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20650	100	2	0.49	670766750	32042	349.46	20750	21250	20550	26700	14400	20550	20933.99	1.98	0	-6326	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2950	6.05	0.59	12	0.22	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
102	20241015	110838	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	250	2	1.22	492893650	23470	255.97	20750	21250	20700	26700	14400	20550	21001.01	1.98	0	-7073	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2971	6.09	0.60	12	0.16	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
103	20241015	100831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	300	2	1.46	447396300	21285	232.14	20750	21250	20700	26700	14400	20550	21019.32	1.98	0	-6695	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2979	6.11	0.60	12	0.15	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
104	20241015	090828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	200	2	0.97	21484650	1034	11.28	20750	20900	20700	26700	14400	20550	20778.19	1.98	0	509	20883	20716	20533	20366	20183	20625	20275	29	6150	200	15200	50	1	14286000	2964	6.08	0.60	12	0.01	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		282621	N	N	8	N	00	N
105	20241014	160809	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20550	-100	5	-0.48	175593700	8568	45.14	20700	20700	20350	26800	14500	20650	20493.47	1.99	0	-2523	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2936	6.02	0.59	12	0.06	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.05	N	126720	200	28 억		284840	N	N	8	N	00	N
106	20241014	150819	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20550	-100	5	-0.48	157106550	7668	40.40	20700	20700	20350	26800	14500	20650	20488.60	1.99	0	-2322	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2936	6.02	0.59	12	0.05	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
107	20241014	140819	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20550	-100	5	-0.48	143635150	7012	36.94	20700	20700	20350	26800	14500	20650	20484.19	1.99	0	-1959	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2936	6.02	0.59	12	0.05	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
108	20241014	130817	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20450	-200	5	-0.97	127163750	6209	32.71	20700	20700	20350	26800	14500	20650	20480.55	1.99	0	-1901	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2921	5.99	0.59	12	0.04	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
109	20241014	120810	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20500	-150	5	-0.73	104777450	5117	26.96	20700	20700	20350	26800	14500	20650	20476.34	1.99	0	-1761	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2929	6.00	0.59	12	0.04	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
110	20241014	110809	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20500	-150	5	-0.73	81403450	3971	20.92	20700	20700	20400	26800	14500	20650	20499.48	1.99	0	-1311	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2929	6.00	0.59	12	0.03	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
111	20241014	100810	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20500	-150	5	-0.73	30675050	1491	7.85	20700	20700	20500	26800	14500	20650	20573.47	1.99	0	-96	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2929	6.00	0.59	12	0.01	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
112	20241014	090814	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20550	-100	5	-0.48	8813050	427	2.25	20700	20700	20500	26800	14500	20650	20639.46	1.99	0	10	21150	20900	20700	20450	20250	20800	20350	29	6150	200	15280	50	1	14286000	2936	6.02	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.05	N	126720	200	28 억		284840	N	N	10	N	00	N
113	20241011	160756	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20650	-100	5	-0.48	392018000	18982	301.68	20700	20950	20500	26950	14550	20750	20652.09	1.98	0	2933	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2950	6.05	0.59	12	0.13	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.05	N	126720	200	28 억		282988	N	N	10	N	00	N
114	20241011	150810	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20550	-200	5	-0.96	380366700	18417	292.71	20700	20950	20500	26950	14550	20750	20653.02	1.98	0	3060	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2936	6.02	0.59	12	0.13	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
115	20241011	140812	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	0	3	0.00	276524450	13374	212.56	20700	20950	20550	26950	14550	20750	20676.27	1.98	0	2247	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2964	6.08	0.60	12	0.09	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
116	20241011	130813	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20700	-50	5	-0.24	229072200	11081	176.11	20700	20950	20550	26950	14550	20750	20672.52	1.98	0	2077	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2957	6.06	0.60	12	0.08	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
117	20241011	120806	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20700	-50	5	-0.24	208743600	10099	160.51	20700	20950	20550	26950	14550	20750	20669.73	1.98	0	1941	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2957	6.06	0.60	12	0.07	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
118	20241011	110807	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20650	-100	5	-0.48	176850100	8555	135.97	20700	20950	20550	26950	14550	20750	20672.13	1.98	0	1641	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2950	6.05	0.59	12	0.06	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
119	20241011	100815	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	50	2	0.24	82020750	3954	62.84	20700	20950	20650	26950	14550	20750	20743.74	1.98	0	829	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2971	6.09	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
120	20241011	090812	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	100	2	0.48	3194050	154	2.45	20700	20850	20700	26950	14550	20750	20740.58	1.98	0	7	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2979	6.11	0.60	12	0.00	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		282988	N	N	72	N	00	N
121	20241010	160828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	0	3	0.00	128960000	6192	56.18	20950	21000	20700	26950	14550	20750	20826.89	1.98	0	-29	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2964	6.08	0.60	12	0.04	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		282934	N	N	72	N	00	N
122	20241010	150842	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	50	2	0.24	102008600	4893	44.40	20950	21000	20750	26950	14550	20750	20847.86	1.98	0	59	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2971	6.09	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
123	20241010	140835	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	100	2	0.48	91048750	4366	39.62	20950	21000	20750	26950	14550	20750	20854.04	1.98	0	-15	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2979	6.11	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
124	20241010	130833	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	0	3	0.00	88097800	4224	38.33	20950	21000	20750	26950	14550	20750	20856.49	1.98	0	58	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2964	6.08	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
125	20241010	120834	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	100	2	0.48	65819200	3152	28.60	20950	21000	20800	26950	14550	20750	20881.73	1.98	0	-37	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2979	6.11	0.60	12	0.02	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
126	20241010	110833	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	100	2	0.48	54830850	2625	23.82	20950	21000	20800	26950	14550	20750	20887.94	1.98	0	-201	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2979	6.11	0.60	12	0.02	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
127	20241010	100831	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	50	2	0.24	32286800	1544	14.01	20950	21000	20800	26950	14550	20750	20911.14	1.98	0	-267	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2971	6.09	0.60	12	0.01	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
128	20241010	090835	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	200	2	0.96	3395800	163	1.48	20950	20950	20800	26950	14550	20750	20833.13	1.98	0	51	21116	20932	20816	20632	20516	20875	20575	29	6200	200	15350	50	1	14286000	2993	6.14	0.60	12	0.00	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		282934	N	N	66	N	00	N
129	20241008	160827	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	-200	5	-0.95	229662350	11021	97.68	20900	21000	20700	27200	14700	20950	20838.61	2.01	0	-3940	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2964	6.08	0.60	12	0.08	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		287825	N	N	66	N	00	N
130	20241008	150833	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	-150	5	-0.72	224287100	10762	95.38	20900	21000	20700	27200	14700	20950	20840.65	2.01	0	-3819	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2971	6.09	0.60	12	0.08	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
131	20241008	140829	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20900	-50	5	-0.24	200288700	9609	85.16	20900	21000	20700	27200	14700	20950	20843.87	2.01	0	-3212	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2986	6.12	0.60	12	0.07	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	31600	-33.86	20240527	17730	17.88	20240119	31600	-33.86	20240527	17730	17.88	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
132	20241008	130828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	-100	5	-0.48	187012050	8972	79.52	20900	21000	20700	27200	14700	20950	20843.96	2.01	0	-3198	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2979	6.11	0.60	12	0.06	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
133	20241008	120829	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	-100	5	-0.48	141729500	6796	60.23	20900	21000	20700	27200	14700	20950	20854.84	2.01	0	-2334	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2979	6.11	0.60	12	0.05	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
134	20241008	110828	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20750	-200	5	-0.95	109649950	5253	46.56	20900	21000	20700	27200	14700	20950	20873.78	2.01	0	-1916	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2964	6.08	0.60	12	0.04	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
135	20241008	100830	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	-100	5	-0.48	93205150	4462	39.55	20900	21000	20750	27200	14700	20950	20888.65	2.01	0	-1901	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2979	6.11	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
136	20241008	090829	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20850	-100	5	-0.48	3174400	152	1.35	20900	20900	20850	27200	14700	20950	20884.21	2.01	0	1	21416	21182	20816	20582	20216	21300	20700	29	6250	200	15500	50	1	14286000	2979	6.11	0.60	12	0.00	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.05	N	126720	200	28 억		287825	N	N	4	N	00	N
137	20241007	160837	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	300	2	1.45	234206000	11283	115.13	20800	21050	20450	26800	14500	20650	20757.39	2.03	0	-1096	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2993	6.14	0.60	12	0.08	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		289370	N	N	4	N	00	N
138	20241007	150801	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	21000	350	2	1.69	226431700	10912	111.35	20800	21050	20450	26800	14500	20650	20750.71	2.03	0	-993	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	3000	6.15	0.60	12	0.08	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
139	20241007	140834	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20950	300	2	1.45	185227600	8948	91.31	20800	20950	20450	26800	14500	20650	20700.45	2.03	0	-1366	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2993	6.14	0.60	12	0.06	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
140	20241007	130800	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20800	150	2	0.73	135824700	6581	67.15	20800	20850	20450	26800	14500	20650	20638.92	2.03	0	-1300	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2971	6.09	0.60	12	0.05	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
141	20241007	120836	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20600	-50	5	-0.24	93507800	4543	46.36	20800	20800	20450	26800	14500	20650	20582.83	2.03	0	-1640	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2943	6.03	0.59	12	0.03	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
142	20241007	110749	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20650	0	3	0.00	79899950	3884	39.63	20800	20800	20450	26800	14500	20650	20571.56	2.03	0	-1593	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2950	6.05	0.59	12	0.03	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
143	20241007	100749	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20600	-50	5	-0.24	58649150	2854	29.12	20800	20800	20450	26800	14500	20650	20549.81	2.03	0	-1578	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2943	6.03	0.59	12	0.02	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
144	20241007	090824	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	20450	-200	5	-0.97	28747350	1401	14.30	20800	20800	20450	26800	14500	20650	20519.16	2.03	0	-1050	20983	20816	20633	20466	20283	20725	20375	29	6150	200	15280	50	1	14286000	2921	5.99	0.59	12	0.01	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	1.05	N	126720	200	28 억		289370	N	N	7	N	00	N
145	20241004	160726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20650	-50	5	-0.24	201408400	9763	39.39	20750	20800	20450	26900	14500	20700	20629.76	2.05	0	-3389	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2950	6.05	0.59	12	0.07	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.07	N	126720	200	28 억		293179	N	N	7	N	00	N
146	20241004	150738	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20600	-100	5	-0.48	189474900	9184	37.05	20750	20800	20450	26900	14500	20700	20630.98	2.05	0	-3310	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2943	6.03	0.59	12	0.06	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
147	20241004	140731	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20600	-100	5	-0.48	148846650	7209	29.08	20750	20800	20450	26900	14500	20700	20647.34	2.05	0	-3083	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2943	6.03	0.59	12	0.05	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
148	20241004	130734	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	0	3	0.00	117463000	5686	22.94	20750	20800	20450	26900	14500	20700	20658.28	2.05	0	-2375	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2957	6.06	0.60	12	0.04	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
149	20241004	120733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20750	50	2	0.24	91521950	4433	17.88	20750	20800	20450	26900	14500	20700	20645.60	2.05	0	-1395	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2964	6.08	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
150	20241004	110729	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	0	3	0.00	84171000	4078	16.45	20750	20800	20450	26900	14500	20700	20640.26	2.05	0	-1342	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2957	6.06	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
151	20241004	100730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	0	3	0.00	31648450	1539	6.21	20750	20800	20450	26900	14500	20700	20564.29	2.05	0	-650	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2957	6.06	0.60	12	0.01	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
152	20241004	090731	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20500	-200	5	-0.97	4921950	238	0.96	20750	20800	20500	26900	14500	20700	20680.46	2.05	0	-101	21133	20916	20583	20366	20033	21025	20475	29	6200	200	15310	50	1	14286000	2929	6.00	0.59	12	0.00	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.07	N	126720	200	28 억		293179	N	N	0	N	00	N
153	20241002	160726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	100	2	0.49	508063400	24785	86.59	20500	20800	20250	26750	14450	20600	20498.83	2.06	0	-1543	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2957	6.06	0.60	12	0.17	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
154	20241002	150737	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20650	50	2	0.24	501330600	24459	85.45	20500	20800	20250	26750	14450	20600	20496.77	2.06	0	-1519	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2950	6.05	0.59	12	0.17	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
155	20241002	140735	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20650	50	2	0.24	484112950	23624	82.53	20500	20800	20250	26750	14450	20600	20492.42	2.06	0	-1428	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2950	6.05	0.59	12	0.17	3414.00	34768.00	31600	20240527	-34.65	17730	20240119	16.47	31600	-34.65	20240527	17730	16.47	20240119	31600	-34.65	20240527	17730	16.47	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
156	20241002	130727	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	100	2	0.49	357189250	17468	61.02	20500	20800	20250	26750	14450	20600	20448.21	2.06	0	1155	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2957	6.06	0.60	12	0.12	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
157	20241002	120726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20700	100	2	0.49	329533900	16132	56.36	20500	20700	20250	26750	14450	20600	20427.34	2.06	0	462	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2957	6.06	0.60	12	0.11	3414.00	34768.00	31600	20240527	-34.49	17730	20240119	16.75	31600	-34.49	20240527	17730	16.75	20240119	31600	-34.49	20240527	17730	16.75	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
158	20241002	110718	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20600	0	3	0.00	296721150	14540	50.79	20500	20700	20250	26750	14450	20600	20407.23	2.06	0	798	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2943	6.03	0.59	12	0.10	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	31600	-34.81	20240527	17730	16.19	20240119	31600	-34.81	20240527	17730	16.19	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
159	20241002	100717	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20500	-100	5	-0.49	195916550	9622	33.61	20500	20700	20250	26750	14450	20600	20361.31	2.06	0	1423	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2929	6.00	0.59	12	0.07	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	31600	-35.13	20240527	17730	15.62	20240119	31600	-35.13	20240527	17730	15.62	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N
160	20241002	090716	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20300	-300	5	-1.46	91430150	4489	15.68	20500	20500	20250	26750	14450	20600	20367.60	2.06	0	2058	21266	20932	20716	20382	20166	20825	20275	29	6150	200	15240	50	1	14286000	2900	5.95	0.58	12	0.03	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	31600	-35.76	20240527	17730	14.50	20240119	31600	-35.76	20240527	17730	14.50	20240119	1.07	N	126720	200	28 억		294282	N	N	51	N	00	N