KissMeData/005960/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	20231031	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	5670	30	2	0.53	294360020	51701	349.78	5640	5740	5610	7330	3950	5640	5693.51	1.09	7554	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1297	3.26	0.22	12	0.23	1737.00	25354.00	10800	20221202	-47.50	5510	20231024	2.90	9190	-38.30	20230524	5510	2.90	20231024	10800	-47.50	20221202	5510	2.90	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
3	20231031	150218	57	100.00	KOSPI		건설업	N	N	N	N		N	5670	30	2	0.53	292989520	51459	348.14	5640	5740	5610	7330	3950	5640	5693.65	1.09	7517	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1297	3.26	0.22	12	0.22	1737.00	25354.00	10800	20221202	-47.50	5510	20231024	2.90	9190	-38.30	20230524	5510	2.90	20231024	10800	-47.50	20221202	5510	2.90	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
4	20231031	140220	57	100.00	KOSPI		건설업	N	N	N	N		N	5670	30	2	0.53	257695840	45203	305.82	5640	5740	5640	7330	3950	5640	5700.86	1.09	6776	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1297	3.26	0.22	12	0.20	1737.00	25354.00	10800	20221202	-47.50	5510	20231024	2.90	9190	-38.30	20230524	5510	2.90	20231024	10800	-47.50	20221202	5510	2.90	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
5	20231031	130218	57	100.00	KOSPI		건설업	N	N	N	N		N	5700	60	2	1.06	244775290	42920	290.37	5640	5740	5640	7330	3950	5640	5703.06	1.09	6044	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1304	3.28	0.22	12	0.19	1737.00	25354.00	10800	20221202	-47.22	5510	20231024	3.45	9190	-37.98	20230524	5510	3.45	20231024	10800	-47.22	20221202	5510	3.45	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
6	20231031	120213	57	100.00	KOSPI		건설업	N	N	N	N		N	5710	70	2	1.24	220481520	38657	261.53	5640	5740	5640	7330	3950	5640	5703.53	1.09	7450	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1306	3.29	0.23	12	0.17	1737.00	25354.00	10800	20221202	-47.13	5510	20231024	3.63	9190	-37.87	20230524	5510	3.63	20231024	10800	-47.13	20221202	5510	3.63	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
7	20231031	110220	57	100.00	KOSPI		건설업	N	N	N	N		N	5710	70	2	1.24	187475010	32892	222.53	5640	5740	5640	7330	3950	5640	5699.71	1.09	8663	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1306	3.29	0.23	12	0.14	1737.00	25354.00	10800	20221202	-47.13	5510	20231024	3.63	9190	-37.87	20230524	5510	3.63	20231024	10800	-47.13	20221202	5510	3.63	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
8	20231031	100219	57	100.00	KOSPI		건설업	N	N	N	N		N	5690	50	2	0.89	103781090	18238	123.39	5640	5720	5640	7330	3950	5640	5690.38	1.09	7313	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1302	3.28	0.22	12	0.08	1737.00	25354.00	10800	20221202	-47.31	5510	20231024	3.27	9190	-38.08	20230524	5510	3.27	20231024	10800	-47.31	20221202	5510	3.27	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
9	20231031	090217	57	100.00	KOSPI		건설업	N	N	N	N		N	5650	10	2	0.18	772880	137	0.93	5640	5650	5640	7330	3950	5640	5641.46	1.09	5	5693	5666	5613	5586	5533	5680	5600	1144	1690	5000	3940	10	1	22874863	1292	3.25	0.22	12	0.00	1737.00	25354.00	10800	20221202	-47.69	5510	20231024	2.54	9190	-38.52	20230524	5510	2.54	20231024	10800	-47.69	20221202	5510	2.54	20231024	1.33	N	005960	5000	1143 억	248907	N	N	0	N	N
10	20231030	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	5640	40	2	0.71	82942240	14762	104.90	5600	5640	5560	7280	3920	5600	5618.05	1.07	3345	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1290	3.25	0.22	12	0.06	1737.00	25354.00	10800	20221202	-47.78	5510	20231024	2.36	9190	-38.63	20230524	5510	2.36	20231024	10800	-47.78	20221202	5510	2.36	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
11	20231030	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	5630	30	2	0.54	74066980	13188	93.72	5600	5640	5560	7280	3920	5600	5616.24	1.07	3168	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1288	3.24	0.22	12	0.06	1737.00	25354.00	10800	20221202	-47.87	5510	20231024	2.18	9190	-38.74	20230524	5510	2.18	20231024	10800	-47.87	20221202	5510	2.18	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
12	20231030	140213	57	100.00	KOSPI		건설업	N	N	N	N		N	5630	30	2	0.54	64845620	11551	82.08	5600	5640	5560	7280	3920	5600	5613.85	1.07	2809	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1288	3.24	0.22	12	0.05	1737.00	25354.00	10800	20221202	-47.87	5510	20231024	2.18	9190	-38.74	20230524	5510	2.18	20231024	10800	-47.87	20221202	5510	2.18	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
13	20231030	130212	57	100.00	KOSPI		건설업	N	N	N	N		N	5640	40	2	0.71	56936310	10144	72.09	5600	5640	5560	7280	3920	5600	5612.81	1.07	2712	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1290	3.25	0.22	12	0.04	1737.00	25354.00	10800	20221202	-47.78	5510	20231024	2.36	9190	-38.63	20230524	5510	2.36	20231024	10800	-47.78	20221202	5510	2.36	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
14	20231030	120211	57	100.00	KOSPI		건설업	N	N	N	N		N	5620	20	2	0.36	34759150	6207	44.11	5600	5640	5560	7280	3920	5600	5599.99	1.07	945	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1286	3.24	0.22	12	0.03	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
15	20231030	110211	57	100.00	KOSPI		건설업	N	N	N	N		N	5630	30	2	0.54	30516690	5453	38.75	5600	5640	5560	7280	3920	5600	5596.31	1.07	945	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1288	3.24	0.22	12	0.02	1737.00	25354.00	10800	20221202	-47.87	5510	20231024	2.18	9190	-38.74	20230524	5510	2.18	20231024	10800	-47.87	20221202	5510	2.18	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
16	20231030	100211	57	100.00	KOSPI		건설업	N	N	N	N		N	5610	10	2	0.18	26330440	4708	33.46	5600	5640	5560	7280	3920	5600	5592.70	1.07	1057	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1283	3.23	0.22	12	0.02	1737.00	25354.00	10800	20221202	-48.06	5510	20231024	1.81	9190	-38.96	20230524	5510	1.81	20231024	10800	-48.06	20221202	5510	1.81	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
17	20231030	090210	57	100.00	KOSPI		건설업	N	N	N	N		N	5560	-40	5	-0.71	2858560	513	3.65	5600	5600	5560	7280	3920	5600	5572.24	1.07	-19	5706	5652	5616	5562	5526	5635	5545	1144	1680	5000	3920	10	1	22874863	1272	3.20	0.22	12	0.00	1737.00	25354.00	10800	20221202	-48.52	5510	20231024	0.91	9190	-39.50	20230524	5510	0.91	20231024	10800	-48.52	20221202	5510	0.91	20231024	1.34	N	005960	5000	1143 억	245578	N	N	0	N	N
18	20231027	150212	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5610	30	2	0.54	68614930	12229	30.79	5640	5670	5580	7250	3910	5580	5610.84	1.07	235	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1283	3.23	0.22	12	0.05	1737.00	25354.00	10800	20221202	-48.06	5510	20231024	1.81	9190	-38.96	20230524	5510	1.81	20231024	10800	-48.06	20221202	5510	1.81	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
19	20231027	140211	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5620	40	2	0.72	51188850	9122	22.96	5640	5670	5580	7250	3910	5580	5611.58	1.07	771	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1286	3.24	0.22	12	0.04	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
20	20231027	130210	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5620	40	2	0.72	34047010	6067	15.27	5640	5670	5580	7250	3910	5580	5611.84	1.07	744	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1286	3.24	0.22	12	0.03	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
21	20231027	120211	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5620	40	2	0.72	21544890	3839	9.66	5640	5670	5580	7250	3910	5580	5612.11	1.07	855	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1286	3.24	0.22	12	0.02	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
22	20231027	110212	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5620	40	2	0.72	13733630	2447	6.16	5640	5670	5580	7250	3910	5580	5612.44	1.07	552	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1286	3.24	0.22	12	0.01	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
23	20231027	100211	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5600	20	2	0.36	7877200	1401	3.53	5640	5670	5590	7250	3910	5580	5622.56	1.07	-25	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1281	3.22	0.22	12	0.01	1737.00	25354.00	10800	20221202	-48.15	5510	20231024	1.63	9190	-39.06	20230524	5510	1.63	20231024	10800	-48.15	20221202	5510	1.63	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
24	20231027	090210	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5640	60	2	1.08	315840	56	0.14	5640	5640	5640	7250	3910	5580	5640.00	1.07	-3	5746	5662	5606	5522	5466	5635	5495	1144	1670	5000	3900	10	1	22874863	1290	3.25	0.22	12	0.00	1737.00	25354.00	10800	20221202	-47.78	5510	20231024	2.36	9190	-38.63	20230524	5510	2.36	20231024	10800	-47.78	20221202	5510	2.36	20231024	1.35	N	005960	5000	1143 억	245327	N	N	0	N	N
25	20231026	160209	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5580	-130	5	-2.28	221721590	39620	128.76	5690	5690	5550	7420	4000	5710	5596.27	1.13	-13926	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1276	3.21	0.22	12	0.17	1737.00	25354.00	10800	20221202	-48.33	5510	20231024	1.27	9190	-39.28	20230524	5510	1.27	20231024	10800	-48.33	20221202	5510	1.27	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
26	20231026	150209	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5570	-140	5	-2.45	204337720	36503	118.63	5690	5690	5550	7420	4000	5710	5597.83	1.13	-13651	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1274	3.21	0.22	12	0.16	1737.00	25354.00	10800	20221202	-48.43	5510	20231024	1.09	9190	-39.39	20230524	5510	1.09	20231024	10800	-48.43	20221202	5510	1.09	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
27	20231026	140208	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5580	-130	5	-2.28	153574390	27458	89.23	5690	5690	5550	7420	4000	5710	5593.07	1.13	-7462	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1276	3.21	0.22	12	0.12	1737.00	25354.00	10800	20221202	-48.33	5510	20231024	1.27	9190	-39.28	20230524	5510	1.27	20231024	10800	-48.33	20221202	5510	1.27	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
28	20231026	130208	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5580	-130	5	-2.28	126984560	22683	73.72	5690	5690	5550	7420	4000	5710	5598.23	1.13	-6537	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1276	3.21	0.22	12	0.10	1737.00	25354.00	10800	20221202	-48.33	5510	20231024	1.27	9190	-39.28	20230524	5510	1.27	20231024	10800	-48.33	20221202	5510	1.27	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
29	20231026	120209	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5560	-150	5	-2.63	115056480	20540	66.75	5690	5690	5550	7420	4000	5710	5601.58	1.13	-5885	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1272	3.20	0.22	12	0.09	1737.00	25354.00	10800	20221202	-48.52	5510	20231024	0.91	9190	-39.50	20230524	5510	0.91	20231024	10800	-48.52	20221202	5510	0.91	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
30	20231026	110210	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5620	-90	5	-1.58	49443260	8788	28.56	5690	5690	5600	7420	4000	5710	5626.22	1.13	-1400	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1286	3.24	0.22	12	0.04	1737.00	25354.00	10800	20221202	-47.96	5510	20231024	2.00	9190	-38.85	20230524	5510	2.00	20231024	10800	-47.96	20221202	5510	2.00	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
31	20231026	100210	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5630	-80	5	-1.40	43629580	7754	25.20	5690	5690	5600	7420	4000	5710	5626.72	1.13	-1268	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1288	3.24	0.22	12	0.03	1737.00	25354.00	10800	20221202	-47.87	5510	20231024	2.18	9190	-38.74	20230524	5510	2.18	20231024	10800	-47.87	20221202	5510	2.18	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
32	20231026	090208	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5650	-60	5	-1.05	5761680	1019	3.31	5690	5690	5620	7420	4000	5710	5654.25	1.13	-500	5796	5752	5706	5662	5616	5775	5685	1144	1710	5000	3990	10	1	22874863	1292	3.25	0.22	12	0.00	1737.00	25354.00	10800	20221202	-47.69	5510	20231024	2.54	9190	-38.52	20230524	5510	2.54	20231024	10800	-47.69	20221202	5510	2.54	20231024	1.36	N	005960	5000	1143 억	259192	N	N	0	N	N
33	20231025	160209	57	100.00	KOSPI		건설업	N	N	N	N		N	5710	50	2	0.88	172414050	30231	95.17	5660	5750	5660	7350	3970	5660	5703.22	1.05	18505	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1306	3.29	0.23	12	0.13	1737.00	25354.00	10800	20221202	-47.13	5510	20231024	3.63	9190	-37.87	20230524	5510	3.63	20231024	10800	-47.13	20221202	5510	3.63	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
34	20231025	150209	57	100.00	KOSPI		건설업	N	N	N	N		N	5710	50	2	0.88	152299300	26699	84.05	5660	5750	5660	7350	3970	5660	5704.31	1.05	16678	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1306	3.29	0.23	12	0.12	1737.00	25354.00	10800	20221202	-47.13	5510	20231024	3.63	9190	-37.87	20230524	5510	3.63	20231024	10800	-47.13	20221202	5510	3.63	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
35	20231025	140208	57	100.00	KOSPI		건설업	N	N	N	N		N	5720	60	2	1.06	133810650	23453	73.84	5660	5750	5660	7350	3970	5660	5705.48	1.05	14639	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1308	3.29	0.23	12	0.10	1737.00	25354.00	10800	20221202	-47.04	5510	20231024	3.81	9190	-37.76	20230524	5510	3.81	20231024	10800	-47.04	20221202	5510	3.81	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
36	20231025	130210	57	100.00	KOSPI		건설업	N	N	N	N		N	5720	60	2	1.06	130613740	22893	72.07	5660	5750	5660	7350	3970	5660	5705.40	1.05	14302	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1308	3.29	0.23	12	0.10	1737.00	25354.00	10800	20221202	-47.04	5510	20231024	3.81	9190	-37.76	20230524	5510	3.81	20231024	10800	-47.04	20221202	5510	3.81	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
37	20231025	120209	57	100.00	KOSPI		건설업	N	N	N	N		N	5710	50	2	0.88	121899080	21366	67.26	5660	5750	5660	7350	3970	5660	5705.28	1.05	13748	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1306	3.29	0.23	12	0.09	1737.00	25354.00	10800	20221202	-47.13	5510	20231024	3.63	9190	-37.87	20230524	5510	3.63	20231024	10800	-47.13	20221202	5510	3.63	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
38	20231025	110208	57	100.00	KOSPI		건설업	N	N	N	N		N	5720	60	2	1.06	117419270	20582	64.80	5660	5750	5660	7350	3970	5660	5704.95	1.05	13602	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1308	3.29	0.23	12	0.09	1737.00	25354.00	10800	20221202	-47.04	5510	20231024	3.81	9190	-37.76	20230524	5510	3.81	20231024	10800	-47.04	20221202	5510	3.81	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
39	20231025	100207	57	100.00	KOSPI		건설업	N	N	N	N		N	5720	60	2	1.06	59047460	10346	32.57	5660	5750	5660	7350	3970	5660	5707.27	1.05	5820	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1308	3.29	0.23	12	0.05	1737.00	25354.00	10800	20221202	-47.04	5510	20231024	3.81	9190	-37.76	20230524	5510	3.81	20231024	10800	-47.04	20221202	5510	3.81	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
40	20231025	090208	57	100.00	KOSPI		건설업	N	N	N	N		N	5660	0	3	0.00	4811000	850	2.68	5660	5660	5660	7350	3970	5660	5660.00	1.05	0	5773	5716	5613	5556	5453	5745	5585	1144	1690	5000	3960	10	1	22874863	1295	3.26	0.22	12	0.00	1737.00	25354.00	10800	20221202	-47.59	5510	20231024	2.72	9190	-38.41	20230524	5510	2.72	20231024	10800	-47.59	20221202	5510	2.72	20231024	1.37	N	005960	5000	1143 억	240726	N	N	0	N	N
41	20231024	160206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5660	50	2	0.89	177107220	31643	105.26	5610	5670	5510	7290	3930	5610	5596.90	1.05	1714	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1295	3.26	0.22	12	0.14	1737.00	25354.00	10800	20221202	-47.59	5510	20231024	2.72	9190	-38.41	20230524	5510	2.72	20231024	10800	-47.59	20221202	5510	2.72	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
42	20231024	150207	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5650	40	2	0.71	164360480	29386	97.75	5610	5670	5510	7290	3930	5610	5593.16	1.05	1726	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1292	3.25	0.22	12	0.13	1737.00	25354.00	10800	20221202	-47.69	5510	20231024	2.54	9190	-38.52	20230524	5510	2.54	20231024	10800	-47.69	20221202	5510	2.54	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
43	20231024	140205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5650	40	2	0.71	157789420	28225	93.89	5610	5660	5510	7290	3930	5610	5590.41	1.05	1271	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1292	3.25	0.22	12	0.12	1737.00	25354.00	10800	20221202	-47.69	5510	20231024	2.54	9190	-38.52	20230524	5510	2.54	20231024	10800	-47.69	20221202	5510	2.54	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
44	20231024	130208	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5560	-50	5	-0.89	90808820	16286	54.17	5610	5650	5510	7290	3930	5610	5575.88	1.05	-4	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1272	3.20	0.22	12	0.07	1737.00	25354.00	10800	20221202	-48.52	5510	20231024	0.91	9190	-39.50	20230524	5510	0.91	20231024	10800	-48.52	20221202	5510	0.91	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
45	20231024	120207	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5560	-50	5	-0.89	77306980	13865	46.12	5610	5650	5510	7290	3930	5610	5575.69	1.05	-4	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1272	3.20	0.22	12	0.06	1737.00	25354.00	10800	20221202	-48.52	5510	20231024	0.91	9190	-39.50	20230524	5510	0.91	20231024	10800	-48.52	20221202	5510	0.91	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
46	20231024	110207	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5520	-90	5	-1.60	64792940	11614	38.63	5610	5650	5510	7290	3930	5610	5578.87	1.05	-842	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1263	3.18	0.22	12	0.05	1737.00	25354.00	10800	20221202	-48.89	5510	20231024	0.18	9190	-39.93	20230524	5510	0.18	20231024	10800	-48.89	20221202	5510	0.18	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
47	20231024	100206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5590	-20	5	-0.36	30893630	5509	18.33	5610	5650	5580	7290	3930	5610	5607.85	1.05	1033	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1279	3.22	0.22	12	0.02	1737.00	25354.00	10800	20221202	-48.24	5580	20231024	0.18	9190	-39.17	20230524	5580	0.18	20231024	10800	-48.24	20221202	5580	0.18	20231024	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
48	20231024	090207	57	100.00	KOSPI		건설업	N	N	N	N		N	5610	0	3	0.00	914430	163	0.54	5610	5610	5610	7290	3930	5610	5610.00	1.05	0	5703	5656	5623	5576	5543	5650	5570	1144	1680	5000	3920	10	1	22874863	1283	3.23	0.22	12	0.00	1737.00	25354.00	10800	20221202	-48.06	5590	20231023	0.36	9190	-38.96	20230524	5590	0.36	20231023	10800	-48.06	20221202	5590	0.36	20231023	1.39	N	005960	5000	1143 억	239474	N	N	0	N	N
49	20231023	160205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5610	-30	5	-0.53	168753930	30041	65.44	5610	5670	5590	7330	3950	5640	5617.54	1.05	-2608	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1283	3.23	0.22	12	0.13	1737.00	25354.00	10800	20221202	-48.06	5590	20231023	0.36	9190	-38.96	20230524	5590	0.36	20231023	10800	-48.06	20221202	5590	0.36	20231023	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
50	20231023	150203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5630	-10	5	-0.18	157335950	28006	61.00	5610	5670	5590	7330	3950	5640	5617.94	1.05	-2607	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1288	3.24	0.22	12	0.12	1737.00	25354.00	10800	20221202	-47.87	5590	20231023	0.72	9190	-38.74	20230524	5590	0.72	20231023	10800	-47.87	20221202	5590	0.72	20231023	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
51	20231023	140205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5600	-40	5	-0.71	138305730	24614	53.61	5610	5670	5590	7330	3950	5640	5618.99	1.05	-1971	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1281	3.22	0.22	12	0.11	1737.00	25354.00	10800	20221202	-48.15	5590	20231023	0.18	9190	-39.06	20230524	5590	0.18	20231023	10800	-48.15	20221202	5590	0.18	20231023	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
52	20231023	130206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5600	-40	5	-0.71	121148640	21554	46.95	5610	5670	5590	7330	3950	5640	5620.70	1.05	-1954	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1281	3.22	0.22	12	0.09	1737.00	25354.00	10800	20221202	-48.15	5590	20231023	0.18	9190	-39.06	20230524	5590	0.18	20231023	10800	-48.15	20221202	5590	0.18	20231023	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
53	20231023	120204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5620	-20	5	-0.35	92260960	16398	35.72	5610	5670	5600	7330	3950	5640	5626.35	1.05	1271	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1286	3.24	0.22	12	0.07	1737.00	25354.00	10800	20221202	-47.96	5600	20231023	0.36	9190	-38.85	20230524	5600	0.36	20231023	10800	-47.96	20221202	5600	0.36	20231023	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
54	20231023	110206	57	100.00	KOSPI		건설업	N	N	N	N		N	5630	-10	5	-0.18	60603320	10755	23.43	5610	5670	5610	7330	3950	5640	5634.90	1.05	1590	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1288	3.24	0.22	12	0.05	1737.00	25354.00	10800	20221202	-47.87	5600	20231020	0.54	9190	-38.74	20230524	5600	0.54	20231020	10800	-47.87	20221202	5600	0.54	20231020	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
55	20231023	100203	57	100.00	KOSPI		건설업	N	N	N	N		N	5640	0	3	0.00	39481810	6999	15.25	5610	5670	5610	7330	3950	5640	5641.06	1.05	1108	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1290	3.25	0.22	12	0.03	1737.00	25354.00	10800	20221202	-47.78	5600	20231020	0.71	9190	-38.63	20230524	5600	0.71	20231020	10800	-47.78	20221202	5600	0.71	20231020	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
56	20231023	090206	57	100.00	KOSPI		건설업	N	N	N	N		N	5610	-30	5	-0.53	3186480	568	1.24	5610	5610	5610	7330	3950	5640	5610.00	1.05	0	5760	5700	5650	5590	5540	5675	5565	1144	1690	5000	3940	10	1	22874863	1283	3.23	0.22	12	0.00	1737.00	25354.00	10800	20221202	-48.06	5600	20231020	0.18	9190	-38.96	20230524	5600	0.18	20231020	10800	-48.06	20221202	5600	0.18	20231020	1.39	N	005960	5000	1143 억	240801	N	N	0	N	N
57	20231020	160206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5640	-80	5	-1.40	256633410	45591	95.45	5710	5710	5600	7430	4010	5720	5629.03	1.06	-1222	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1290	3.25	0.22	12	0.20	1737.00	25354.00	10800	20221202	-47.78	5600	20231020	0.71	9190	-38.63	20230524	5600	0.71	20231020	10800	-47.78	20221202	5600	0.71	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
58	20231020	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5610	-110	5	-1.92	239409220	42533	89.05	5710	5710	5600	7430	4010	5720	5628.79	1.06	-1199	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1283	3.23	0.22	12	0.19	1737.00	25354.00	10800	20221202	-48.06	5600	20231020	0.18	9190	-38.96	20230524	5600	0.18	20231020	10800	-48.06	20221202	5600	0.18	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
59	20231020	140206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5650	-70	5	-1.22	217078020	38569	80.75	5710	5710	5600	7430	4010	5720	5628.30	1.06	-1003	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1292	3.25	0.22	12	0.17	1737.00	25354.00	10800	20221202	-47.69	5600	20231020	0.89	9190	-38.52	20230524	5600	0.89	20231020	10800	-47.69	20221202	5600	0.89	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
60	20231020	130201	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5630	-90	5	-1.57	185942680	33043	69.18	5710	5710	5600	7430	4010	5720	5627.29	1.06	-1635	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1288	3.24	0.22	12	0.14	1737.00	25354.00	10800	20221202	-47.87	5600	20231020	0.54	9190	-38.74	20230524	5600	0.54	20231020	10800	-47.87	20221202	5600	0.54	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
61	20231020	120203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5630	-90	5	-1.57	173692600	30873	64.64	5710	5710	5600	7430	4010	5720	5626.04	1.06	-1167	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1288	3.24	0.22	12	0.13	1737.00	25354.00	10800	20221202	-47.87	5600	20231020	0.54	9190	-38.74	20230524	5600	0.54	20231020	10800	-47.87	20221202	5600	0.54	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
62	20231020	110205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5620	-100	5	-1.75	140841280	25022	52.39	5710	5710	5600	7430	4010	5720	5628.70	1.06	-1642	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1286	3.24	0.22	12	0.11	1737.00	25354.00	10800	20221202	-47.96	5600	20231020	0.36	9190	-38.85	20230524	5600	0.36	20231020	10800	-47.96	20221202	5600	0.36	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
63	20231020	100204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5610	-110	5	-1.92	110366450	19594	41.02	5710	5710	5600	7430	4010	5720	5632.67	1.06	-1671	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1283	3.23	0.22	12	0.09	1737.00	25354.00	10800	20221202	-48.06	5600	20231020	0.18	9190	-38.96	20230524	5600	0.18	20231020	10800	-48.06	20221202	5600	0.18	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
64	20231020	090205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5700	-20	5	-0.35	11297160	1979	4.14	5710	5710	5690	7430	4010	5720	5708.52	1.06	0	5880	5800	5750	5670	5620	5775	5645	1144	1710	5000	4000	10	1	22874863	1304	3.28	0.22	12	0.01	1737.00	25354.00	10800	20221202	-47.22	5690	20231020	0.18	9190	-37.98	20230524	5690	0.18	20231020	10800	-47.22	20221202	5690	0.18	20231020	1.40	N	005960	5000	1143 억	242038	N	N	55	N	N
65	20231019	160203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5720	-110	5	-1.89	273483520	47738	233.98	5830	5830	5700	7570	4090	5830	5728.86	1.09	-7838	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1308	3.29	0.23	12	0.21	1737.00	25354.00	10800	20221202	-47.04	5700	20231019	0.35	9190	-37.76	20230524	5700	0.35	20231019	10800	-47.04	20221202	5700	0.35	20231019	1.40	N	005960	5000	1143 억	249913	N	N	55	N	N
66	20231019	150204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5720	-110	5	-1.89	229068720	39962	195.86	5830	5830	5700	7570	4090	5830	5732.16	1.09	-8067	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1308	3.29	0.23	12	0.17	1737.00	25354.00	10800	20221202	-47.04	5700	20231019	0.35	9190	-37.76	20230524	5700	0.35	20231019	10800	-47.04	20221202	5700	0.35	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
67	20231019	140204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5740	-90	5	-1.54	192494190	33567	164.52	5830	5830	5700	7570	4090	5830	5734.63	1.09	-8037	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1313	3.30	0.23	12	0.15	1737.00	25354.00	10800	20221202	-46.85	5700	20231019	0.70	9190	-37.54	20230524	5700	0.70	20231019	10800	-46.85	20221202	5700	0.70	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
68	20231019	130203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5720	-110	5	-1.89	182296690	31788	155.80	5830	5830	5700	7570	4090	5830	5734.76	1.09	-8037	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1308	3.29	0.23	12	0.14	1737.00	25354.00	10800	20221202	-47.04	5700	20231019	0.35	9190	-37.76	20230524	5700	0.35	20231019	10800	-47.04	20221202	5700	0.35	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
69	20231019	120203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5730	-100	5	-1.72	148292450	25839	126.64	5830	5830	5700	7570	4090	5830	5739.09	1.09	-8037	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1311	3.30	0.23	12	0.11	1737.00	25354.00	10800	20221202	-46.94	5700	20231019	0.53	9190	-37.65	20230524	5700	0.53	20231019	10800	-46.94	20221202	5700	0.53	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
70	20231019	110204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5740	-90	5	-1.54	103364320	17989	88.17	5830	5830	5700	7570	4090	5830	5745.97	1.09	-6592	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1313	3.30	0.23	12	0.08	1737.00	25354.00	10800	20221202	-46.85	5700	20231019	0.70	9190	-37.54	20230524	5700	0.70	20231019	10800	-46.85	20221202	5700	0.70	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
71	20231019	100203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5760	-70	5	-1.20	89701980	15613	76.52	5830	5830	5700	7570	4090	5830	5745.34	1.09	-5990	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1318	3.32	0.23	12	0.07	1737.00	25354.00	10800	20221202	-46.67	5700	20231019	1.05	9190	-37.32	20230524	5700	1.05	20231019	10800	-46.67	20221202	5700	1.05	20231019	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
72	20231019	090204	57	100.00	KOSPI		건설업	N	N	N	N		N	5810	-20	5	-0.34	523030	90	0.44	5830	5830	5810	7570	4090	5830	5811.44	1.09	-74	5876	5852	5836	5812	5796	5865	5825	1144	1740	5000	4080	10	1	22874863	1329	3.34	0.23	12	0.00	1737.00	25354.00	10800	20221202	-46.20	5790	20231016	0.35	9190	-36.78	20230524	5790	0.35	20231016	10800	-46.20	20221202	5790	0.35	20231016	1.40	N	005960	5000	1143 억	249913	N	N	0	N	N
73	20231018	160204	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	0	3	0.00	117915830	20237	88.22	5820	5860	5820	7570	4090	5830	5826.74	1.09	1111	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.09	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
74	20231018	150203	57	100.00	KOSPI		건설업	N	N	N	N		N	5820	-10	5	-0.17	94383540	16196	70.60	5820	5860	5820	7570	4090	5830	5827.58	1.09	974	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1331	3.35	0.23	12	0.07	1737.00	25354.00	10800	20221202	-46.11	5790	20231016	0.52	9190	-36.67	20230524	5790	0.52	20231016	10800	-46.11	20221202	5790	0.52	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
75	20231018	140201	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	0	3	0.00	72969240	12521	54.58	5820	5860	5820	7570	4090	5830	5827.75	1.09	978	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.05	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
76	20231018	130201	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	0	3	0.00	61858480	10616	46.28	5820	5860	5820	7570	4090	5830	5826.91	1.09	887	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.05	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
77	20231018	120203	57	100.00	KOSPI		건설업	N	N	N	N		N	5840	10	2	0.17	48989550	8407	36.65	5820	5860	5820	7570	4090	5830	5827.23	1.09	755	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1336	3.36	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.93	5790	20231016	0.86	9190	-36.45	20230524	5790	0.86	20231016	10800	-45.93	20221202	5790	0.86	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
78	20231018	110203	57	100.00	KOSPI		건설업	N	N	N	N		N	5820	-10	5	-0.17	26840190	4604	20.07	5820	5860	5820	7570	4090	5830	5829.75	1.09	555	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1331	3.35	0.23	12	0.02	1737.00	25354.00	10800	20221202	-46.11	5790	20231016	0.52	9190	-36.67	20230524	5790	0.52	20231016	10800	-46.11	20221202	5790	0.52	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
79	20231018	100203	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	0	3	0.00	22815550	3913	17.06	5820	5860	5820	7570	4090	5830	5830.71	1.09	717	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.02	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
80	20231018	090202	57	100.00	KOSPI		건설업	N	N	N	N		N	5840	10	2	0.17	157160	27	0.12	5820	5840	5820	7570	4090	5830	5820.74	1.09	-3	5903	5866	5833	5796	5763	5885	5815	1144	1740	5000	4080	10	1	22874863	1336	3.36	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.93	5790	20231016	0.86	9190	-36.45	20230524	5790	0.86	20231016	10800	-45.93	20221202	5790	0.86	20231016	1.42	N	005960	5000	1143 억	248792	N	N	0	N	N
81	20231017	160205	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	20	2	0.34	129318670	22174	69.36	5800	5870	5800	7550	4070	5810	5832.01	1.05	8068	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1334	3.36	0.23	12	0.10	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
82	20231017	150202	57	100.00	KOSPI		건설업	N	N	N	N		N	5810	0	3	0.00	123044380	21095	65.98	5800	5870	5800	7550	4070	5810	5832.87	1.05	8072	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1329	3.34	0.23	12	0.09	1737.00	25354.00	10800	20221202	-46.20	5790	20231016	0.35	9190	-36.78	20230524	5790	0.35	20231016	10800	-46.20	20221202	5790	0.35	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
83	20231017	140202	57	100.00	KOSPI		건설업	N	N	N	N		N	5850	40	2	0.69	106063870	18177	56.86	5800	5870	5800	7550	4070	5810	5835.06	1.05	8370	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1338	3.37	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.83	5790	20231016	1.04	9190	-36.34	20230524	5790	1.04	20231016	10800	-45.83	20221202	5790	1.04	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
84	20231017	130202	57	100.00	KOSPI		건설업	N	N	N	N		N	5850	40	2	0.69	103495860	17738	55.48	5800	5870	5800	7550	4070	5810	5834.70	1.05	8370	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1338	3.37	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.83	5790	20231016	1.04	9190	-36.34	20230524	5790	1.04	20231016	10800	-45.83	20221202	5790	1.04	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
85	20231017	120203	57	100.00	KOSPI		건설업	N	N	N	N		N	5850	40	2	0.69	100368570	17203	53.81	5800	5870	5800	7550	4070	5810	5834.36	1.05	8371	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1338	3.37	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.83	5790	20231016	1.04	9190	-36.34	20230524	5790	1.04	20231016	10800	-45.83	20221202	5790	1.04	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
86	20231017	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	5830	20	2	0.34	59874320	10277	32.15	5800	5860	5800	7550	4070	5810	5826.05	1.05	5265	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1334	3.36	0.23	12	0.04	1737.00	25354.00	10800	20221202	-46.02	5790	20231016	0.69	9190	-36.56	20230524	5790	0.69	20231016	10800	-46.02	20221202	5790	0.69	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
87	20231017	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	5840	30	2	0.52	26343840	4517	14.13	5800	5860	5800	7550	4070	5810	5832.15	1.05	1129	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1336	3.36	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.93	5790	20231016	0.86	9190	-36.45	20230524	5790	0.86	20231016	10800	-45.93	20221202	5790	0.86	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
88	20231017	090202	57	100.00	KOSPI		건설업	N	N	N	N		N	5860	50	2	0.86	1757460	303	0.95	5800	5860	5800	7550	4070	5810	5800.20	1.05	-39	5876	5842	5816	5782	5756	5840	5780	1144	1740	5000	4060	10	1	22874863	1340	3.37	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.74	5790	20231016	1.21	9190	-36.24	20230524	5790	1.21	20231016	10800	-45.74	20221202	5790	1.21	20231016	1.41	N	005960	5000	1143 억	240060	N	N	6	N	N
89	20231016	160200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5810	-60	5	-1.02	183300530	31548	127.27	5810	5850	5790	7630	4110	5870	5810.21	1.06	-2915	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1329	3.34	0.23	12	0.14	1737.00	25354.00	10800	20221202	-46.20	5790	20231016	0.35	9190	-36.78	20230524	5790	0.35	20231016	10800	-46.20	20221202	5790	0.35	20231016	1.41	N	005960	5000	1143 억	242975	N	N	6	N	N
90	20231016	150200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5800	-70	5	-1.19	177538770	30555	123.27	5810	5850	5790	7630	4110	5870	5810.47	1.06	-2887	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1327	3.34	0.23	12	0.13	1737.00	25354.00	10800	20221202	-46.30	5790	20231016	0.17	9190	-36.89	20230524	5790	0.17	20231016	10800	-46.30	20221202	5790	0.17	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
91	20231016	140202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5800	-70	5	-1.19	169830280	29226	117.90	5810	5850	5790	7630	4110	5870	5810.93	1.06	-2886	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1327	3.34	0.23	12	0.13	1737.00	25354.00	10800	20221202	-46.30	5790	20231016	0.17	9190	-36.89	20230524	5790	0.17	20231016	10800	-46.30	20221202	5790	0.17	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
92	20231016	130200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5810	-60	5	-1.02	154984180	26667	107.58	5810	5850	5790	7630	4110	5870	5811.83	1.06	-2624	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1329	3.34	0.23	12	0.12	1737.00	25354.00	10800	20221202	-46.20	5790	20231016	0.35	9190	-36.78	20230524	5790	0.35	20231016	10800	-46.20	20221202	5790	0.35	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
93	20231016	120202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5800	-70	5	-1.19	116093750	19966	80.55	5810	5850	5790	7630	4110	5870	5814.57	1.06	-1933	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1327	3.34	0.23	12	0.09	1737.00	25354.00	10800	20221202	-46.30	5790	20231016	0.17	9190	-36.89	20230524	5790	0.17	20231016	10800	-46.30	20221202	5790	0.17	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
94	20231016	110202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5820	-50	5	-0.85	75132520	12918	52.11	5810	5850	5800	7630	4110	5870	5816.11	1.06	-1639	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1331	3.35	0.23	12	0.06	1737.00	25354.00	10800	20221202	-46.11	5800	20231016	0.34	9190	-36.67	20230524	5800	0.34	20231016	10800	-46.11	20221202	5800	0.34	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
95	20231016	100158	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5820	-50	5	-0.85	67050650	11530	46.51	5810	5850	5800	7630	4110	5870	5815.32	1.06	-1014	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1331	3.35	0.23	12	0.05	1737.00	25354.00	10800	20221202	-46.11	5800	20231016	0.34	9190	-36.67	20230524	5800	0.34	20231016	10800	-46.11	20221202	5800	0.34	20231016	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
96	20231016	090200	57	100.00	KOSPI		건설업	N	N	N	N		N	5850	-20	5	-0.34	2091640	360	1.45	5810	5850	5810	7630	4110	5870	5810.11	1.06	-47	6016	5942	5876	5802	5736	5910	5770	1144	1760	5000	4100	10	1	22874863	1338	3.37	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.83	5800	20231005	0.86	9190	-36.34	20230524	5800	0.86	20231005	10800	-45.83	20221202	5800	0.86	20231005	1.41	N	005960	5000	1143 억	242975	N	N	0	N	N
97	20231012	160201	57	100.00	KOSPI		건설업	N	N	N	N		N	5890	0	3	0.00	95858600	16231	151.47	5890	5950	5870	7650	4130	5890	5906.14	1.06	1820	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.07	1737.00	25354.00	10800	20221202	-45.46	5800	20231005	1.55	9190	-35.91	20230524	5800	1.55	20231005	10800	-45.46	20221202	5800	1.55	20231005	1.43	N	005960	5000	1143 억	243025	N	N	37	N	N
98	20231012	150200	57	100.00	KOSPI		건설업	N	N	N	N		N	5890	0	3	0.00	90280520	15284	142.63	5890	5950	5870	7650	4130	5890	5906.86	1.06	1832	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.07	1737.00	25354.00	10800	20221202	-45.46	5800	20231005	1.55	9190	-35.91	20230524	5800	1.55	20231005	10800	-45.46	20221202	5800	1.55	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
99	20231012	140201	57	100.00	KOSPI		건설업	N	N	N	N		N	5910	20	2	0.34	48952380	8274	77.21	5890	5950	5890	7650	4130	5890	5916.41	1.06	498	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1352	3.40	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.28	5800	20231005	1.90	9190	-35.69	20230524	5800	1.90	20231005	10800	-45.28	20221202	5800	1.90	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
100	20231012	130200	57	100.00	KOSPI		건설업	N	N	N	N		N	5920	30	2	0.51	34222960	5785	53.98	5890	5950	5890	7650	4130	5890	5915.81	1.06	30	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.19	5800	20231005	2.07	9190	-35.58	20230524	5800	2.07	20231005	10800	-45.19	20221202	5800	2.07	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
101	20231012	120204	57	100.00	KOSPI		건설업	N	N	N	N		N	5930	40	2	0.68	30919040	5227	48.78	5890	5950	5890	7650	4130	5890	5915.26	1.06	-79	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1356	3.41	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.09	5800	20231005	2.24	9190	-35.47	20230524	5800	2.24	20231005	10800	-45.09	20221202	5800	2.24	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
102	20231012	110203	57	100.00	KOSPI		건설업	N	N	N	N		N	5920	30	2	0.51	21896620	3703	34.56	5890	5950	5890	7650	4130	5890	5913.21	1.06	-149	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.19	5800	20231005	2.07	9190	-35.58	20230524	5800	2.07	20231005	10800	-45.19	20221202	5800	2.07	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
103	20231012	100202	57	100.00	KOSPI		건설업	N	N	N	N		N	5920	30	2	0.51	10897940	1844	17.21	5890	5950	5890	7650	4130	5890	5909.95	1.06	-89	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.19	5800	20231005	2.07	9190	-35.58	20230524	5800	2.07	20231005	10800	-45.19	20221202	5800	2.07	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
104	20231012	090204	57	100.00	KOSPI		건설업	N	N	N	N		N	5890	0	3	0.00	1873020	318	2.97	5890	5890	5890	7650	4130	5890	5890.00	1.06	-41	6010	5950	5880	5820	5750	5980	5850	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.46	5800	20231005	1.55	9190	-35.91	20230524	5800	1.55	20231005	10800	-45.46	20221202	5800	1.55	20231005	1.43	N	005960	5000	1143 억	243025	N	N	24	N	N
105	20231011	160202	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5890	60	2	1.03	62897770	10665	31.50	5810	5940	5810	7570	4090	5830	5897.59	1.06	-423	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.05	1737.00	25354.00	10800	20221202	-45.46	5800	20231005	1.55	9190	-35.91	20230524	5800	1.55	20231005	10800	-45.46	20221202	5800	1.55	20231005	1.40	N	005960	5000	1143 억	243138	N	N	24	N	N
106	20231011	150200	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5910	80	2	1.37	57095950	9680	28.59	5810	5940	5810	7570	4090	5830	5898.34	1.06	-89	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1352	3.40	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.28	5800	20231005	1.90	9190	-35.69	20230524	5800	1.90	20231005	10800	-45.28	20221202	5800	1.90	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
107	20231011	140202	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5890	60	2	1.03	51744280	8772	25.91	5810	5940	5810	7570	4090	5830	5898.80	1.06	-607	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.46	5800	20231005	1.55	9190	-35.91	20230524	5800	1.55	20231005	10800	-45.46	20221202	5800	1.55	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
108	20231011	130200	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5900	70	2	1.20	46180620	7829	23.12	5810	5940	5810	7570	4090	5830	5898.66	1.06	-663	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1350	3.40	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.37	5800	20231005	1.72	9190	-35.80	20230524	5800	1.72	20231005	10800	-45.37	20221202	5800	1.72	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
109	20231011	120203	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5920	90	2	1.54	36866580	6250	18.46	5810	5940	5810	7570	4090	5830	5898.65	1.06	-684	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1354	3.41	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.19	5800	20231005	2.07	9190	-35.58	20230524	5800	2.07	20231005	10800	-45.19	20221202	5800	2.07	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
110	20231011	110202	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5910	80	2	1.37	35627140	6040	17.84	5810	5940	5810	7570	4090	5830	5898.53	1.06	-684	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1352	3.40	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.28	5800	20231005	1.90	9190	-35.69	20230524	5800	1.90	20231005	10800	-45.28	20221202	5800	1.90	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
111	20231011	100201	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5920	90	2	1.54	26718090	4534	13.39	5810	5940	5810	7570	4090	5830	5892.83	1.06	-684	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1354	3.41	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.19	5800	20231005	2.07	9190	-35.58	20230524	5800	2.07	20231005	10800	-45.19	20221202	5800	2.07	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
112	20231011	090201	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5830	0	3	0.00	3073530	529	1.56	5810	5830	5810	7570	4090	5830	5810.08	1.06	-68	6036	5932	5876	5772	5716	5905	5745	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.00	1737.00	25354.00	10800	20221202	-46.02	5800	20231005	0.52	9190	-36.56	20230524	5800	0.52	20231005	10800	-46.02	20221202	5800	0.52	20231005	1.40	N	005960	5000	1143 억	243138	N	N	42	N	N
113	20231010	160200	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5830	-100	5	-1.69	199749880	33851	124.89	5930	5980	5820	7700	4160	5930	5900.88	1.10	-7391	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1334	3.36	0.23	12	0.15	1737.00	25354.00	10800	20221202	-46.02	5800	20231005	0.52	9190	-36.56	20230524	5800	0.52	20231005	10800	-46.02	20221202	5800	0.52	20231005	1.40	N	005960	5000	1143 억	250602	N	N	42	N	N
114	20231010	150201	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5840	-90	5	-1.52	174084000	29448	108.65	5930	5980	5840	7700	4160	5930	5911.57	1.10	-7871	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1336	3.36	0.23	12	0.13	1737.00	25354.00	10800	20221202	-45.93	5800	20231005	0.69	9190	-36.45	20230524	5800	0.69	20231005	10800	-45.93	20221202	5800	0.69	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
115	20231010	140200	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5870	-60	5	-1.01	145808150	24614	90.81	5930	5980	5860	7700	4160	5930	5923.79	1.10	-7837	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1343	3.38	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.65	5800	20231005	1.21	9190	-36.13	20230524	5800	1.21	20231005	10800	-45.65	20221202	5800	1.21	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
116	20231010	130200	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5910	-20	5	-0.34	119582110	20158	74.37	5930	5980	5900	7700	4160	5930	5932.24	1.10	-4632	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1352	3.40	0.23	12	0.09	1737.00	25354.00	10800	20221202	-45.28	5800	20231005	1.90	9190	-35.69	20230524	5800	1.90	20231005	10800	-45.28	20221202	5800	1.90	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
117	20231010	120159	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5950	20	2	0.34	80881910	13624	50.27	5930	5980	5910	7700	4160	5930	5936.72	1.10	1031	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1361	3.43	0.23	12	0.06	1737.00	25354.00	10800	20221202	-44.91	5800	20231005	2.59	9190	-35.26	20230524	5800	2.59	20231005	10800	-44.91	20221202	5800	2.59	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
118	20231010	110157	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5930	0	3	0.00	59352340	10004	36.91	5930	5980	5910	7700	4160	5930	5932.86	1.10	1736	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1356	3.41	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.09	5800	20231005	2.24	9190	-35.47	20230524	5800	2.24	20231005	10800	-45.09	20221202	5800	2.24	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
119	20231010	100158	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5930	0	3	0.00	47219100	7956	29.35	5930	5980	5910	7700	4160	5930	5935.03	1.10	1428	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1356	3.41	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.09	5800	20231005	2.24	9190	-35.47	20230524	5800	2.24	20231005	10800	-45.09	20221202	5800	2.24	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
120	20231010	090201	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	5930	0	3	0.00	813110	137	0.51	5930	5980	5930	7700	4160	5930	5935.11	1.10	-15	6016	5972	5886	5842	5756	5995	5865	1144	1770	5000	4150	10	1	22874863	1356	3.41	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.09	5800	20231005	2.24	9190	-35.47	20230524	5800	2.24	20231005	10800	-45.09	20221202	5800	2.24	20231005	1.40	N	005960	5000	1143 억	250602	N	N	0	N	N
121	20231006	160159	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5930	100	2	1.72	159675320	27104	24.99	5800	5930	5800	7570	4090	5830	5891.19	1.10	-1288	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1356	3.41	0.23	12	0.12	1737.00	25354.00	10800	20221202	-45.09	5800	20231006	2.24	9190	-35.47	20230524	5800	2.24	20231006	10800	-45.09	20221202	5800	2.24	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
122	20231006	150156	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5870	40	2	0.69	150903820	25620	23.62	5800	5930	5800	7570	4090	5830	5890.08	1.10	-1252	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1343	3.38	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.65	5800	20231006	1.21	9190	-36.13	20230524	5800	1.21	20231006	10800	-45.65	20221202	5800	1.21	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
123	20231006	140158	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5890	60	2	1.03	133065260	22577	20.82	5800	5930	5800	7570	4090	5830	5893.84	1.10	-2328	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.46	5800	20231006	1.55	9190	-35.91	20230524	5800	1.55	20231006	10800	-45.46	20221202	5800	1.55	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
124	20231006	130156	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5890	60	2	1.03	102660780	17436	16.08	5800	5930	5800	7570	4090	5830	5887.86	1.10	91	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.46	5800	20231006	1.55	9190	-35.91	20230524	5800	1.55	20231006	10800	-45.46	20221202	5800	1.55	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
125	20231006	120156	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5920	90	2	1.54	74199220	12598	11.62	5800	5930	5800	7570	4090	5830	5889.76	1.10	-989	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1354	3.41	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.19	5800	20231006	2.07	9190	-35.58	20230524	5800	2.07	20231006	10800	-45.19	20221202	5800	2.07	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
126	20231006	110155	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5930	100	2	1.72	53264460	9058	8.35	5800	5930	5800	7570	4090	5830	5880.38	1.10	187	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1356	3.41	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.09	5800	20231006	2.24	9190	-35.47	20230524	5800	2.24	20231006	10800	-45.09	20221202	5800	2.24	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
127	20231006	100157	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5890	60	2	1.03	23665370	4041	3.73	5800	5900	5800	7570	4090	5830	5856.32	1.10	180	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.46	5800	20231006	1.55	9190	-35.91	20230524	5800	1.55	20231006	10800	-45.46	20221202	5800	1.55	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N
128	20231006	090154	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	5890	60	2	1.03	6826420	1174	1.08	5800	5890	5800	7570	4090	5830	5814.67	1.10	209	6116	5972	5886	5742	5656	5930	5700	1144	1740	5000	4080	10	1	22874863	1347	3.39	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.46	5800	20231006	1.55	9190	-35.91	20230524	5800	1.55	20231006	10800	-45.46	20221202	5800	1.55	20231006	1.40	N	005960	5000	1143 억	251021	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History