KissMeData/010960/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-40	5	-1.21	39686615	12058	326.16	3305	3330	3265	4295	2315	3305	3291.31	4.47	-4881	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	816	13.78	0.35	12	0.05	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
3	20231031	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3305	0	3	0.00	37446370	11372	307.60	3305	3330	3265	4295	2315	3305	3292.86	4.47	-4876	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	826	13.95	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.37	3205	20231024	3.12	4035	-18.09	20230613	3205	3.12	20231024	4370	-24.37	20221202	3205	3.12	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
4	20231031	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-25	5	-0.76	22214870	6739	182.28	3305	3330	3265	4295	2315	3305	3296.46	4.47	-1871	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	820	13.84	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
5	20231031	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-25	5	-0.76	21005380	6370	172.30	3305	3330	3265	4295	2315	3305	3297.55	4.47	-1631	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	820	13.84	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
6	20231031	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	-15	5	-0.45	13217940	3992	107.98	3305	3330	3290	4295	2315	3305	3311.11	4.47	-706	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	823	13.88	0.36	12	0.02	237.00	9224.00	4370	20221202	-24.71	3205	20231024	2.65	4035	-18.46	20230613	3205	2.65	20231024	4370	-24.71	20221202	3205	2.65	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
7	20231031	110301	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	5	2	0.15	6406015	1931	52.23	3305	3330	3295	4295	2315	3305	3317.46	4.47	-136	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	828	13.97	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.26	3205	20231024	3.28	4035	-17.97	20230613	3205	3.28	20231024	4370	-24.26	20221202	3205	3.28	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
8	20231031	100259	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	10	2	0.30	5724270	1725	46.66	3305	3330	3305	4295	2315	3305	3318.42	4.47	-112	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	829	13.99	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.14	3205	20231024	3.43	4035	-17.84	20230613	3205	3.43	20231024	4370	-24.14	20221202	3205	3.43	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
9	20231031	090256	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	15	2	0.45	1524950	460	12.44	3305	3320	3305	4295	2315	3305	3315.11	4.47	0	3338	3321	3288	3271	3238	3330	3280	125	990	500	2310	5	1	25000000	830	14.01	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.03	3205	20231024	3.59	4035	-17.72	20230613	3205	3.59	20231024	4370	-24.03	20221202	3205	3.59	20231024	0.98	N	010960	500	125 억	1118027	N	N	0	N	N
10	20231030	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3305	35	2	1.07	11929970	3637	24.70	3270	3305	3255	4250	2290	3270	3280.17	4.47	-752	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	826	13.95	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.37	3205	20231024	3.12	4035	-18.09	20230613	3205	3.12	20231024	4370	-24.37	20221202	3205	3.12	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
11	20231030	150249	57	100.00	KOSPI		건설업	N	N	N	N	N	3290	20	2	0.61	10507830	3206	21.77	3270	3300	3255	4250	2290	3270	3277.55	4.47	-582	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	823	13.88	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.71	3205	20231024	2.65	4035	-18.46	20230613	3205	2.65	20231024	4370	-24.71	20221202	3205	2.65	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
12	20231030	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	10	2	0.31	10396005	3172	21.54	3270	3300	3255	4250	2290	3270	3277.43	4.47	-582	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	820	13.84	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
13	20231030	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	-5	5	-0.15	7253995	2218	15.06	3270	3295	3255	4250	2290	3270	3270.51	4.47	-461	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	816	13.78	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
14	20231030	120247	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	-10	5	-0.31	6744415	2063	14.01	3270	3295	3255	4250	2290	3270	3269.23	4.47	-404	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	815	13.76	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.40	3205	20231024	1.72	4035	-19.21	20230613	3205	1.72	20231024	4370	-25.40	20221202	3205	1.72	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
15	20231030	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	3275	5	2	0.15	2942045	897	6.09	3270	3295	3255	4250	2290	3270	3279.87	4.47	-404	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	819	13.82	0.36	12	0.00	237.00	9224.00	4370	20221202	-25.06	3205	20231024	2.18	4035	-18.84	20230613	3205	2.18	20231024	4370	-25.06	20221202	3205	2.18	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
16	20231030	100246	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	15	2	0.46	2488115	759	5.15	3270	3295	3255	4250	2290	3270	3278.15	4.47	-342	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	821	13.86	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.83	3205	20231024	2.50	4035	-18.59	20230613	3205	2.50	20231024	4370	-24.83	20221202	3205	2.50	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
17	20231030	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	0	3	0.00	457800	140	0.95	3270	3270	3270	4250	2290	3270	3270.00	4.47	-29	3333	3301	3258	3226	3183	3317	3242	125	980	500	2280	5	1	25000000	818	13.80	0.35	12	0.00	237.00	9224.00	4370	20221202	-25.17	3205	20231024	2.03	4035	-18.96	20230613	3205	2.03	20231024	4370	-25.17	20221202	3205	2.03	20231024	0.99	N	010960	500	125 억	1118608	N	N	0	N	N
18	20231027	160233	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	20	2	0.62	47491905	14605	200.40	3220	3290	3215	4225	2275	3250	3251.76	4.48	-6545	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	818	13.80	0.35	12	0.06	237.00	9224.00	4370	20221202	-25.17	3205	20231024	2.03	4035	-18.96	20230613	3205	2.03	20231024	4370	-25.17	20221202	3205	2.03	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
19	20231027	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-15	5	-0.46	46245485	14223	195.16	3220	3290	3215	4225	2275	3250	3251.46	4.48	-6485	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	809	13.65	0.35	12	0.06	237.00	9224.00	4370	20221202	-25.97	3205	20231024	0.94	4035	-19.83	20230613	3205	0.94	20231024	4370	-25.97	20221202	3205	0.94	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
20	20231027	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	20	2	0.62	41967040	12904	177.06	3220	3290	3215	4225	2275	3250	3252.26	4.48	-5190	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	818	13.80	0.35	12	0.05	237.00	9224.00	4370	20221202	-25.17	3205	20231024	2.03	4035	-18.96	20230613	3205	2.03	20231024	4370	-25.17	20221202	3205	2.03	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
21	20231027	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-10	5	-0.31	31036985	9558	131.15	3220	3270	3215	4225	2275	3250	3247.21	4.48	-3884	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	810	13.67	0.35	12	0.04	237.00	9224.00	4370	20221202	-25.86	3205	20231024	1.09	4035	-19.70	20230613	3205	1.09	20231024	4370	-25.86	20221202	3205	1.09	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
22	20231027	120247	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	0	3	0.00	27729635	8539	117.17	3220	3270	3215	4225	2275	3250	3247.39	4.48	-3003	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	813	13.71	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.63	3205	20231024	1.40	4035	-19.45	20230613	3205	1.40	20231024	4370	-25.63	20221202	3205	1.40	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
23	20231027	110249	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	10	2	0.31	24308450	7484	102.69	3220	3270	3215	4225	2275	3250	3248.04	4.48	-2081	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	815	13.76	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.40	3205	20231024	1.72	4035	-19.21	20230613	3205	1.72	20231024	4370	-25.40	20221202	3205	1.72	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
24	20231027	100247	57	100.00	KOSPI		건설업	N	N	N	N	N	3240	-10	5	-0.31	13213335	4067	55.80	3220	3270	3215	4225	2275	3250	3248.90	4.48	-1098	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	810	13.67	0.35	12	0.02	237.00	9224.00	4370	20221202	-25.86	3205	20231024	1.09	4035	-19.70	20230613	3205	1.09	20231024	4370	-25.86	20221202	3205	1.09	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
25	20231027	090245	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	-30	5	-0.92	3027910	936	12.84	3220	3245	3220	4225	2275	3250	3233.79	4.48	-57	3266	3257	3241	3232	3216	3262	3237	125	975	500	2270	5	1	25000000	805	13.59	0.35	12	0.00	237.00	9224.00	4370	20221202	-26.32	3205	20231024	0.47	4035	-20.20	20230613	3205	0.47	20231024	4370	-26.32	20221202	3205	0.47	20231024	0.99	N	010960	500	125 억	1119491	N	N	0	N	N
26	20231026	160242	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-35	5	-1.07	23528355	7272	88.93	3225	3250	3225	4270	2300	3285	3235.37	4.48	-673	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	813	13.71	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.63	3205	20231024	1.40	4035	-19.45	20230613	3205	1.40	20231024	4370	-25.63	20221202	3205	1.40	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
27	20231026	150243	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-50	5	-1.52	23248855	7186	87.88	3225	3250	3225	4270	2300	3285	3235.19	4.48	-674	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	809	13.65	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.97	3205	20231024	0.94	4035	-19.83	20230613	3205	0.94	20231024	4370	-25.97	20221202	3205	0.94	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
28	20231026	140243	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-55	5	-1.67	21066825	6511	79.63	3225	3250	3225	4270	2300	3285	3235.46	4.48	-652	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	808	13.63	0.35	12	0.03	237.00	9224.00	4370	20221202	-26.09	3205	20231024	0.78	4035	-19.95	20230613	3205	0.78	20231024	4370	-26.09	20221202	3205	0.78	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
29	20231026	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-40	5	-1.22	20231360	6253	76.47	3225	3250	3225	4270	2300	3285	3235.35	4.48	-534	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	811	13.69	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.74	3205	20231024	1.25	4035	-19.58	20230613	3205	1.25	20231024	4370	-25.74	20221202	3205	1.25	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
30	20231026	120244	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-55	5	-1.67	18836390	5822	71.20	3225	3250	3225	4270	2300	3285	3235.25	4.48	-339	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	808	13.63	0.35	12	0.02	237.00	9224.00	4370	20221202	-26.09	3205	20231024	0.78	4035	-19.95	20230613	3205	0.78	20231024	4370	-26.09	20221202	3205	0.78	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
31	20231026	110246	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	-40	5	-1.22	11569970	3579	43.77	3225	3250	3225	4270	2300	3285	3232.52	4.48	-93	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	811	13.69	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.74	3205	20231024	1.25	4035	-19.58	20230613	3205	1.25	20231024	4370	-25.74	20221202	3205	1.25	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
32	20231026	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-50	5	-1.52	8674325	2683	32.81	3225	3250	3225	4270	2300	3285	3232.78	4.48	-50	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	809	13.65	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.97	3205	20231024	0.94	4035	-19.83	20230613	3205	0.94	20231024	4370	-25.97	20221202	3205	0.94	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
33	20231026	090243	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	-35	5	-1.07	3880600	1203	14.71	3225	3250	3225	4270	2300	3285	3225.02	4.48	0	3315	3300	3270	3255	3225	3307	3262	125	985	500	2290	5	1	25000000	813	13.71	0.35	12	0.00	237.00	9224.00	4370	20221202	-25.63	3205	20231024	1.40	4035	-19.45	20230613	3205	1.40	20231024	4370	-25.63	20221202	3205	1.40	20231024	0.99	N	010960	500	125 억	1120165	N	N	0	N	N
34	20231025	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	3285	20	2	0.61	26610865	8177	101.78	3280	3285	3240	4240	2290	3265	3254.36	4.48	233	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	821	13.86	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.83	3205	20231024	2.50	4035	-18.59	20230613	3205	2.50	20231024	4370	-24.83	20221202	3205	2.50	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
35	20231025	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	3275	10	2	0.31	25385860	7804	97.14	3280	3280	3240	4240	2290	3265	3252.93	4.48	119	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	819	13.82	0.36	12	0.03	237.00	9224.00	4370	20221202	-25.06	3205	20231024	2.18	4035	-18.84	20230613	3205	2.18	20231024	4370	-25.06	20221202	3205	2.18	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
36	20231025	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3270	5	2	0.15	24736950	7606	94.67	3280	3280	3240	4240	2290	3265	3252.29	4.48	92	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	818	13.80	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.17	3205	20231024	2.03	4035	-18.96	20230613	3205	2.03	20231024	4370	-25.17	20221202	3205	2.03	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
37	20231025	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	15	2	0.46	23503775	7229	89.98	3280	3280	3240	4240	2290	3265	3251.32	4.48	60	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	820	13.84	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
38	20231025	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	15	2	0.46	22256245	6848	85.24	3280	3280	3240	4240	2290	3265	3250.04	4.48	43	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	820	13.84	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
39	20231025	110242	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	0	3	0.00	20376855	6273	78.08	3280	3280	3240	4240	2290	3265	3248.34	4.48	43	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
40	20231025	100243	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	0	3	0.00	19667075	6055	75.37	3280	3280	3240	4240	2290	3265	3248.07	4.48	-33	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.02	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
41	20231025	090243	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	15	2	0.46	1138160	347	4.32	3280	3280	3280	4240	2290	3265	3280.00	4.48	-332	3358	3311	3258	3211	3158	3315	3215	125	975	500	2280	5	1	25000000	820	13.84	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.94	3205	20231024	2.34	4035	-18.71	20230613	3205	2.34	20231024	4370	-24.94	20221202	3205	2.34	20231024	1.00	N	010960	500	125 억	1119973	N	N	0	N	N
42	20231024	160239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	0	3	0.00	26139580	8032	58.47	3265	3305	3205	4240	2290	3265	3254.43	4.48	-877	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
43	20231024	150242	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	0	3	0.00	21864120	6722	48.94	3265	3305	3205	4240	2290	3265	3252.62	4.48	-860	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
44	20231024	140238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3260	-5	5	-0.15	19644780	6040	43.97	3265	3305	3205	4240	2290	3265	3252.45	4.48	-843	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	815	13.76	0.35	12	0.02	237.00	9224.00	4370	20221202	-25.40	3205	20231024	1.72	4035	-19.21	20230613	3205	1.72	20231024	4370	-25.40	20221202	3205	1.72	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
45	20231024	130242	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	0	3	0.00	11520735	3539	25.76	3265	3305	3205	4240	2290	3265	3255.36	4.48	-984	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
46	20231024	120241	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	0	3	0.00	9431700	2897	21.09	3265	3305	3205	4240	2290	3265	3255.68	4.48	-981	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.29	3205	20231024	1.87	4035	-19.08	20230613	3205	1.87	20231024	4370	-25.29	20221202	3205	1.87	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
47	20231024	110241	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3250	-15	5	-0.46	9298160	2856	20.79	3265	3305	3205	4240	2290	3265	3255.66	4.48	-991	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	813	13.71	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.63	3205	20231024	1.40	4035	-19.45	20230613	3205	1.40	20231024	4370	-25.63	20221202	3205	1.40	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
48	20231024	100240	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3245	-20	5	-0.61	6043130	1854	13.50	3265	3305	3205	4240	2290	3265	3259.51	4.48	-387	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	811	13.69	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.74	3205	20231024	1.25	4035	-19.58	20230613	3205	1.25	20231024	4370	-25.74	20221202	3205	1.25	20231024	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
49	20231024	090240	57	100.00	KOSPI		건설업	N	N	N	N	N	3265	0	3	0.00	35915	11	0.08	3265	3265	3265	4240	2290	3265	3265.00	4.48	0	3328	3296	3258	3226	3188	3312	3242	125	975	500	2280	5	1	25000000	816	13.78	0.35	12	0.00	237.00	9224.00	4370	20221202	-25.29	3220	20231023	1.40	4035	-19.08	20230613	3220	1.40	20231023	4370	-25.29	20221202	3220	1.40	20231023	0.99	N	010960	500	125 억	1120830	N	N	0	N	N
50	20231023	160238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	-25	5	-0.76	44415215	13716	105.10	3225	3290	3220	4275	2305	3290	3237.96	4.49	-2610	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	816	13.78	0.35	12	0.05	237.00	9224.00	4370	20221202	-25.29	3220	20231023	1.40	4035	-19.08	20230613	3220	1.40	20231023	4370	-25.29	20221202	3220	1.40	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
51	20231023	150236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	-25	5	-0.76	43658440	13484	103.32	3225	3290	3220	4275	2305	3290	3237.80	4.49	-2587	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	816	13.78	0.35	12	0.05	237.00	9224.00	4370	20221202	-25.29	3220	20231023	1.40	4035	-19.08	20230613	3220	1.40	20231023	4370	-25.29	20221202	3220	1.40	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
52	20231023	140239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3255	-35	5	-1.06	36842310	11382	87.21	3225	3290	3220	4275	2305	3290	3236.89	4.49	-1867	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	814	13.73	0.35	12	0.05	237.00	9224.00	4370	20221202	-25.51	3220	20231023	1.09	4035	-19.33	20230613	3220	1.09	20231023	4370	-25.51	20221202	3220	1.09	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
53	20231023	130238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3245	-45	5	-1.37	36032685	11132	85.30	3225	3290	3220	4275	2305	3290	3236.86	4.49	-1803	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	811	13.69	0.35	12	0.04	237.00	9224.00	4370	20221202	-25.74	3220	20231023	0.78	4035	-19.58	20230613	3220	0.78	20231023	4370	-25.74	20221202	3220	0.78	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
54	20231023	120237	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3240	-50	5	-1.52	22499155	6939	53.17	3225	3290	3225	4275	2305	3290	3242.42	4.49	-898	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	810	13.67	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.86	3225	20231023	0.47	4035	-19.70	20230613	3225	0.47	20231023	4370	-25.86	20221202	3225	0.47	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
55	20231023	110239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3250	-40	5	-1.22	20970950	6468	49.56	3225	3290	3225	4275	2305	3290	3242.26	4.49	-898	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	813	13.71	0.35	12	0.03	237.00	9224.00	4370	20221202	-25.63	3225	20231023	0.78	4035	-19.45	20230613	3225	0.78	20231023	4370	-25.63	20221202	3225	0.78	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
56	20231023	100236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3255	-35	5	-1.06	10357855	3205	24.56	3225	3255	3225	4275	2305	3290	3231.78	4.49	2	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	814	13.73	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.51	3225	20231023	0.93	4035	-19.33	20230613	3225	0.93	20231023	4370	-25.51	20221202	3225	0.93	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
57	20231023	090240	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3230	-60	5	-1.82	6127505	1900	14.56	3225	3230	3225	4275	2305	3290	3225.00	4.49	314	3330	3310	3285	3265	3240	3320	3275	125	985	500	2300	5	1	25000000	808	13.63	0.35	12	0.01	237.00	9224.00	4370	20221202	-26.09	3225	20231023	0.16	4035	-19.95	20230613	3225	0.16	20231023	4370	-26.09	20221202	3225	0.16	20231023	0.99	N	010960	500	125 억	1123441	N	N	0	N	N
58	20231020	160238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3290	-20	5	-0.60	42675510	13045	143.98	3285	3305	3260	4300	2320	3310	3271.41	4.50	-1151	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	823	13.88	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.71	3260	20231020	0.92	4035	-18.46	20230613	3260	0.92	20231020	4370	-24.71	20221202	3260	0.92	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
59	20231020	150237	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3285	-25	5	-0.76	39155270	11975	132.17	3285	3305	3260	4300	2320	3310	3269.75	4.50	-1168	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	821	13.86	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.83	3260	20231020	0.77	4035	-18.59	20230613	3260	0.77	20231020	4370	-24.83	20221202	3260	0.77	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
60	20231020	140238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3305	-5	5	-0.15	35804050	10956	120.93	3285	3305	3260	4300	2320	3310	3267.99	4.50	-1030	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	826	13.95	0.36	12	0.04	237.00	9224.00	4370	20221202	-24.37	3260	20231020	1.38	4035	-18.09	20230613	3260	1.38	20231020	4370	-24.37	20221202	3260	1.38	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
61	20231020	130232	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3270	-40	5	-1.21	31770740	9727	107.36	3285	3285	3260	4300	2320	3310	3266.24	4.50	-983	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	818	13.80	0.35	12	0.04	237.00	9224.00	4370	20221202	-25.17	3260	20231020	0.31	4035	-18.96	20230613	3260	0.31	20231020	4370	-25.17	20221202	3260	0.31	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
62	20231020	120236	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3275	-35	5	-1.06	29345910	8986	99.18	3285	3285	3260	4300	2320	3310	3265.74	4.50	-983	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	819	13.82	0.36	12	0.04	237.00	9224.00	4370	20221202	-25.06	3260	20231020	0.46	4035	-18.84	20230613	3260	0.46	20231020	4370	-25.06	20221202	3260	0.46	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
63	20231020	110238	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	-45	5	-1.36	19869080	6084	67.15	3285	3285	3260	4300	2320	3310	3265.79	4.50	-983	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	816	13.78	0.35	12	0.02	237.00	9224.00	4370	20221202	-25.29	3260	20231020	0.15	4035	-19.08	20230613	3260	0.15	20231020	4370	-25.29	20221202	3260	0.15	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
64	20231020	100237	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3265	-45	5	-1.36	7787445	2382	26.29	3285	3285	3260	4300	2320	3310	3269.29	4.50	-694	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	816	13.78	0.35	12	0.01	237.00	9224.00	4370	20221202	-25.29	3260	20231020	0.15	4035	-19.08	20230613	3260	0.15	20231020	4370	-25.29	20221202	3260	0.15	20231020	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
65	20231020	090238	57	100.00	KOSPI		건설업	N	N	N	N	N	3280	-30	5	-0.91	407280	124	1.37	3285	3285	3280	4300	2320	3310	3284.52	4.50	-117	3363	3336	3308	3281	3253	3322	3267	125	990	500	2310	5	1	25000000	820	13.84	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.94	3275	20231010	0.15	4035	-18.71	20230613	3275	0.15	20231010	4370	-24.94	20221202	3275	0.15	20231010	0.98	N	010960	500	125 억	1124609	N	N	0	N	N
66	20231019	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	-35	5	-1.05	29843710	9053	64.84	3315	3335	3280	4345	2345	3345	3296.55	4.50	-434	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	828	13.97	0.36	12	0.04	237.00	9224.00	4370	20221202	-24.26	3275	20231010	1.07	4035	-17.97	20230613	3275	1.07	20231010	4370	-24.26	20221202	3275	1.07	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
67	20231019	150236	57	100.00	KOSPI		건설업	N	N	N	N	N	3295	-50	5	-1.49	27918060	8467	60.64	3315	3335	3280	4345	2345	3345	3297.28	4.50	-412	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	824	13.90	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.60	3275	20231010	0.61	4035	-18.34	20230613	3275	0.61	20231010	4370	-24.60	20221202	3275	0.61	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
68	20231019	140235	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	-45	5	-1.35	24913170	7552	54.09	3315	3335	3280	4345	2345	3345	3298.88	4.50	-300	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	825	13.92	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.49	3275	20231010	0.76	4035	-18.22	20230613	3275	0.76	20231010	4370	-24.49	20221202	3275	0.76	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
69	20231019	130234	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	-45	5	-1.35	23824685	7221	51.72	3315	3335	3280	4345	2345	3345	3299.36	4.50	-289	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	825	13.92	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.49	3275	20231010	0.76	4035	-18.22	20230613	3275	0.76	20231010	4370	-24.49	20221202	3275	0.76	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
70	20231019	120235	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	-30	5	-0.90	2503455	757	5.42	3315	3335	3300	4345	2345	3345	3307.07	4.50	-179	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	829	13.99	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.14	3275	20231010	1.22	4035	-17.84	20230613	3275	1.22	20231010	4370	-24.14	20221202	3275	1.22	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
71	20231019	110235	57	100.00	KOSPI		건설업	N	N	N	N	N	3305	-40	5	-1.20	2146390	649	4.65	3315	3335	3300	4345	2345	3345	3307.23	4.50	-178	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	826	13.95	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.37	3275	20231010	0.92	4035	-18.09	20230613	3275	0.92	20231010	4370	-24.37	20221202	3275	0.92	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
72	20231019	100234	57	100.00	KOSPI		건설업	N	N	N	N	N	3305	-40	5	-1.20	1974245	597	4.28	3315	3335	3300	4345	2345	3345	3306.94	4.50	-177	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	826	13.95	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.37	3275	20231010	0.92	4035	-18.09	20230613	3275	0.92	20231010	4370	-24.37	20221202	3275	0.92	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
73	20231019	090236	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	-35	5	-1.05	165730	50	0.36	3315	3315	3310	4345	2345	3345	3314.60	4.50	0	3371	3357	3336	3322	3301	3365	3330	125	1000	500	2340	5	1	25000000	828	13.97	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.26	3275	20231010	1.07	4035	-17.97	20230613	3275	1.07	20231010	4370	-24.26	20221202	3275	1.07	20231010	0.98	N	010960	500	125 억	1125052	N	N	0	N	N
74	20231018	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3345	5	2	0.15	46597550	13962	282.40	3340	3350	3315	4340	2340	3340	3337.46	4.52	-5284	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	836	14.11	0.36	12	0.06	237.00	9224.00	4370	20221202	-23.46	3275	20231010	2.14	4035	-17.10	20230613	3275	2.14	20231010	4370	-23.46	20221202	3275	2.14	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
75	20231018	150233	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	-5	5	-0.15	30443110	9111	184.28	3340	3350	3330	4340	2340	3340	3341.36	4.52	-756	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	834	14.07	0.36	12	0.04	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
76	20231018	140233	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	25373080	7593	153.58	3340	3350	3330	4340	2340	3340	3341.64	4.52	-564	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.57	3275	20231010	1.98	4035	-17.22	20230613	3275	1.98	20231010	4370	-23.57	20221202	3275	1.98	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
77	20231018	130231	57	100.00	KOSPI		건설업	N	N	N	N	N	3345	5	2	0.15	24173730	7234	146.32	3340	3350	3330	4340	2340	3340	3341.68	4.52	-556	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	836	14.11	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.46	3275	20231010	2.14	4035	-17.10	20230613	3275	2.14	20231010	4370	-23.46	20221202	3275	2.14	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
78	20231018	120234	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	16746625	5014	101.42	3340	3350	3330	4340	2340	3340	3339.97	4.52	-330	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.57	3275	20231010	1.98	4035	-17.22	20230613	3275	1.98	20231010	4370	-23.57	20221202	3275	1.98	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
79	20231018	110234	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	-5	5	-0.15	12522505	3748	75.81	3340	3350	3330	4340	2340	3340	3341.12	4.52	-330	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	834	14.07	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
80	20231018	100234	57	100.00	KOSPI		건설업	N	N	N	N	N	3345	5	2	0.15	6562740	1965	39.75	3340	3350	3330	4340	2340	3340	3339.82	4.52	147	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	836	14.11	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.46	3275	20231010	2.14	4035	-17.10	20230613	3275	2.14	20231010	4370	-23.46	20221202	3275	2.14	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
81	20231018	090232	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	100200	30	0.61	3340	3340	3340	4340	2340	3340	3340.00	4.52	0	3360	3350	3335	3325	3310	3355	3330	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.57	3275	20231010	1.98	4035	-17.22	20230613	3275	1.98	20231010	4370	-23.57	20221202	3275	1.98	20231010	0.98	N	010960	500	125 억	1130317	N	N	0	N	N
82	20231017	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	10	2	0.30	16475380	4944	32.72	3335	3345	3320	4325	2335	3330	3332.40	4.52	-23	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	835	14.09	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.57	3275	20231010	1.98	4035	-17.22	20230613	3275	1.98	20231010	4370	-23.57	20221202	3275	1.98	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
83	20231017	150234	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	5	2	0.15	16315095	4896	32.40	3335	3345	3320	4325	2335	3330	3332.33	4.52	-10	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	834	14.07	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
84	20231017	140234	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	5	2	0.15	13234940	3973	26.29	3335	3340	3320	4325	2335	3330	3331.22	4.52	4	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	834	14.07	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
85	20231017	130233	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	5	2	0.15	9151855	2747	18.18	3335	3340	3320	4325	2335	3330	3331.58	4.52	4	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	834	14.07	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
86	20231017	120234	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	5	2	0.15	6127555	1840	12.18	3335	3340	3320	4325	2335	3330	3330.19	4.52	4	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	834	14.07	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
87	20231017	110231	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	0	3	0.00	849185	255	1.69	3335	3340	3320	4325	2335	3330	3330.14	4.52	4	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	833	14.05	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
88	20231017	100230	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	0	3	0.00	216560	65	0.43	3335	3340	3325	4325	2335	3330	3331.69	4.52	4	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	833	14.05	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
89	20231017	090233	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	5	2	0.15	3335	1	0.01	3335	3335	3335	4325	2335	3330	3335.00	4.52	0	3360	3345	3325	3310	3290	3335	3300	125	995	500	2330	5	1	25000000	834	14.07	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	0.98	N	010960	500	125 억	1130320	N	N	0	N	N
90	20231016	160232	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	0	3	0.00	50135995	15112	134.83	3340	3340	3305	4325	2335	3330	3317.63	4.52	-509	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	833	14.05	0.36	12	0.06	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
91	20231016	150232	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	-15	5	-0.45	32824775	9894	88.28	3340	3340	3305	4325	2335	3330	3317.64	4.52	-519	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	829	13.99	0.36	12	0.04	237.00	9224.00	4370	20221202	-24.14	3275	20231010	1.22	4035	-17.84	20230613	3275	1.22	20231010	4370	-24.14	20221202	3275	1.22	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
92	20231016	140232	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	-5	5	-0.15	27653220	8335	74.37	3340	3340	3305	4325	2335	3330	3317.72	4.52	-519	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	831	14.03	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.91	3275	20231010	1.53	4035	-17.60	20230613	3275	1.53	20231010	4370	-23.91	20221202	3275	1.53	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
93	20231016	130231	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	-15	5	-0.45	14814940	4466	39.85	3340	3340	3315	4325	2335	3330	3317.27	4.52	-144	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	829	13.99	0.36	12	0.02	237.00	9224.00	4370	20221202	-24.14	3275	20231010	1.22	4035	-17.84	20230613	3275	1.22	20231010	4370	-24.14	20221202	3275	1.22	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
94	20231016	120233	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	-15	5	-0.45	10988700	3312	29.55	3340	3340	3315	4325	2335	3330	3317.84	4.52	-50	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	829	13.99	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.14	3275	20231010	1.22	4035	-17.84	20230613	3275	1.22	20231010	4370	-24.14	20221202	3275	1.22	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
95	20231016	110232	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	-5	5	-0.15	2936565	883	7.88	3340	3340	3315	4325	2335	3330	3325.67	4.52	-50	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	831	14.03	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.91	3275	20231010	1.53	4035	-17.60	20230613	3275	1.53	20231010	4370	-23.91	20221202	3275	1.53	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
96	20231016	100229	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	-10	5	-0.30	1451095	435	3.88	3340	3340	3320	4325	2335	3330	3335.85	4.52	-44	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	830	14.01	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.03	3275	20231010	1.37	4035	-17.72	20230613	3275	1.37	20231010	4370	-24.03	20221202	3275	1.37	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
97	20231016	090231	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	0	3	0.00	1005330	301	2.69	3340	3340	3330	4325	2335	3330	3339.97	4.52	-1	3360	3345	3320	3305	3280	3352	3312	125	995	500	2330	5	1	25000000	833	14.05	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	1.05	N	010960	500	125 억	1130775	N	N	0	N	N
98	20231012	160233	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	15	2	0.45	37181330	11184	123.76	3325	3340	3315	4315	2325	3320	3324.51	4.52	1213	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	834	14.07	0.36	12	0.04	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.04	N	010960	500	125 억	1130488	N	N	1	N	N
99	20231012	150231	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	15	2	0.45	33004880	9928	109.86	3325	3340	3315	4315	2325	3320	3324.42	4.52	868	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	834	14.07	0.36	12	0.04	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
100	20231012	140231	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	15	2	0.45	28210130	8486	93.90	3325	3340	3315	4315	2325	3320	3324.31	4.52	480	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	834	14.07	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
101	20231012	130231	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	5	2	0.15	27338640	8224	91.00	3325	3340	3315	4315	2325	3320	3324.25	4.52	457	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	831	14.03	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.91	3275	20231010	1.53	4035	-17.60	20230613	3275	1.53	20231010	4370	-23.91	20221202	3275	1.53	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
102	20231012	120235	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	15	2	0.45	25861240	7781	86.10	3325	3335	3315	4315	2325	3320	3323.64	4.52	542	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	834	14.07	0.36	12	0.03	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
103	20231012	110234	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	15	2	0.45	16347505	4919	54.43	3325	3335	3315	4315	2325	3320	3323.34	4.52	230	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	834	14.07	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
104	20231012	100233	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	0	3	0.00	7453505	2245	24.84	3325	3335	3320	4315	2325	3320	3320.05	4.52	215	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	830	14.01	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.03	3275	20231010	1.37	4035	-17.72	20230613	3275	1.37	20231010	4370	-24.03	20221202	3275	1.37	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
105	20231012	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	10	2	0.30	13310	4	0.04	3325	3330	3325	4315	2325	3320	3327.50	4.52	0	3360	3340	3315	3295	3270	3350	3305	125	995	500	2320	5	1	25000000	833	14.05	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	1.04	N	010960	500	125 억	1130488	N	N	0	N	N
106	20231011	160233	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	30	2	0.91	29903210	9037	66.22	3290	3335	3290	4275	2305	3290	3308.97	4.52	61	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	830	14.01	0.36	12	0.04	237.00	9224.00	4370	20221202	-24.03	3275	20231010	1.37	4035	-17.72	20230613	3275	1.37	20231010	4370	-24.03	20221202	3275	1.37	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
107	20231011	150232	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	35	2	1.06	20553045	6204	45.46	3290	3335	3290	4275	2305	3290	3312.87	4.52	61	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	831	14.03	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.91	3275	20231010	1.53	4035	-17.60	20230613	3275	1.53	20231010	4370	-23.91	20221202	3275	1.53	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
108	20231011	140234	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	35	2	1.06	19487915	5883	43.11	3290	3335	3290	4275	2305	3290	3312.58	4.52	61	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	831	14.03	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.91	3275	20231010	1.53	4035	-17.60	20230613	3275	1.53	20231010	4370	-23.91	20221202	3275	1.53	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
109	20231011	130230	57	100.00	KOSPI		건설업	N	N	N	N	N	3300	10	2	0.30	17053190	5147	37.72	3290	3335	3290	4275	2305	3290	3313.23	4.52	-207	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	825	13.92	0.36	12	0.02	237.00	9224.00	4370	20221202	-24.49	3275	20231010	0.76	4035	-18.22	20230613	3275	0.76	20231010	4370	-24.49	20221202	3275	0.76	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
110	20231011	120235	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	40	2	1.22	12495975	3768	27.61	3290	3335	3290	4275	2305	3290	3316.34	4.52	-77	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	833	14.05	0.36	12	0.02	237.00	9224.00	4370	20221202	-23.80	3275	20231010	1.68	4035	-17.47	20230613	3275	1.68	20231010	4370	-23.80	20221202	3275	1.68	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
111	20231011	110232	57	100.00	KOSPI		건설업	N	N	N	N	N	3335	45	2	1.37	11230560	3386	24.81	3290	3335	3290	4275	2305	3290	3316.76	4.52	-77	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	834	14.07	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.68	3275	20231010	1.83	4035	-17.35	20230613	3275	1.83	20231010	4370	-23.68	20221202	3275	1.83	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
112	20231011	100231	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	30	2	0.91	5250355	1586	11.62	3290	3320	3290	4275	2305	3290	3310.44	4.52	-77	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	830	14.01	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.03	3275	20231010	1.37	4035	-17.72	20230613	3275	1.37	20231010	4370	-24.03	20221202	3275	1.37	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
113	20231011	090232	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	25	2	0.76	928170	282	2.07	3290	3320	3290	4275	2305	3290	3291.38	4.52	-1	3380	3335	3305	3260	3230	3320	3245	125	985	500	2300	5	1	25000000	829	13.99	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.14	3275	20231010	1.22	4035	-17.84	20230613	3275	1.22	20231010	4370	-24.14	20221202	3275	1.22	20231010	1.05	N	010960	500	125 억	1130446	N	N	0	N	N
114	20231010	160230	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3290	-20	5	-0.60	45028030	13646	116.30	3315	3350	3275	4300	2320	3310	3299.72	4.53	-2137	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	823	13.88	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.71	3275	20231010	0.46	4035	-18.46	20230613	3275	0.46	20231010	4370	-24.71	20221202	3275	0.46	20231010	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
115	20231010	150231	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3285	-25	5	-0.76	41036350	12432	105.96	3315	3350	3275	4300	2320	3310	3300.86	4.53	-2011	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	821	13.86	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.83	3275	20231010	0.31	4035	-18.59	20230613	3275	0.31	20231010	4370	-24.83	20221202	3275	0.31	20231010	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
116	20231010	140229	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3290	-20	5	-0.60	28644865	8659	73.80	3315	3350	3285	4300	2320	3310	3308.10	4.53	-1257	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	823	13.88	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.71	3285	20231010	0.15	4035	-18.46	20230613	3285	0.15	20231010	4370	-24.71	20221202	3285	0.15	20231010	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
117	20231010	130229	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3310	0	3	0.00	20600785	6216	52.98	3315	3350	3290	4300	2320	3310	3314.15	4.53	-491	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	828	13.97	0.36	12	0.02	237.00	9224.00	4370	20221202	-24.26	3290	20231010	0.61	4035	-17.97	20230613	3290	0.61	20231010	4370	-24.26	20221202	3290	0.61	20231010	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
118	20231010	120229	57	100.00	KOSPI		건설업	N	N	N	N	N	3310	0	3	0.00	13020355	3919	33.40	3315	3350	3305	4300	2320	3310	3322.37	4.53	-269	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	828	13.97	0.36	12	0.02	237.00	9224.00	4370	20221202	-24.26	3290	20231006	0.61	4035	-17.97	20230613	3290	0.61	20231006	4370	-24.26	20221202	3290	0.61	20231006	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
119	20231010	110225	57	100.00	KOSPI		건설업	N	N	N	N	N	3315	5	2	0.15	8856430	2664	22.71	3315	3350	3310	4300	2320	3310	3324.49	4.53	-270	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	829	13.99	0.36	12	0.01	237.00	9224.00	4370	20221202	-24.14	3290	20231006	0.76	4035	-17.84	20230613	3290	0.76	20231006	4370	-24.14	20221202	3290	0.76	20231006	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
120	20231010	100227	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	20	2	0.60	6251295	1879	16.01	3315	3350	3310	4300	2320	3310	3326.93	4.53	-8	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	833	14.05	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.80	3290	20231006	1.22	4035	-17.47	20230613	3290	1.22	20231006	4370	-23.80	20221202	3290	1.22	20231006	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
121	20231010	090229	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	10	2	0.30	2228930	672	5.73	3315	3320	3315	4300	2320	3310	3316.86	4.53	0	3396	3352	3321	3277	3246	3337	3262	125	990	500	2310	5	1	25000000	830	14.01	0.36	12	0.00	237.00	9224.00	4370	20221202	-24.03	3290	20231006	0.91	4035	-17.72	20230613	3290	0.91	20231006	4370	-24.03	20221202	3290	0.91	20231006	1.05	N	010960	500	125 억	1132479	N	N	0	N	N
122	20231006	160229	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3310	-30	5	-0.90	38746840	11706	54.93	3325	3365	3290	4340	2340	3340	3310.00	4.53	68	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	828	13.97	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.26	3290	20231006	0.61	4035	-17.97	20230613	3290	0.61	20231006	4370	-24.26	20221202	3290	0.61	20231006	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
123	20231006	150226	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3315	-25	5	-0.75	38078115	11504	53.98	3325	3365	3290	4340	2340	3340	3309.99	4.53	53	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	829	13.99	0.36	12	0.05	237.00	9224.00	4370	20221202	-24.14	3290	20231006	0.76	4035	-17.84	20230613	3290	0.76	20231006	4370	-24.14	20221202	3290	0.76	20231006	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
124	20231006	140227	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3315	-25	5	-0.75	32964920	9957	46.72	3325	3365	3290	4340	2340	3340	3310.73	4.53	-73	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	829	13.99	0.36	12	0.04	237.00	9224.00	4370	20221202	-24.14	3290	20231006	0.76	4035	-17.84	20230613	3290	0.76	20231006	4370	-24.14	20221202	3290	0.76	20231006	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
125	20231006	130225	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3305	-35	5	-1.05	26499120	7999	37.53	3325	3365	3290	4340	2340	3340	3312.80	4.53	-182	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	826	13.95	0.36	12	0.03	237.00	9224.00	4370	20221202	-24.37	3290	20231006	0.46	4035	-18.09	20230613	3290	0.46	20231006	4370	-24.37	20221202	3290	0.46	20231006	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
126	20231006	120225	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	6152080	1841	8.64	3325	3365	3325	4340	2340	3340	3341.71	4.53	-256	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.57	3295	20231005	1.37	4035	-17.22	20230613	3295	1.37	20231005	4370	-23.57	20221202	3295	1.37	20231005	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
127	20231006	110224	57	100.00	KOSPI		건설업	N	N	N	N	N	3345	5	2	0.15	4547125	1361	6.39	3325	3365	3325	4340	2340	3340	3341.02	4.53	-226	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	836	14.11	0.36	12	0.01	237.00	9224.00	4370	20221202	-23.46	3295	20231005	1.52	4035	-17.10	20230613	3295	1.52	20231005	4370	-23.46	20221202	3295	1.52	20231005	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
128	20231006	100224	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	3567775	1068	5.01	3325	3365	3325	4340	2340	3340	3340.61	4.53	-226	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.57	3295	20231005	1.37	4035	-17.22	20230613	3295	1.37	20231005	4370	-23.57	20221202	3295	1.37	20231005	1.17	N	010960	500	125 억	1132427	N	N	0	N	N
129	20231006	090221	57	100.00	KOSPI		건설업	N	N	N	N	N	3340	0	3	0.00	497390	149	0.70	3325	3340	3325	4340	2340	3340	3338.19	4.53	0	3450	3395	3345	3290	3240	3422	3317	125	1000	500	2330	5	1	25000000	835	14.09	0.36	12	0.00	237.00	9224.00	4370	20221202	-23.57	3295	20231005	1.37	4035	-17.22	20230613	3295	1.37	20231005	4370	-23.57	20221202	3295	1.37	20231005	1.17	N	010960	500	125 억	1132427	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History