KissMeData/013580/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160320	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13080	-260	5	-1.95	532807280	40819	365.86	13340	13340	12970	17340	9340	13340	13052.92	6.03	-11316	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1168	2.47	0.15	12	0.46	5290.00	89706.00	15580	20240821	-16.05	12510	20241113	4.56	15580	-16.05	20240821	12510	4.56	20241113	15580	-16.05	20240821	12510	4.56	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
3	20241129	150323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	-280	5	-2.10	530272670	40625	364.12	13340	13340	12970	17340	9340	13340	13052.87	6.03	-11314	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1166	2.47	0.15	12	0.45	5290.00	89706.00	15580	20240821	-16.17	12510	20241113	4.40	15580	-16.17	20240821	12510	4.40	20241113	15580	-16.17	20240821	12510	4.40	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
4	20241129	140321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	-250	5	-1.87	469685210	35991	322.59	13340	13340	12970	17340	9340	13340	13050.07	6.03	-11140	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1169	2.47	0.15	12	0.40	5290.00	89706.00	15580	20240821	-15.98	12510	20241113	4.64	15580	-15.98	20240821	12510	4.64	20241113	15580	-15.98	20240821	12510	4.64	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
5	20241129	130323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13050	-290	5	-2.17	441584940	33840	303.31	13340	13340	12970	17340	9340	13340	13049.20	6.03	-9797	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1165	2.47	0.15	12	0.38	5290.00	89706.00	15580	20240821	-16.24	12510	20241113	4.32	15580	-16.24	20240821	12510	4.32	20241113	15580	-16.24	20240821	12510	4.32	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
6	20241129	120324	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13040	-300	5	-2.25	419324130	32135	288.03	13340	13340	12970	17340	9340	13340	13048.83	6.03	-9244	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1165	2.47	0.15	12	0.36	5290.00	89706.00	15580	20240821	-16.30	12510	20241113	4.24	15580	-16.30	20240821	12510	4.24	20241113	15580	-16.30	20240821	12510	4.24	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
7	20241129	110323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13000	-340	5	-2.55	277361120	21254	190.50	13340	13340	12970	17340	9340	13340	13049.83	6.03	-6468	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1161	2.46	0.14	12	0.24	5290.00	89706.00	15580	20240821	-16.56	12510	20241113	3.92	15580	-16.56	20240821	12510	3.92	20241113	15580	-16.56	20240821	12510	3.92	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
8	20241129	100323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13010	-330	5	-2.47	101888690	7756	69.52	13340	13340	13010	17340	9340	13340	13136.76	6.03	-4014	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1162	2.46	0.15	12	0.09	5290.00	89706.00	15580	20240821	-16.50	12510	20241113	4.00	15580	-16.50	20240821	12510	4.00	20241113	15580	-16.50	20240821	12510	4.00	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
9	20241129	090323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-110	5	-0.82	133120	10	0.09	13340	13340	13230	17340	9340	13340	13312.00	6.03	-5	13420	13380	13310	13270	13200	13345	13235	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.08	12510	20241113	5.76	15580	-15.08	20240821	12510	5.76	20241113	15580	-15.08	20240821	12510	5.76	20241113	1.75	N	013580	5000	446 억	538423	N	N	0	N	N
10	20241128	160319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	40	2	0.30	147345160	11085	53.65	13350	13350	13240	17290	9310	13300	13292.30	6.04	-49	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1191	2.52	0.15	12	0.12	5290.00	89706.00	15580	20240821	-14.38	12510	20241113	6.63	15580	-14.38	20240821	12510	6.63	20241113	15580	-14.38	20240821	12510	6.63	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
11	20241128	150326	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-10	5	-0.08	130036050	9783	47.35	13350	13350	13240	17290	9310	13300	13292.04	6.04	-625	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1187	2.51	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.70	12510	20241113	6.24	15580	-14.70	20240821	12510	6.24	20241113	15580	-14.70	20240821	12510	6.24	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
12	20241128	140327	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	10	2	0.08	117373070	8830	42.73	13350	13350	13240	17290	9310	13300	13292.53	6.04	-589	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1189	2.52	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.57	12510	20241113	6.39	15580	-14.57	20240821	12510	6.39	20241113	15580	-14.57	20240821	12510	6.39	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
13	20241128	130323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	20	2	0.15	96482270	7260	35.14	13350	13350	13240	17290	9310	13300	13289.57	6.04	-822	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1190	2.52	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.51	12510	20241113	6.47	15580	-14.51	20240821	12510	6.47	20241113	15580	-14.51	20240821	12510	6.47	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
14	20241128	120324	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	10	2	0.08	92821550	6985	33.80	13350	13350	13240	17290	9310	13300	13288.70	6.04	-904	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1189	2.52	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.57	12510	20241113	6.39	15580	-14.57	20240821	12510	6.39	20241113	15580	-14.57	20240821	12510	6.39	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
15	20241128	110329	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	0	3	0.00	84259090	6342	30.69	13350	13350	13240	17290	9310	13300	13285.89	6.04	-990	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1188	2.51	0.15	12	0.07	5290.00	89706.00	15580	20240821	-14.63	12510	20241113	6.31	15580	-14.63	20240821	12510	6.31	20241113	15580	-14.63	20240821	12510	6.31	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
16	20241128	100325	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	10	2	0.08	69098250	5202	25.18	13350	13350	13240	17290	9310	13300	13283.02	6.04	-1208	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1189	2.52	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.57	12510	20241113	6.39	15580	-14.57	20240821	12510	6.39	20241113	15580	-14.57	20240821	12510	6.39	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
17	20241128	090323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-10	5	-0.08	360190	27	0.13	13350	13350	13290	17290	9310	13300	13340.37	6.04	-8	13466	13382	13286	13202	13106	13425	13245	447	3990	5000	9840	10	1	8930907	1187	2.51	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.70	12510	20241113	6.24	15580	-14.70	20240821	12510	6.24	20241113	15580	-14.70	20240821	12510	6.24	20241113	1.69	N	013580	5000	446 억	539009	N	N	0	N	N
18	20241127	160317	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	10	2	0.08	273991600	20663	96.48	13230	13370	13190	17270	9310	13290	13260.01	6.08	-4116	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1188	2.51	0.15	12	0.23	5290.00	89706.00	15580	20240821	-14.63	12510	20241113	6.31	15580	-14.63	20240821	12510	6.31	20241113	15580	-14.63	20240821	12510	6.31	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
19	20241127	150322	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13250	-40	5	-0.30	242300180	18274	85.33	13230	13370	13190	17270	9310	13290	13259.29	6.08	-3445	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1183	2.50	0.15	12	0.20	5290.00	89706.00	15580	20240821	-14.96	12510	20241113	5.92	15580	-14.96	20240821	12510	5.92	20241113	15580	-14.96	20240821	12510	5.92	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
20	20241127	140322	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13250	-40	5	-0.30	234813560	17708	82.69	13230	13370	13190	17270	9310	13290	13260.31	6.08	-3726	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1183	2.50	0.15	12	0.20	5290.00	89706.00	15580	20240821	-14.96	12510	20241113	5.92	15580	-14.96	20240821	12510	5.92	20241113	15580	-14.96	20240821	12510	5.92	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
21	20241127	130318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-30	5	-0.23	120324750	9065	42.33	13230	13370	13200	17270	9310	13290	13273.55	6.08	-1773	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1184	2.51	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.89	12510	20241113	6.00	15580	-14.89	20240821	12510	6.00	20241113	15580	-14.89	20240821	12510	6.00	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
22	20241127	120323	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	10	2	0.08	95469040	7192	33.58	13230	13370	13200	17270	9310	13290	13274.34	6.08	-1634	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1188	2.51	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.63	12510	20241113	6.31	15580	-14.63	20240821	12510	6.31	20241113	15580	-14.63	20240821	12510	6.31	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
23	20241127	110322	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	20	2	0.15	82671570	6228	29.08	13230	13370	13200	17270	9310	13290	13274.18	6.08	-1002	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1189	2.52	0.15	12	0.07	5290.00	89706.00	15580	20240821	-14.57	12510	20241113	6.39	15580	-14.57	20240821	12510	6.39	20241113	15580	-14.57	20240821	12510	6.39	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
24	20241127	100321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	10	2	0.08	72202730	5441	25.41	13230	13370	13200	17270	9310	13290	13270.12	6.08	-567	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1188	2.51	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.63	12510	20241113	6.31	15580	-14.63	20240821	12510	6.31	20241113	15580	-14.63	20240821	12510	6.31	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
25	20241127	090321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13200	-90	5	-0.68	330550	25	0.12	13230	13290	13200	17270	9310	13290	13222.00	6.08	15	13470	13380	13200	13110	12930	13425	13155	447	3980	5000	9830	10	1	8930907	1179	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.28	12510	20241113	5.52	15580	-15.28	20240821	12510	5.52	20241113	15580	-15.28	20240821	12510	5.52	20241113	1.69	N	013580	5000	446 억	543226	N	N	0	N	N
26	20241126	160321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	140	2	1.06	281087890	21369	109.21	13020	13290	13020	17090	9210	13150	13154.00	6.08	-134	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1187	2.51	0.15	12	0.24	5290.00	89706.00	15580	20240821	-14.70	12510	20241113	6.24	15580	-14.70	20240821	12510	6.24	20241113	15580	-14.70	20240821	12510	6.24	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
27	20241126	150320	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13250	100	2	0.76	269827310	20521	104.88	13020	13270	13020	17090	9210	13150	13148.84	6.08	81	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1183	2.50	0.15	12	0.23	5290.00	89706.00	15580	20240821	-14.96	12510	20241113	5.92	15580	-14.96	20240821	12510	5.92	20241113	15580	-14.96	20240821	12510	5.92	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
28	20241126	140319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	-60	5	-0.46	153842900	11745	60.02	13020	13190	13020	17090	9210	13150	13098.59	6.08	516	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1169	2.47	0.15	12	0.13	5290.00	89706.00	15580	20240821	-15.98	12510	20241113	4.64	15580	-15.98	20240821	12510	4.64	20241113	15580	-15.98	20240821	12510	4.64	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
29	20241126	130319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	-60	5	-0.46	116664010	8900	45.48	13020	13190	13020	17090	9210	13150	13108.32	6.08	362	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1169	2.47	0.15	12	0.10	5290.00	89706.00	15580	20240821	-15.98	12510	20241113	4.64	15580	-15.98	20240821	12510	4.64	20241113	15580	-15.98	20240821	12510	4.64	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
30	20241126	120321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	-10	5	-0.08	66331160	5063	25.88	13020	13190	13020	17090	9210	13150	13101.16	6.08	755	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1174	2.48	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.66	12510	20241113	5.04	15580	-15.66	20240821	12510	5.04	20241113	15580	-15.66	20240821	12510	5.04	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
31	20241126	110324	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	0	3	0.00	59477900	4541	23.21	13020	13190	13020	17090	9210	13150	13097.97	6.08	689	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1174	2.49	0.15	12	0.05	5290.00	89706.00	15580	20240821	-15.60	12510	20241113	5.12	15580	-15.60	20240821	12510	5.12	20241113	15580	-15.60	20240821	12510	5.12	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
32	20241126	100322	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	-20	5	-0.15	46997970	3592	18.36	13020	13180	13020	17090	9210	13150	13084.07	6.08	742	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1173	2.48	0.15	12	0.04	5290.00	89706.00	15580	20240821	-15.73	12510	20241113	4.96	15580	-15.73	20240821	12510	4.96	20241113	15580	-15.73	20240821	12510	4.96	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
33	20241126	090320	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13020	-130	5	-0.99	21758050	1669	8.53	13020	13150	13020	17090	9210	13150	13036.58	6.08	660	13383	13266	13083	12966	12783	13325	13025	447	3940	5000	9730	10	1	8930907	1163	2.46	0.15	12	0.02	5290.00	89706.00	15580	20240821	-16.43	12510	20241113	4.08	15580	-16.43	20240821	12510	4.08	20241113	15580	-16.43	20240821	12510	4.08	20241113	1.73	N	013580	5000	446 억	543443	N	N	0	N	N
34	20241125	160314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	180	2	1.39	256070660	19567	132.12	12970	13200	12900	16860	9080	12970	13086.83	6.12	-2525	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1174	2.49	0.15	12	0.22	5290.00	89706.00	15580	20240821	-15.60	12510	20241113	5.12	15580	-15.60	20240821	12510	5.12	20241113	15580	-15.60	20240821	12510	5.12	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
35	20241125	150319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	160	2	1.23	231006860	17662	119.26	12970	13140	12900	16860	9080	12970	13079.31	6.12	-2431	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1173	2.48	0.15	12	0.20	5290.00	89706.00	15580	20240821	-15.73	12510	20241113	4.96	15580	-15.73	20240821	12510	4.96	20241113	15580	-15.73	20240821	12510	4.96	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
36	20241125	140318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13120	150	2	1.16	214299530	16388	110.65	12970	13140	12900	16860	9080	12970	13076.61	6.12	-2609	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1172	2.48	0.15	12	0.18	5290.00	89706.00	15580	20240821	-15.79	12510	20241113	4.88	15580	-15.79	20240821	12510	4.88	20241113	15580	-15.79	20240821	12510	4.88	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
37	20241125	130317	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	170	2	1.31	205318400	15703	106.03	12970	13140	12900	16860	9080	12970	13075.11	6.12	-2564	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1174	2.48	0.15	12	0.18	5290.00	89706.00	15580	20240821	-15.66	12510	20241113	5.04	15580	-15.66	20240821	12510	5.04	20241113	15580	-15.66	20240821	12510	5.04	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
38	20241125	120319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	120	2	0.93	131619180	10091	68.14	12970	13130	12900	16860	9080	12970	13043.22	6.12	1014	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1169	2.47	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.98	12510	20241113	4.64	15580	-15.98	20240821	12510	4.64	20241113	15580	-15.98	20240821	12510	4.64	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
39	20241125	110318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	130	2	1.00	110699810	8493	57.35	12970	13130	12900	16860	9080	12970	13034.24	6.12	735	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1170	2.48	0.15	12	0.10	5290.00	89706.00	15580	20240821	-15.92	12510	20241113	4.72	15580	-15.92	20240821	12510	4.72	20241113	15580	-15.92	20240821	12510	4.72	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
40	20241125	100314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13070	100	2	0.77	76617110	5890	39.77	12970	13090	12900	16860	9080	12970	13008.00	6.12	63	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1167	2.47	0.15	12	0.07	5290.00	89706.00	15580	20240821	-16.11	12510	20241113	4.48	15580	-16.11	20240821	12510	4.48	20241113	15580	-16.11	20240821	12510	4.48	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
41	20241125	090313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12970	0	3	0.00	726320	56	0.38	12970	12970	12970	16860	9080	12970	12970.00	6.12	-8	13256	13112	12996	12852	12736	13055	12795	447	3890	5000	9590	10	1	8930907	1158	2.45	0.14	12	0.00	5290.00	89706.00	15580	20240821	-16.75	12510	20241113	3.68	15580	-16.75	20240821	12510	3.68	20241113	15580	-16.75	20240821	12510	3.68	20241113	1.72	N	013580	5000	446 억	546229	N	N	0	N	N
42	20241122	160304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12970	10	2	0.08	193156630	14810	103.00	12980	13140	12880	16840	9080	12960	13042.31	6.10	1656	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1158	2.45	0.14	12	0.17	5290.00	89706.00	15580	20240821	-16.75	12510	20241113	3.68	15580	-16.75	20240821	12510	3.68	20241113	15580	-16.75	20240821	12510	3.68	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
43	20241122	150301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13000	40	2	0.31	184966670	14178	98.61	12980	13140	12880	16840	9080	12960	13046.03	6.10	1509	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1161	2.46	0.14	12	0.16	5290.00	89706.00	15580	20240821	-16.56	12510	20241113	3.92	15580	-16.56	20240821	12510	3.92	20241113	15580	-16.56	20240821	12510	3.92	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
44	20241122	140306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12990	30	2	0.23	178100360	13649	94.93	12980	13140	12880	16840	9080	12960	13048.60	6.10	1525	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1160	2.46	0.14	12	0.15	5290.00	89706.00	15580	20240821	-16.62	12510	20241113	3.84	15580	-16.62	20240821	12510	3.84	20241113	15580	-16.62	20240821	12510	3.84	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
45	20241122	130304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13040	80	2	0.62	152995200	11718	81.50	12980	13140	12880	16840	9080	12960	13056.43	6.10	1283	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1165	2.47	0.15	12	0.13	5290.00	89706.00	15580	20240821	-16.30	12510	20241113	4.24	15580	-16.30	20240821	12510	4.24	20241113	15580	-16.30	20240821	12510	4.24	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
46	20241122	120305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	140	2	1.08	135113780	10349	71.98	12980	13140	12880	16840	9080	12960	13055.73	6.10	1395	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1170	2.48	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.92	12510	20241113	4.72	15580	-15.92	20240821	12510	4.72	20241113	15580	-15.92	20240821	12510	4.72	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
47	20241122	110303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13080	120	2	0.93	55586430	4268	29.68	12980	13080	12880	16840	9080	12960	13024.00	6.10	1182	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1168	2.47	0.15	12	0.05	5290.00	89706.00	15580	20240821	-16.05	12510	20241113	4.56	15580	-16.05	20240821	12510	4.56	20241113	15580	-16.05	20240821	12510	4.56	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
48	20241122	100309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	70	2	0.54	18874510	1455	10.12	12980	13030	12880	16840	9080	12960	12972.17	6.10	87	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1164	2.46	0.15	12	0.02	5290.00	89706.00	15580	20240821	-16.37	12510	20241113	4.16	15580	-16.37	20240821	12510	4.16	20241113	15580	-16.37	20240821	12510	4.16	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
49	20241122	090305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	-80	5	-0.62	2246400	174	1.21	12980	12980	12880	16840	9080	12960	12910.34	6.10	-43	13100	13030	12930	12860	12760	12980	12810	447	3880	5000	9590	10	1	8930907	1150	2.43	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.73	N	013580	5000	446 억	544582	N	N	0	N	N
50	20241121	160303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12960	40	2	0.31	185535190	14378	96.63	13000	13000	12830	16790	9050	12920	12904.10	6.08	1477	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1157	2.45	0.14	12	0.16	5290.00	89706.00	15580	20240821	-16.82	12510	20241113	3.60	15580	-16.82	20240821	12510	3.60	20241113	15580	-16.82	20240821	12510	3.60	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
51	20241121	150309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12950	30	2	0.23	175671780	13616	91.51	13000	13000	12830	16790	9050	12920	12901.86	6.08	1027	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1157	2.45	0.14	12	0.15	5290.00	89706.00	15580	20240821	-16.88	12510	20241113	3.52	15580	-16.88	20240821	12510	3.52	20241113	15580	-16.88	20240821	12510	3.52	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
52	20241121	140308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	0	3	0.00	122845410	9520	63.98	13000	13000	12830	16790	9050	12920	12903.93	6.08	398	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1154	2.44	0.14	12	0.11	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
53	20241121	130307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	-20	5	-0.15	82911970	6428	43.20	13000	13000	12830	16790	9050	12920	12898.56	6.08	-1615	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1152	2.44	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.20	12510	20241113	3.12	15580	-17.20	20240821	12510	3.12	20241113	15580	-17.20	20240821	12510	3.12	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
54	20241121	120307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12930	10	2	0.08	66143320	5130	34.48	13000	13000	12830	16790	9050	12920	12893.43	6.08	-1386	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1155	2.44	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.01	12510	20241113	3.36	15580	-17.01	20240821	12510	3.36	20241113	15580	-17.01	20240821	12510	3.36	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
55	20241121	110306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	-40	5	-0.31	41848560	3252	21.86	13000	13000	12830	16790	9050	12920	12868.56	6.08	-620	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1150	2.43	0.14	12	0.04	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
56	20241121	100307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12890	-30	5	-0.23	31432950	2443	16.42	13000	13000	12830	16790	9050	12920	12866.54	6.08	-544	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1151	2.44	0.14	12	0.03	5290.00	89706.00	15580	20240821	-17.27	12510	20241113	3.04	15580	-17.27	20240821	12510	3.04	20241113	15580	-17.27	20240821	12510	3.04	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
57	20241121	090306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-10	5	-0.08	180830	14	0.09	13000	13000	12910	16790	9050	12920	12916.43	6.08	-13	13093	13006	12933	12846	12773	12970	12810	447	3870	5000	9560	10	1	8930907	1153	2.44	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.72	N	013580	5000	446 억	542996	N	N	1	N	N
58	20241120	160305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	0	3	0.00	192056480	14879	183.17	13000	13020	12860	16790	9050	12920	12907.89	6.16	-7215	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1154	2.44	0.14	12	0.17	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.68	N	013580	5000	446 억	550162	N	N	1	N	N
59	20241120	150309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12890	-30	5	-0.23	186808060	14472	178.16	13000	13020	12860	16790	9050	12920	12908.24	6.16	-7047	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1151	2.44	0.14	12	0.16	5290.00	89706.00	15580	20240821	-17.27	12510	20241113	3.04	15580	-17.27	20240821	12510	3.04	20241113	15580	-17.27	20240821	12510	3.04	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
60	20241120	140309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	-20	5	-0.15	161961830	12542	154.40	13000	13020	12870	16790	9050	12920	12913.56	6.16	-5983	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1152	2.44	0.14	12	0.14	5290.00	89706.00	15580	20240821	-17.20	12510	20241113	3.12	15580	-17.20	20240821	12510	3.12	20241113	15580	-17.20	20240821	12510	3.12	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
61	20241120	130310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	-40	5	-0.31	154224340	11942	147.01	13000	13020	12870	16790	9050	12920	12914.45	6.16	-5801	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1150	2.43	0.14	12	0.13	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
62	20241120	120311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	-40	5	-0.31	140420590	10871	133.83	13000	13020	12870	16790	9050	12920	12916.99	6.16	-5460	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1150	2.43	0.14	12	0.12	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
63	20241120	110310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-10	5	-0.08	103333470	7995	98.42	13000	13020	12870	16790	9050	12920	12924.76	6.16	-5447	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1153	2.44	0.14	12	0.09	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
64	20241120	100308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12940	20	2	0.15	79625720	6159	75.82	13000	13020	12870	16790	9050	12920	12928.35	6.16	-3996	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1156	2.45	0.14	12	0.07	5290.00	89706.00	15580	20240821	-16.94	12510	20241113	3.44	15580	-16.94	20240821	12510	3.44	20241113	15580	-16.94	20240821	12510	3.44	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
65	20241120	090308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12990	70	2	0.54	311680	24	0.30	13000	13000	12940	16790	9050	12920	12986.67	6.16	-9	13133	13026	12873	12766	12613	12950	12690	447	3870	5000	9560	10	1	8930907	1160	2.46	0.14	12	0.00	5290.00	89706.00	15580	20240821	-16.62	12510	20241113	3.84	15580	-16.62	20240821	12510	3.84	20241113	15580	-16.62	20240821	12510	3.84	20241113	1.68	N	013580	5000	446 억	550162	N	N	0	N	N
66	20241119	160257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	40	2	0.31	104725370	8122	44.20	12950	12980	12720	16740	9020	12880	12894.04	6.18	-1758	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1154	2.44	0.14	12	0.09	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
67	20241119	150300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	40	2	0.31	95695150	7422	40.39	12950	12980	12720	16740	9020	12880	12893.45	6.18	-1745	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1154	2.44	0.14	12	0.08	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
68	20241119	140258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	40	2	0.31	80153700	6219	33.84	12950	12980	12720	16740	9020	12880	12888.52	6.18	-1521	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1154	2.44	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
69	20241119	130300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	20	2	0.16	76176000	5911	32.17	12950	12980	12720	16740	9020	12880	12887.16	6.18	-1401	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1152	2.44	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.20	12510	20241113	3.12	15580	-17.20	20240821	12510	3.12	20241113	15580	-17.20	20240821	12510	3.12	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
70	20241119	120256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12850	-30	5	-0.23	70043250	5436	29.58	12950	12980	12720	16740	9020	12880	12885.07	6.18	-1461	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1148	2.43	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.52	12510	20241113	2.72	15580	-17.52	20240821	12510	2.72	20241113	15580	-17.52	20240821	12510	2.72	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
71	20241119	110300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	20	2	0.16	55418090	4299	23.39	12950	12980	12720	16740	9020	12880	12890.93	6.18	-767	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1152	2.44	0.14	12	0.05	5290.00	89706.00	15580	20240821	-17.20	12510	20241113	3.12	15580	-17.20	20240821	12510	3.12	20241113	15580	-17.20	20240821	12510	3.12	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
72	20241119	100305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	30	2	0.23	41323180	3206	17.45	12950	12980	12720	16740	9020	12880	12889.33	6.18	-393	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1153	2.44	0.14	12	0.04	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
73	20241119	090305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12940	60	2	0.47	64730	5	0.03	12950	12950	12940	16740	9020	12880	12946.00	6.18	-2	13120	13000	12870	12750	12620	13060	12810	447	3860	5000	9530	10	1	8930907	1156	2.45	0.14	12	0.00	5290.00	89706.00	15580	20240821	-16.94	12510	20241113	3.44	15580	-16.94	20240821	12510	3.44	20241113	15580	-16.94	20240821	12510	3.44	20241113	1.70	N	013580	5000	446 억	551865	N	N	4	N	N
74	20241118	160257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	110	2	0.86	237293030	18377	33.58	12770	12990	12740	16600	8940	12770	12912.76	6.28	-6581	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1150	2.43	0.14	12	0.21	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.71	N	013580	5000	446 억	561285	N	N	4	N	N
75	20241118	150259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12930	160	2	1.25	219127970	16969	31.00	12770	12990	12740	16600	8940	12770	12913.43	6.28	-6098	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1155	2.44	0.14	12	0.19	5290.00	89706.00	15580	20240821	-17.01	12510	20241113	3.36	15580	-17.01	20240821	12510	3.36	20241113	15580	-17.01	20240821	12510	3.36	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
76	20241118	140259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	150	2	1.17	196854230	15247	27.86	12770	12990	12740	16600	8940	12770	12911.01	6.28	-5460	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1154	2.44	0.14	12	0.17	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
77	20241118	130258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12880	110	2	0.86	173122910	13408	24.50	12770	12990	12740	16600	8940	12770	12911.91	6.28	-5308	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1150	2.43	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.33	12510	20241113	2.96	15580	-17.33	20240821	12510	2.96	20241113	15580	-17.33	20240821	12510	2.96	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
78	20241118	120300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12940	170	2	1.33	103264130	7994	14.61	12770	12990	12740	16600	8940	12770	12917.70	6.28	-2208	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1156	2.45	0.14	12	0.09	5290.00	89706.00	15580	20240821	-16.94	12510	20241113	3.44	15580	-16.94	20240821	12510	3.44	20241113	15580	-16.94	20240821	12510	3.44	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
79	20241118	110259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	130	2	1.02	88076450	6819	12.46	12770	12990	12740	16600	8940	12770	12916.33	6.28	-2193	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1152	2.44	0.14	12	0.08	5290.00	89706.00	15580	20240821	-17.20	12510	20241113	3.12	15580	-17.20	20240821	12510	3.12	20241113	15580	-17.20	20240821	12510	3.12	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
80	20241118	100259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12930	160	2	1.25	54419760	4213	7.70	12770	12990	12740	16600	8940	12770	12917.10	6.28	-1179	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1155	2.44	0.14	12	0.05	5290.00	89706.00	15580	20240821	-17.01	12510	20241113	3.36	15580	-17.01	20240821	12510	3.36	20241113	15580	-17.01	20240821	12510	3.36	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
81	20241118	090256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12770	0	3	0.00	651140	51	0.09	12770	12770	12760	16600	8940	12770	12767.45	6.28	-12	13236	13002	12756	12522	12276	13120	12640	447	3830	5000	9440	10	1	8930907	1140	2.41	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.04	12510	20241113	2.08	15580	-18.04	20240821	12510	2.08	20241113	15580	-18.04	20240821	12510	2.08	20241113	1.71	N	013580	5000	446 억	561285	N	N	0	N	N
82	20241115	160304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12770	180	2	1.43	698623790	54730	256.95	12520	12990	12510	16360	8820	12590	12764.91	6.27	4517	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1140	2.41	0.14	12	0.61	5290.00	89706.00	15580	20240821	-18.04	12510	20241115	2.08	15580	-18.04	20240821	12510	2.08	20241115	15580	-18.04	20240821	12510	2.08	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
83	20241115	150311	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12780	190	2	1.51	608694500	47693	223.91	12520	12990	12510	16360	8820	12590	12762.76	6.27	164	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1141	2.42	0.14	12	0.53	5290.00	89706.00	15580	20240821	-17.97	12510	20241115	2.16	15580	-17.97	20240821	12510	2.16	20241115	15580	-17.97	20240821	12510	2.16	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
84	20241115	140308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12900	310	2	2.46	525879090	41257	193.69	12520	12990	12510	16360	8820	12590	12746.42	6.27	-36	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1152	2.44	0.14	12	0.46	5290.00	89706.00	15580	20240821	-17.20	12510	20241115	3.12	15580	-17.20	20240821	12510	3.12	20241115	15580	-17.20	20240821	12510	3.12	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
85	20241115	130308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12900	310	2	2.46	447893790	35222	165.36	12520	12950	12510	16360	8820	12590	12716.31	6.27	581	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1152	2.44	0.14	12	0.39	5290.00	89706.00	15580	20240821	-17.20	12510	20241115	3.12	15580	-17.20	20240821	12510	3.12	20241115	15580	-17.20	20240821	12510	3.12	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
86	20241115	120308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12830	240	2	1.91	372087330	29328	137.69	12520	12880	12510	16360	8820	12590	12687.10	6.27	-940	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1146	2.43	0.14	12	0.33	5290.00	89706.00	15580	20240821	-17.65	12510	20241115	2.56	15580	-17.65	20240821	12510	2.56	20241115	15580	-17.65	20240821	12510	2.56	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
87	20241115	110304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12800	210	2	1.67	333865500	26345	123.69	12520	12880	12510	16360	8820	12590	12672.82	6.27	810	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1143	2.42	0.14	12	0.29	5290.00	89706.00	15580	20240821	-17.84	12510	20241115	2.32	15580	-17.84	20240821	12510	2.32	20241115	15580	-17.84	20240821	12510	2.32	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
88	20241115	100304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12820	230	2	1.83	213525360	16922	79.45	12520	12850	12510	16360	8820	12590	12618.21	6.27	2790	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1145	2.42	0.14	12	0.19	5290.00	89706.00	15580	20240821	-17.72	12510	20241115	2.48	15580	-17.72	20240821	12510	2.48	20241115	15580	-17.72	20240821	12510	2.48	20241115	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
89	20241115	090327	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12540	-50	5	-0.40	5336160	426	2.00	12520	12540	12520	16360	8820	12590	12526.20	6.27	77	12896	12742	12646	12492	12396	12820	12570	447	3770	5000	9310	10	1	8930907	1120	2.37	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.51	12510	20241113	0.24	15580	-19.51	20240821	12510	0.24	20241113	15580	-19.51	20240821	12510	0.24	20241113	1.72	N	013580	5000	446 억	560122	N	N	0	N	N
90	20241114	160301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12570	0	3	0.00	230774910	18300	33.31	12560	12800	12550	16340	8800	12570	12610.65	6.36	-9324	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1123	2.38	0.14	12	0.20	5290.00	89706.00	15580	20240821	-19.32	12510	20241113	0.48	15580	-19.32	20240821	12510	0.48	20241113	15580	-19.32	20240821	12510	0.48	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
91	20241114	150303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12570	0	3	0.00	214731650	17024	30.98	12560	12800	12550	16340	8800	12570	12613.47	6.36	-8474	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1123	2.38	0.14	12	0.19	5290.00	89706.00	15580	20240821	-19.32	12510	20241113	0.48	15580	-19.32	20240821	12510	0.48	20241113	15580	-19.32	20240821	12510	0.48	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
92	20241114	140300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12650	80	2	0.64	106910900	8483	15.44	12560	12670	12550	16340	8800	12570	12602.96	6.36	-4920	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1130	2.39	0.14	12	0.09	5290.00	89706.00	15580	20240821	-18.81	12510	20241113	1.12	15580	-18.81	20240821	12510	1.12	20241113	15580	-18.81	20240821	12510	1.12	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
93	20241114	130301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12640	70	2	0.56	81314150	6453	11.74	12560	12670	12550	16340	8800	12570	12600.98	6.36	-4033	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1129	2.39	0.14	12	0.07	5290.00	89706.00	15580	20240821	-18.87	12510	20241113	1.04	15580	-18.87	20240821	12510	1.04	20241113	15580	-18.87	20240821	12510	1.04	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
94	20241114	120300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12590	20	2	0.16	66482250	5275	9.60	12560	12670	12550	16340	8800	12570	12603.27	6.36	-3276	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1124	2.38	0.14	12	0.06	5290.00	89706.00	15580	20240821	-19.19	12510	20241113	0.64	15580	-19.19	20240821	12510	0.64	20241113	15580	-19.19	20240821	12510	0.64	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
95	20241114	110303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12620	50	2	0.40	40915950	3243	5.90	12560	12670	12550	16340	8800	12570	12616.70	6.36	-1474	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1127	2.39	0.14	12	0.04	5290.00	89706.00	15580	20240821	-19.00	12510	20241113	0.88	15580	-19.00	20240821	12510	0.88	20241113	15580	-19.00	20240821	12510	0.88	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
96	20241114	100311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12670	100	2	0.80	1557520	124	0.23	12560	12670	12550	16340	8800	12570	12560.65	6.36	-23	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1132	2.40	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.68	12510	20241113	1.28	15580	-18.68	20240821	12510	1.28	20241113	15580	-18.68	20240821	12510	1.28	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
97	20241114	090258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	6.36	0	13143	12856	12683	12396	12223	12770	12310	447	3770	5000	9300	10	1	8930907	1123	2.38	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.32	12510	20241113	0.48	15580	-19.32	20240821	12510	0.48	20241113	15580	-19.32	20240821	12510	0.48	20241113	1.70	N	013580	5000	446 억	568173	N	N	0	N	N
98	20241112	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12830	-180	5	-1.38	953421110	73487	180.31	13030	13700	12790	16910	9110	13010	12974.01	6.20	19407	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1146	2.43	0.14	12	0.82	5290.00	89706.00	15580	20240821	-17.65	12610	20241101	1.74	15580	-17.65	20240821	12610	1.74	20241101	15580	-17.65	20240821	12610	1.74	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
99	20241112	150256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	-90	5	-0.69	928081750	71514	175.46	13030	13700	12790	16910	9110	13010	12977.62	6.20	19969	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1154	2.44	0.14	12	0.80	5290.00	89706.00	15580	20240821	-17.07	12610	20241101	2.46	15580	-17.07	20240821	12610	2.46	20241101	15580	-17.07	20240821	12610	2.46	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
100	20241112	140258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	20	2	0.15	508046740	38785	95.16	13030	13700	12830	16910	9110	13010	13099.05	6.20	-693	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1164	2.46	0.15	12	0.43	5290.00	89706.00	15580	20240821	-16.37	12610	20241101	3.33	15580	-16.37	20240821	12610	3.33	20241101	15580	-16.37	20240821	12610	3.33	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
101	20241112	130255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	80	2	0.61	489254670	37339	91.61	13030	13700	12830	16910	9110	13010	13103.05	6.20	-726	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1169	2.47	0.15	12	0.42	5290.00	89706.00	15580	20240821	-15.98	12610	20241101	3.81	15580	-15.98	20240821	12610	3.81	20241101	15580	-15.98	20240821	12610	3.81	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
102	20241112	120257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13350	340	2	2.61	288193530	22191	54.45	13030	13350	12830	16910	9110	13010	12986.96	6.20	189	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1192	2.52	0.15	12	0.25	5290.00	89706.00	15580	20240821	-14.31	12610	20241101	5.87	15580	-14.31	20240821	12610	5.87	20241101	15580	-14.31	20240821	12610	5.87	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
103	20241112	110255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	50	2	0.38	199265190	15414	37.82	13030	13100	12830	16910	9110	13010	12927.55	6.20	-705	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1166	2.47	0.15	12	0.17	5290.00	89706.00	15580	20240821	-16.17	12610	20241101	3.57	15580	-16.17	20240821	12610	3.57	20241101	15580	-16.17	20240821	12610	3.57	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
104	20241112	100256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-100	5	-0.77	137496600	10643	26.11	13030	13050	12860	16910	9110	13010	12918.97	6.20	-1607	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1153	2.44	0.14	12	0.12	5290.00	89706.00	15580	20240821	-17.14	12610	20241101	2.38	15580	-17.14	20240821	12610	2.38	20241101	15580	-17.14	20240821	12610	2.38	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
105	20241112	090255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13050	40	2	0.31	495340	38	0.09	13030	13050	13030	16910	9110	13010	13035.26	6.20	-6	13590	13300	13130	12840	12670	13215	12755	447	3900	5000	9620	10	1	8930907	1165	2.47	0.15	12	0.00	5290.00	89706.00	15580	20240821	-16.24	12610	20241101	3.49	15580	-16.24	20240821	12610	3.49	20241101	15580	-16.24	20240821	12610	3.49	20241101	1.71	N	013580	5000	446 억	553760	N	N	0	N	N
106	20241111	160252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13010	-280	5	-2.11	532915710	40757	326.55	13400	13420	12960	17270	9310	13290	13075.44	6.19	1150	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1162	2.46	0.15	12	0.46	5290.00	89706.00	15580	20240821	-16.50	12610	20241101	3.17	15580	-16.50	20240821	12610	3.17	20241101	15580	-16.50	20240821	12610	3.17	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
107	20241111	150302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13020	-270	5	-2.03	522726630	39974	320.28	13400	13420	12960	17270	9310	13290	13076.67	6.19	1274	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1163	2.46	0.15	12	0.45	5290.00	89706.00	15580	20240821	-16.43	12610	20241101	3.25	15580	-16.43	20240821	12610	3.25	20241101	15580	-16.43	20240821	12610	3.25	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
108	20241111	140256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13000	-290	5	-2.18	496953780	37995	304.42	13400	13420	12960	17270	9310	13290	13079.45	6.19	1663	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1161	2.46	0.14	12	0.43	5290.00	89706.00	15580	20240821	-16.56	12610	20241101	3.09	15580	-16.56	20240821	12610	3.09	20241101	15580	-16.56	20240821	12610	3.09	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
109	20241111	130256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13050	-240	5	-1.81	329921920	25156	201.55	13400	13420	13010	17270	9310	13290	13115.04	6.19	2128	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1165	2.47	0.15	12	0.28	5290.00	89706.00	15580	20240821	-16.24	12610	20241101	3.49	15580	-16.24	20240821	12610	3.49	20241101	15580	-16.24	20240821	12610	3.49	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
110	20241111	120254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13070	-220	5	-1.66	296171240	22569	180.83	13400	13420	13020	17270	9310	13290	13122.92	6.19	2234	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1167	2.47	0.15	12	0.25	5290.00	89706.00	15580	20240821	-16.11	12610	20241101	3.65	15580	-16.11	20240821	12610	3.65	20241101	15580	-16.11	20240821	12610	3.65	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
111	20241111	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13110	-180	5	-1.35	224159950	17067	136.74	13400	13420	13020	17270	9310	13290	13134.12	6.19	3028	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1171	2.48	0.15	12	0.19	5290.00	89706.00	15580	20240821	-15.85	12610	20241101	3.97	15580	-15.85	20240821	12610	3.97	20241101	15580	-15.85	20240821	12610	3.97	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
112	20241111	100252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	-200	5	-1.50	166378450	12653	101.38	13400	13420	13020	17270	9310	13290	13149.33	6.19	3111	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1169	2.47	0.15	12	0.14	5290.00	89706.00	15580	20240821	-15.98	12610	20241101	3.81	15580	-15.98	20240821	12610	3.81	20241101	15580	-15.98	20240821	12610	3.81	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
113	20241111	090252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	110	2	0.83	656180	49	0.39	13400	13400	13210	17270	9310	13290	13391.43	6.19	-4	13550	13420	13320	13190	13090	13370	13140	447	3980	5000	9830	10	1	8930907	1197	2.53	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.99	12610	20241101	6.26	15580	-13.99	20240821	12610	6.26	20241101	15580	-13.99	20240821	12610	6.26	20241101	1.74	N	013580	5000	446 억	553165	N	N	2	N	N
114	20241108	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-10	5	-0.08	166219860	12469	75.04	13450	13450	13220	17290	9310	13300	13330.65	6.22	-2353	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1187	2.51	0.15	12	0.14	5290.00	89706.00	15580	20240821	-14.70	12560	20231101	5.81	15580	-14.70	20240821	12610	5.39	20241101	15580	-14.70	20240821	12610	5.39	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
115	20241108	150255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-40	5	-0.30	157805260	11834	71.22	13450	13450	13230	17290	9310	13300	13334.90	6.22	-2118	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1184	2.51	0.15	12	0.13	5290.00	89706.00	15580	20240821	-14.89	12560	20231101	5.57	15580	-14.89	20240821	12610	5.15	20241101	15580	-14.89	20240821	12610	5.15	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
116	20241108	140254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13270	-30	5	-0.23	151702150	11374	68.45	13450	13450	13230	17290	9310	13300	13337.63	6.22	-2059	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1185	2.51	0.15	12	0.13	5290.00	89706.00	15580	20240821	-14.83	12560	20231101	5.65	15580	-14.83	20240821	12610	5.23	20241101	15580	-14.83	20240821	12610	5.23	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
117	20241108	130253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	20	2	0.15	130687890	9790	58.92	13450	13450	13300	17290	9310	13300	13349.12	6.22	-1782	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1190	2.52	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.51	12560	20231101	6.05	15580	-14.51	20240821	12610	5.63	20241101	15580	-14.51	20240821	12610	5.63	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
118	20241108	120256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13330	30	2	0.23	120895780	9054	54.49	13450	13450	13300	17290	9310	13300	13352.75	6.22	-1587	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1190	2.52	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.44	12560	20231101	6.13	15580	-14.44	20240821	12610	5.71	20241101	15580	-14.44	20240821	12610	5.71	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
119	20241108	110255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	40	2	0.30	92044340	6888	41.45	13450	13450	13300	17290	9310	13300	13363.00	6.22	-1213	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1191	2.52	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.38	12560	20231101	6.21	15580	-14.38	20240821	12610	5.79	20241101	15580	-14.38	20240821	12610	5.79	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
120	20241108	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	70	2	0.53	22382060	1674	10.07	13450	13450	13300	17290	9310	13300	13370.41	6.22	-592	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1194	2.53	0.15	12	0.02	5290.00	89706.00	15580	20240821	-14.18	12560	20231101	6.45	15580	-14.18	20240821	12610	6.03	20241101	15580	-14.18	20240821	12610	6.03	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
121	20241108	090251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	20	2	0.15	1935860	144	0.87	13450	13450	13320	17290	9310	13300	13443.47	6.22	-32	13566	13432	13296	13162	13026	13365	13095	447	3990	5000	9840	10	1	8930907	1190	2.52	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.51	12560	20231101	6.05	15580	-14.51	20240821	12610	5.63	20241101	15580	-14.51	20240821	12610	5.63	20241101	1.74	N	013580	5000	446 억	555331	N	N	2	N	N
122	20241107	160252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	-40	5	-0.30	219552390	16564	105.57	13360	13430	13160	17340	9340	13340	13254.79	6.20	2084	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1188	2.51	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.63	12510	20231031	6.31	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
123	20241107	150252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	-30	5	-0.22	209249850	15788	100.62	13360	13430	13160	17340	9340	13340	13253.73	6.20	2416	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1189	2.52	0.15	12	0.18	5290.00	89706.00	15580	20240821	-14.57	12510	20231031	6.39	15580	-14.57	20240821	12610	5.55	20241101	15580	-14.57	20240821	12610	5.55	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
124	20241107	140255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	-40	5	-0.30	188847830	14253	90.84	13360	13430	13160	17340	9340	13340	13249.69	6.20	2660	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1188	2.51	0.15	12	0.16	5290.00	89706.00	15580	20240821	-14.63	12510	20231031	6.31	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
125	20241107	130255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	-20	5	-0.15	183911960	13882	88.48	13360	13430	13160	17340	9340	13340	13248.23	6.20	2661	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1190	2.52	0.15	12	0.16	5290.00	89706.00	15580	20240821	-14.51	12510	20231031	6.47	15580	-14.51	20240821	12610	5.63	20241101	15580	-14.51	20240821	12610	5.63	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
126	20241107	120254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	-40	5	-0.30	168547640	12727	81.12	13360	13430	13160	17340	9340	13340	13243.31	6.20	2597	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1188	2.51	0.15	12	0.14	5290.00	89706.00	15580	20240821	-14.63	12510	20231031	6.31	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
127	20241107	110253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-110	5	-0.82	144337300	10906	69.51	13360	13430	13160	17340	9340	13340	13234.67	6.20	2750	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.08	12510	20231031	5.76	15580	-15.08	20240821	12610	4.92	20241101	15580	-15.08	20240821	12610	4.92	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
128	20241107	100253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13250	-90	5	-0.67	55288470	4173	26.60	13360	13430	13160	17340	9340	13340	13249.09	6.20	-323	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1183	2.50	0.15	12	0.05	5290.00	89706.00	15580	20240821	-14.96	12510	20231031	5.92	15580	-14.96	20240821	12610	5.08	20241101	15580	-14.96	20240821	12610	5.08	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
129	20241107	090253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	0	3	0.00	1669960	125	0.80	13360	13360	13340	17340	9340	13340	13359.68	6.20	-17	13506	13422	13316	13232	13126	13370	13180	447	4000	5000	9870	10	1	8930907	1191	2.52	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.38	12510	20231031	6.63	15580	-14.38	20240821	12610	5.79	20241101	15580	-14.38	20240821	12610	5.79	20241101	1.74	N	013580	5000	446 억	553721	N	N	2	N	N
130	20241106	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	10	2	0.08	208300250	15679	57.14	13400	13400	13210	17320	9340	13330	13285.13	6.22	-1304	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1191	2.52	0.15	12	0.18	5290.00	89706.00	15580	20240821	-14.38	12510	20231031	6.63	15580	-14.38	20240821	12610	5.79	20241101	15580	-14.38	20240821	12610	5.79	20241101	1.74	N	013580	5000	446 억	555149	N	N	2	N	N
131	20241106	150301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	10	2	0.08	194957180	14675	53.48	13400	13400	13210	17320	9340	13330	13284.99	6.22	-1257	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1191	2.52	0.15	12	0.16	5290.00	89706.00	15580	20240821	-14.38	12510	20231031	6.63	15580	-14.38	20240821	12610	5.79	20241101	15580	-14.38	20240821	12610	5.79	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
132	20241106	140300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-70	5	-0.53	152415380	11471	41.80	13400	13400	13210	17320	9340	13330	13287.02	6.22	-1855	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1184	2.51	0.15	12	0.13	5290.00	89706.00	15580	20240821	-14.89	12510	20231031	6.00	15580	-14.89	20240821	12610	5.15	20241101	15580	-14.89	20240821	12610	5.15	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
133	20241106	130259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13280	-50	5	-0.38	137143400	10320	37.61	13400	13400	13210	17320	9340	13330	13289.09	6.22	-1754	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1186	2.51	0.15	12	0.12	5290.00	89706.00	15580	20240821	-14.76	12510	20231031	6.16	15580	-14.76	20240821	12610	5.31	20241101	15580	-14.76	20240821	12610	5.31	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
134	20241106	120252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	-10	5	-0.08	76537170	5753	20.97	13400	13400	13250	17320	9340	13330	13303.87	6.22	-513	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1190	2.52	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.51	12510	20231031	6.47	15580	-14.51	20240821	12610	5.63	20241101	15580	-14.51	20240821	12610	5.63	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
135	20241106	110256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	-30	5	-0.23	38688960	2908	10.60	13400	13400	13250	17320	9340	13330	13304.32	6.22	-646	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1188	2.51	0.15	12	0.03	5290.00	89706.00	15580	20240821	-14.63	12510	20231031	6.31	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
136	20241106	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	-30	5	-0.23	16262300	1223	4.46	13400	13400	13250	17320	9340	13330	13297.06	6.22	-298	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1188	2.51	0.15	12	0.01	5290.00	89706.00	15580	20240821	-14.63	12510	20231031	6.31	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
137	20241106	090254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	10	2	0.08	214030	16	0.06	13400	13400	13340	17320	9340	13330	13376.88	6.22	-7	13523	13426	13233	13136	12943	13475	13185	447	3990	5000	9860	10	1	8930907	1191	2.52	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.38	12510	20231031	6.63	15580	-14.38	20240821	12610	5.79	20241101	15580	-14.38	20240821	12610	5.79	20241101	1.74	N	013580	5000	446 억	555149	N	N	1	N	N
138	20241105	160249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13330	90	2	0.68	362325820	27416	134.16	13200	13330	13040	17210	9270	13240	13215.85	6.16	4505	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1190	2.52	0.15	12	0.31	5290.00	89706.00	15580	20240821	-14.44	12500	20231027	6.64	15580	-14.44	20240821	12610	5.71	20241101	15580	-14.44	20240821	12610	5.71	20241101	1.74	N	013580	5000	446 억	549810	N	N	1	N	N
139	20241105	150254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	60	2	0.45	353961960	26787	131.08	13200	13330	13040	17210	9270	13240	13213.95	6.16	4485	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1188	2.51	0.15	12	0.30	5290.00	89706.00	15580	20240821	-14.63	12500	20231027	6.40	15580	-14.63	20240821	12610	5.47	20241101	15580	-14.63	20240821	12610	5.47	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
140	20241105	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	20	2	0.15	350263940	26509	129.72	13200	13330	13040	17210	9270	13240	13213.02	6.16	4404	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1184	2.51	0.15	12	0.30	5290.00	89706.00	15580	20240821	-14.89	12500	20231027	6.08	15580	-14.89	20240821	12610	5.15	20241101	15580	-14.89	20240821	12610	5.15	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
141	20241105	130252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13240	0	3	0.00	290793890	22030	107.80	13200	13270	13040	17210	9270	13240	13199.90	6.16	5115	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1182	2.50	0.15	12	0.25	5290.00	89706.00	15580	20240821	-15.02	12500	20231027	5.92	15580	-15.02	20240821	12610	5.00	20241101	15580	-15.02	20240821	12610	5.00	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
142	20241105	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-50	5	-0.38	261476100	19812	96.95	13200	13270	13040	17210	9270	13240	13197.86	6.16	5164	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1178	2.49	0.15	12	0.22	5290.00	89706.00	15580	20240821	-15.34	12500	20231027	5.52	15580	-15.34	20240821	12610	4.60	20241101	15580	-15.34	20240821	12610	4.60	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
143	20241105	110247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-10	5	-0.08	84429020	6399	31.31	13200	13260	13040	17210	9270	13240	13194.10	6.16	587	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1182	2.50	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.08	12500	20231027	5.84	15580	-15.08	20240821	12610	4.92	20241101	15580	-15.08	20240821	12610	4.92	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
144	20241105	100250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13200	-40	5	-0.30	31178960	2366	11.58	13200	13240	13040	17210	9270	13240	13177.92	6.16	482	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1179	2.50	0.15	12	0.03	5290.00	89706.00	15580	20240821	-15.28	12500	20231027	5.60	15580	-15.28	20240821	12610	4.68	20241101	15580	-15.28	20240821	12610	4.68	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
145	20241105	090248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-90	5	-0.68	698100	53	0.26	13200	13200	13150	17210	9270	13240	13171.70	6.16	-27	13393	13316	13193	13116	12993	13255	13055	447	3970	5000	9790	10	1	8930907	1174	2.49	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.60	12500	20231027	5.20	15580	-15.60	20240821	12610	4.28	20241101	15580	-15.60	20240821	12610	4.28	20241101	1.74	N	013580	5000	446 억	549810	N	N	0	N	N
146	20241104	160248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13240	-30	5	-0.23	268416650	20409	33.85	13260	13270	13070	17250	9290	13270	13151.86	6.19	-4222	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.23	5290.00	89706.00	15580	20240821	-15.02	12500	20231027	5.92	15580	-15.02	20240821	12610	5.00	20241101	15580	-15.02	20240821	12610	5.00	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
147	20241104	150254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	-140	5	-1.06	255083760	19397	32.17	13260	13270	13070	17250	9290	13270	13150.68	6.19	-4314	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1173	2.48	0.15	12	0.22	5290.00	89706.00	15580	20240821	-15.73	12500	20231027	5.04	15580	-15.73	20240821	12610	4.12	20241101	15580	-15.73	20240821	12610	4.12	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
148	20241104	140248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13220	-50	5	-0.38	172062460	13080	21.70	13260	13270	13070	17250	9290	13270	13154.62	6.19	-4302	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1181	2.50	0.15	12	0.15	5290.00	89706.00	15580	20240821	-15.15	12500	20231027	5.76	15580	-15.15	20240821	12610	4.84	20241101	15580	-15.15	20240821	12610	4.84	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
149	20241104	130221	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-80	5	-0.60	146480300	11142	18.48	13260	13270	13070	17250	9290	13270	13146.68	6.19	-4010	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1178	2.49	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.34	12500	20231027	5.52	15580	-15.34	20240821	12610	4.60	20241101	15580	-15.34	20240821	12610	4.60	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
150	20241104	120245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13170	-100	5	-0.75	131395850	10000	16.59	13260	13270	13070	17250	9290	13270	13139.58	6.19	-3848	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1176	2.49	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.47	12500	20231027	5.36	15580	-15.47	20240821	12610	4.44	20241101	15580	-15.47	20240821	12610	4.44	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
151	20241104	110244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13180	-90	5	-0.68	110014880	8379	13.90	13260	13270	13070	17250	9290	13270	13129.83	6.19	-3476	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1177	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.40	12500	20231027	5.44	15580	-15.40	20240821	12610	4.52	20241101	15580	-15.40	20240821	12610	4.52	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
152	20241104	100243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-120	5	-0.90	89899810	6853	11.37	13260	13270	13070	17250	9290	13270	13118.31	6.19	-2887	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1174	2.49	0.15	12	0.08	5290.00	89706.00	15580	20240821	-15.60	12500	20231027	5.20	15580	-15.60	20240821	12610	4.28	20241101	15580	-15.60	20240821	12610	4.28	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
153	20241104	090243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-120	5	-0.90	1095570	83	0.14	13260	13260	13150	17250	9290	13270	13199.64	6.19	-74	13950	13610	13110	12770	12270	13360	12520	447	3980	5000	9810	10	1	8930907	1174	2.49	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.60	12500	20231027	5.20	15580	-15.60	20240821	12610	4.28	20241101	15580	-15.60	20240821	12610	4.28	20241101	1.74	N	013580	5000	446 억	552861	N	N	0	N	N
154	20241101	160237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13270	0	3	0.00	789164610	60287	513.82	13280	13450	12610	17250	9290	13270	13090.06	6.16	4074	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1185	2.51	0.15	12	0.68	5290.00	89706.00	15580	20240821	-14.83	12500	20231027	6.16	15580	-14.83	20240821	12610	5.23	20241101	15580	-14.83	20240821	12560	5.65	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
155	20241101	150243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	-130	5	-0.98	765976110	58524	498.80	13280	13450	12610	17250	9290	13270	13088.23	6.16	4472	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1174	2.48	0.15	12	0.66	5290.00	89706.00	15580	20240821	-15.66	12500	20231027	5.12	15580	-15.66	20240821	12610	4.20	20241101	15580	-15.66	20240821	12560	4.62	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
156	20241101	140237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13170	-100	5	-0.75	637510780	48759	415.57	13280	13450	12610	17250	9290	13270	13074.72	6.16	3229	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1176	2.49	0.15	12	0.55	5290.00	89706.00	15580	20240821	-15.47	12500	20231027	5.36	15580	-15.47	20240821	12610	4.44	20241101	15580	-15.47	20240821	12560	4.86	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
157	20241101	130259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13160	-110	5	-0.83	573732800	43913	374.27	13280	13450	12610	17250	9290	13270	13065.20	6.16	3039	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1175	2.49	0.15	12	0.49	5290.00	89706.00	15580	20240821	-15.53	12500	20231027	5.28	15580	-15.53	20240821	12610	4.36	20241101	15580	-15.53	20240821	12560	4.78	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
158	20241101	120301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	70	2	0.53	151477340	11377	96.97	13280	13440	13160	17250	9290	13270	13314.36	6.16	-1879	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1191	2.52	0.15	12	0.13	5290.00	89706.00	15580	20240821	-14.38	12500	20231027	6.72	15580	-14.38	20240821	12630	5.62	20240419	15580	-14.38	20240821	12560	6.21	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
159	20241101	110259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	90	2	0.68	115231620	8664	73.84	13280	13440	13160	17250	9290	13270	13300.06	6.16	-2494	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1193	2.53	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.25	12500	20231027	6.88	15580	-14.25	20240821	12630	5.78	20240419	15580	-14.25	20240821	12560	6.37	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
160	20241101	100259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13240	-30	5	-0.23	88275170	6639	56.58	13280	13440	13160	17250	9290	13270	13296.47	6.16	-2769	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.02	12500	20231027	5.92	15580	-15.02	20240821	12630	4.83	20240419	15580	-15.02	20240821	12560	5.41	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N
161	20241101	090258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13210	-60	5	-0.45	225540	17	0.14	13280	13280	13210	17250	9290	13270	13266.43	6.16	-12	13450	13360	13270	13180	13090	13405	13225	447	3980	5000	9810	10	1	8930907	1180	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.21	12500	20231027	5.68	15580	-15.21	20240821	12630	4.59	20240419	15580	-15.21	20240821	12560	5.18	20231101	1.73	N	013580	5000	446 억	549979	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History