KissMeData/013580/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	160320	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	0	3	0.00	146463150	11056	57.07	13230	13360	13180	17250	9290	13270	13247.39	6.19	-2997	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1185	2.51	0.15	12	0.12	5290.00	89706.00	15580	20240821	-14.83	12480	20231024	6.33	15580	-14.83	20240821	12630	5.07	20240419	15580	-14.83	20240821	12510	6.08	20231031	1.75	N	013580	5000	446 억	552882	N	N	1	N	N
3	20241031	150324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	-20	5	-0.15	140343770	10594	54.68	13230	13360	13180	17250	9290	13270	13247.48	6.19	-2907	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1183	2.50	0.15	12	0.12	5290.00	89706.00	15580	20240821	-14.96	12480	20231024	6.17	15580	-14.96	20240821	12630	4.91	20240419	15580	-14.96	20240821	12510	5.92	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
4	20241031	140324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	20	2	0.15	122403010	9240	47.69	13230	13360	13180	17250	9290	13270	13247.08	6.19	-2868	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1187	2.51	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.70	12480	20231024	6.49	15580	-14.70	20240821	12630	5.23	20240419	15580	-14.70	20240821	12510	6.24	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
5	20241031	130324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	60	2	0.45	114345780	8634	44.56	13230	13360	13180	17250	9290	13270	13243.66	6.19	-2649	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1190	2.52	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.44	12480	20231024	6.81	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12510	6.55	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
6	20241031	120323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	-10	5	-0.08	107946140	8152	42.08	13230	13360	13180	17250	9290	13270	13241.68	6.19	-2507	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1184	2.51	0.15	12	0.09	5290.00	89706.00	15580	20240821	-14.89	12480	20231024	6.25	15580	-14.89	20240821	12630	4.99	20240419	15580	-14.89	20240821	12510	6.00	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
7	20241031	110325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	-10	5	-0.08	105121380	7939	40.98	13230	13360	13180	17250	9290	13270	13241.14	6.19	-2616	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1184	2.51	0.15	12	0.09	5290.00	89706.00	15580	20240821	-14.89	12480	20231024	6.25	15580	-14.89	20240821	12630	4.99	20240419	15580	-14.89	20240821	12510	6.00	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
8	20241031	100323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	80	2	0.60	65807980	4976	25.68	13230	13360	13180	17250	9290	13270	13225.08	6.19	-2403	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1192	2.52	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.31	12480	20231024	6.97	15580	-14.31	20240821	12630	5.70	20240419	15580	-14.31	20240821	12510	6.71	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
9	20241031	090323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	0	3	0.00	8507420	644	3.32	13230	13290	13190	17250	9290	13270	13210.28	6.19	-590	13576	13422	13316	13162	13056	13500	13240	447	3980	5000	9810	10	1	8930907	1185	2.51	0.15	12	0.01	5290.00	89706.00	15580	20240821	-14.83	12480	20231024	6.33	15580	-14.83	20240821	12630	5.07	20240419	15580	-14.83	20240821	12510	6.08	20231031	1.75	N	013580	5000	446 억	552882	N	N	0	N	N
10	20241030	160322	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	-100	5	-0.75	257644290	19374	144.09	13240	13470	13210	17380	9360	13370	13298.67	6.20	-739	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1185	2.51	0.15	12	0.22	5290.00	89706.00	15580	20240821	-14.83	12480	20231024	6.33	15580	-14.83	20240821	12630	5.07	20240419	15580	-14.83	20240821	12510	6.08	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
11	20241030	150328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	-100	5	-0.75	245063660	18425	137.03	13240	13470	13210	17380	9360	13370	13300.61	6.20	-347	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1185	2.51	0.15	12	0.21	5290.00	89706.00	15580	20240821	-14.83	12480	20231024	6.33	15580	-14.83	20240821	12630	5.07	20240419	15580	-14.83	20240821	12510	6.08	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
12	20241030	140326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	-110	5	-0.82	228358560	17165	127.66	13240	13470	13210	17380	9360	13370	13303.73	6.20	-120	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1184	2.51	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.89	12480	20231024	6.25	15580	-14.89	20240821	12630	4.99	20240419	15580	-14.89	20240821	12510	6.00	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
13	20241030	130325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	-100	5	-0.75	224697420	16889	125.61	13240	13470	13210	17380	9360	13370	13304.36	6.20	-95	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1185	2.51	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.83	12480	20231024	6.33	15580	-14.83	20240821	12630	5.07	20240419	15580	-14.83	20240821	12510	6.08	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
14	20241030	120326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-70	5	-0.52	178593660	13430	99.88	13240	13470	13210	17380	9360	13370	13298.11	6.20	621	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1188	2.51	0.15	12	0.15	5290.00	89706.00	15580	20240821	-14.63	12480	20231024	6.57	15580	-14.63	20240821	12630	5.30	20240419	15580	-14.63	20240821	12510	6.31	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
15	20241030	110324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-10	5	-0.07	127756110	9600	71.40	13240	13470	13240	17380	9360	13370	13307.93	6.20	2699	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1193	2.53	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.25	12480	20231024	7.05	15580	-14.25	20240821	12630	5.78	20240419	15580	-14.25	20240821	12510	6.79	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
16	20241030	100323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	-50	5	-0.37	10793030	811	6.03	13240	13470	13240	17380	9360	13370	13308.30	6.20	-215	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1190	2.52	0.15	12	0.01	5290.00	89706.00	15580	20240821	-14.51	12480	20231024	6.73	15580	-14.51	20240821	12630	5.46	20240419	15580	-14.51	20240821	12510	6.47	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
17	20241030	090324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13470	100	2	0.75	4157590	314	2.34	13240	13470	13240	17380	9360	13370	13240.73	6.20	-48	13536	13452	13346	13262	13156	13495	13305	447	4010	5000	9890	10	1	8930907	1203	2.55	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.54	12480	20231024	7.93	15580	-13.54	20240821	12630	6.65	20240419	15580	-13.54	20240821	12510	7.67	20231031	1.73	N	013580	5000	446 억	553639	N	N	0	N	N
18	20241029	160314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13370	10	2	0.07	179409950	13446	101.48	13240	13430	13240	17360	9360	13360	13343.00	6.18	1543	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1194	2.53	0.15	12	0.15	5290.00	89706.00	15580	20240821	-14.18	12460	20231020	7.30	15580	-14.18	20240821	12630	5.86	20240419	15580	-14.18	20240821	12510	6.87	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
19	20241029	150320	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-10	5	-0.07	129216490	9682	73.07	13240	13430	13240	17360	9360	13360	13346.05	6.18	1363	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1192	2.52	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.31	12460	20231020	7.14	15580	-14.31	20240821	12630	5.70	20240419	15580	-14.31	20240821	12510	6.71	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
20	20241029	140315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	0	3	0.00	123380110	9245	69.77	13240	13430	13240	17360	9360	13360	13345.60	6.18	1377	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1193	2.53	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.25	12460	20231020	7.22	15580	-14.25	20240821	12630	5.78	20240419	15580	-14.25	20240821	12510	6.79	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
21	20241029	130316	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	-20	5	-0.15	113978820	8540	64.45	13240	13430	13240	17360	9360	13360	13346.47	6.18	1651	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1191	2.52	0.15	12	0.10	5290.00	89706.00	15580	20240821	-14.38	12460	20231020	7.06	15580	-14.38	20240821	12630	5.62	20240419	15580	-14.38	20240821	12510	6.63	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
22	20241029	120317	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-10	5	-0.07	87842260	6583	49.68	13240	13430	13240	17360	9360	13360	13343.80	6.18	2379	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1192	2.52	0.15	12	0.07	5290.00	89706.00	15580	20240821	-14.31	12460	20231020	7.14	15580	-14.31	20240821	12630	5.70	20240419	15580	-14.31	20240821	12510	6.71	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
23	20241029	110320	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	20	2	0.15	71590450	5366	40.50	13240	13430	13240	17360	9360	13360	13341.49	6.18	1780	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1195	2.53	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.12	12460	20231020	7.38	15580	-14.12	20240821	12630	5.94	20240419	15580	-14.12	20240821	12510	6.95	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
24	20241029	100318	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	-30	5	-0.22	64992310	4872	36.77	13240	13430	13240	17360	9360	13360	13339.97	6.18	1497	13500	13430	13320	13250	13140	13465	13285	447	4000	5000	9880	10	1	8930907	1190	2.52	0.15	12	0.05	5290.00	89706.00	15580	20240821	-14.44	12460	20231020	6.98	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12510	6.55	20231031	1.73	N	013580	5000	446 억	552210	N	N	0	N	N
25	20241028	160314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	30	2	0.23	176358450	13250	41.18	13330	13390	13210	17320	9340	13330	13310.07	6.18	38	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1193	2.53	0.15	12	0.15	5290.00	89706.00	15580	20240821	-14.25	12460	20231020	7.22	15580	-14.25	20240821	12630	5.78	20240419	15580	-14.25	20240821	12510	6.79	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
26	20241028	150315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	0	3	0.00	164853870	12387	38.49	13330	13390	13210	17320	9340	13330	13308.62	6.18	323	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1190	2.52	0.15	12	0.14	5290.00	89706.00	15580	20240821	-14.44	12460	20231020	6.98	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12510	6.55	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
27	20241028	140317	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	0	3	0.00	133132200	10006	31.09	13330	13390	13210	17320	9340	13330	13305.24	6.18	236	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1190	2.52	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.44	12460	20231020	6.98	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12510	6.55	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
28	20241028	130315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	10	2	0.08	81242090	6104	18.97	13330	13390	13210	17320	9340	13330	13309.65	6.18	-179	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1191	2.52	0.15	12	0.07	5290.00	89706.00	15580	20240821	-14.38	12460	20231020	7.06	15580	-14.38	20240821	12630	5.62	20240419	15580	-14.38	20240821	12510	6.63	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
29	20241028	120315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	0	3	0.00	69955750	5258	16.34	13330	13390	13210	17320	9340	13330	13304.63	6.18	42	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1190	2.52	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.44	12460	20231020	6.98	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12510	6.55	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
30	20241028	110256	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-30	5	-0.23	52276420	3931	12.22	13330	13390	13210	17320	9340	13330	13298.50	6.18	325	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1188	2.51	0.15	12	0.04	5290.00	89706.00	15580	20240821	-14.63	12460	20231020	6.74	15580	-14.63	20240821	12630	5.30	20240419	15580	-14.63	20240821	12510	6.31	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
31	20241028	100312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	-50	5	-0.38	45619370	3431	10.66	13330	13390	13210	17320	9340	13330	13296.23	6.18	313	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1186	2.51	0.15	12	0.04	5290.00	89706.00	15580	20240821	-14.76	12460	20231020	6.58	15580	-14.76	20240821	12630	5.15	20240419	15580	-14.76	20240821	12510	6.16	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
32	20241028	090313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	-40	5	-0.30	199850	15	0.05	13330	13330	13290	17320	9340	13330	13323.33	6.18	-3	13603	13466	13333	13196	13063	13400	13130	447	3990	5000	9860	10	1	8930907	1187	2.51	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.70	12460	20231020	6.66	15580	-14.70	20240821	12630	5.23	20240419	15580	-14.70	20240821	12510	6.24	20231031	1.73	N	013580	5000	446 억	551589	N	N	0	N	N
33	20241025	160312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	-70	5	-0.52	427178690	32141	382.40	13460	13470	13200	17420	9380	13400	13290.77	6.20	-2146	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1190	2.52	0.15	12	0.36	5290.00	89706.00	15580	20240821	-14.44	12460	20231020	6.98	15580	-14.44	20240821	12630	5.54	20240419	15580	-14.44	20240821	12500	6.64	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
34	20241025	150315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	-110	5	-0.82	384595350	28944	344.37	13460	13470	13200	17420	9380	13400	13287.57	6.20	-2438	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1187	2.51	0.15	12	0.32	5290.00	89706.00	15580	20240821	-14.70	12460	20231020	6.66	15580	-14.70	20240821	12630	5.23	20240419	15580	-14.70	20240821	12500	6.32	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
35	20241025	140314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-100	5	-0.75	359591850	27062	321.98	13460	13470	13200	17420	9380	13400	13287.70	6.20	-2553	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1188	2.51	0.15	12	0.30	5290.00	89706.00	15580	20240821	-14.63	12460	20231020	6.74	15580	-14.63	20240821	12630	5.30	20240419	15580	-14.63	20240821	12500	6.40	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
36	20241025	130317	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-100	5	-0.75	307141210	23120	275.07	13460	13470	13200	17420	9380	13400	13284.65	6.20	-2286	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1188	2.51	0.15	12	0.26	5290.00	89706.00	15580	20240821	-14.63	12460	20231020	6.74	15580	-14.63	20240821	12630	5.30	20240419	15580	-14.63	20240821	12500	6.40	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
37	20241025	120315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	-150	5	-1.12	222253500	16753	199.32	13460	13470	13200	17420	9380	13400	13266.49	6.20	-2077	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1183	2.50	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.96	12460	20231020	6.34	15580	-14.96	20240821	12630	4.91	20240419	15580	-14.96	20240821	12500	6.00	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
38	20241025	110314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	-160	5	-1.19	182061750	13722	163.26	13460	13470	13200	17420	9380	13400	13267.87	6.20	-1768	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1182	2.50	0.15	12	0.15	5290.00	89706.00	15580	20240821	-15.02	12460	20231020	6.26	15580	-15.02	20240821	12630	4.83	20240419	15580	-15.02	20240821	12500	5.92	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
39	20241025	100315	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	-80	5	-0.60	57658950	4328	51.49	13460	13470	13260	17420	9380	13400	13322.31	6.20	-1369	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1190	2.52	0.15	12	0.05	5290.00	89706.00	15580	20240821	-14.51	12460	20231020	6.90	15580	-14.51	20240821	12630	5.46	20240419	15580	-14.51	20240821	12500	6.56	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
40	20241025	090314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	-140	5	-1.04	1692530	127	1.51	13460	13460	13260	17420	9380	13400	13327.01	6.20	-22	13553	13476	13413	13336	13273	13445	13305	447	4020	5000	9910	10	1	8930907	1184	2.51	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.89	12460	20231020	6.42	15580	-14.89	20240821	12630	4.99	20240419	15580	-14.89	20240821	12500	6.08	20231027	1.73	N	013580	5000	446 억	553912	N	N	0	N	N
41	20241024	160310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-90	5	-0.67	112726400	8405	33.13	13490	13490	13350	17530	9450	13490	13411.83	6.23	-2422	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1197	2.53	0.15	12	0.09	5290.00	89706.00	15580	20240821	-13.99	12460	20231020	7.54	15580	-13.99	20240821	12630	6.10	20240419	15580	-13.99	20240821	12480	7.37	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
42	20241024	150311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-70	5	-0.52	78978270	5885	23.20	13490	13490	13350	17530	9450	13490	13420.27	6.23	-2139	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.07	5290.00	89706.00	15580	20240821	-13.86	12460	20231020	7.70	15580	-13.86	20240821	12630	6.25	20240419	15580	-13.86	20240821	12480	7.53	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
43	20241024	140312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-70	5	-0.52	66906800	4984	19.65	13490	13490	13350	17530	9450	13490	13424.32	6.23	-2028	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.06	5290.00	89706.00	15580	20240821	-13.86	12460	20231020	7.70	15580	-13.86	20240821	12630	6.25	20240419	15580	-13.86	20240821	12480	7.53	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
44	20241024	130313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13470	-20	5	-0.15	47347030	3526	13.90	13490	13490	13350	17530	9450	13490	13427.97	6.23	-2039	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1203	2.55	0.15	12	0.04	5290.00	89706.00	15580	20240821	-13.54	12460	20231020	8.11	15580	-13.54	20240821	12630	6.65	20240419	15580	-13.54	20240821	12480	7.93	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
45	20241024	120312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13430	-60	5	-0.44	41481570	3090	12.18	13490	13490	13350	17530	9450	13490	13424.46	6.23	-1655	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.03	5290.00	89706.00	15580	20240821	-13.80	12460	20231020	7.78	15580	-13.80	20240821	12630	6.33	20240419	15580	-13.80	20240821	12480	7.61	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
46	20241024	110313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-70	5	-0.52	28223310	2102	8.29	13490	13490	13350	17530	9450	13490	13426.88	6.23	-1282	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.02	5290.00	89706.00	15580	20240821	-13.86	12460	20231020	7.70	15580	-13.86	20240821	12630	6.25	20240419	15580	-13.86	20240821	12480	7.53	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
47	20241024	100313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-50	5	-0.37	19123390	1423	5.61	13490	13490	13350	17530	9450	13490	13438.78	6.23	-1059	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1200	2.54	0.15	12	0.02	5290.00	89706.00	15580	20240821	-13.74	12460	20231020	7.87	15580	-13.74	20240821	12630	6.41	20240419	15580	-13.74	20240821	12480	7.69	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
48	20241024	090308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	0	3	0.00	2831980	210	0.83	13490	13490	13450	17530	9450	13490	13485.62	6.23	-53	13656	13572	13436	13352	13216	13505	13285	447	4040	5000	9980	10	1	8930907	1205	2.55	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.41	12460	20231020	8.27	15580	-13.41	20240821	12630	6.81	20240419	15580	-13.41	20240821	12480	8.09	20231024	1.72	N	013580	5000	446 억	556335	N	N	0	N	N
49	20241023	160313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	-10	5	-0.07	339417370	25368	64.81	13500	13520	13300	17550	9450	13500	13379.74	6.28	-4461	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1205	2.55	0.15	12	0.28	5290.00	89706.00	15580	20240821	-13.41	12460	20231020	8.27	15580	-13.41	20240821	12630	6.81	20240419	15580	-13.41	20240821	12480	8.09	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
50	20241023	150317	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	0	3	0.00	336112850	25123	64.18	13500	13520	13300	17550	9450	13500	13378.69	6.28	-4357	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1206	2.55	0.15	12	0.28	5290.00	89706.00	15580	20240821	-13.35	12460	20231020	8.35	15580	-13.35	20240821	12630	6.89	20240419	15580	-13.35	20240821	12480	8.17	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
51	20241023	140317	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	-50	5	-0.37	303651880	22712	58.02	13500	13520	13300	17550	9450	13500	13369.67	6.28	-4343	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1201	2.54	0.15	12	0.25	5290.00	89706.00	15580	20240821	-13.67	12460	20231020	7.95	15580	-13.67	20240821	12630	6.49	20240419	15580	-13.67	20240821	12480	7.77	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
52	20241023	130314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13390	-110	5	-0.81	283899030	21241	54.27	13500	13520	13300	17550	9450	13500	13365.62	6.28	-3577	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1196	2.53	0.15	12	0.24	5290.00	89706.00	15580	20240821	-14.06	12460	20231020	7.46	15580	-14.06	20240821	12630	6.02	20240419	15580	-14.06	20240821	12480	7.29	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
53	20241023	120312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-100	5	-0.74	282053440	21103	53.91	13500	13520	13300	17550	9450	13500	13365.56	6.28	-3567	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1197	2.53	0.15	12	0.24	5290.00	89706.00	15580	20240821	-13.99	12460	20231020	7.54	15580	-13.99	20240821	12630	6.10	20240419	15580	-13.99	20240821	12480	7.37	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
54	20241023	110312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13310	-190	5	-1.41	241365870	18059	46.14	13500	13520	13300	17550	9450	13500	13365.41	6.28	-3490	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1189	2.52	0.15	12	0.20	5290.00	89706.00	15580	20240821	-14.57	12460	20231020	6.82	15580	-14.57	20240821	12630	5.38	20240419	15580	-14.57	20240821	12480	6.65	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
55	20241023	100312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13370	-130	5	-0.96	98544510	7333	18.73	13500	13520	13370	17550	9450	13500	13438.50	6.28	-3163	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1194	2.53	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.18	12460	20231020	7.30	15580	-14.18	20240821	12630	5.86	20240419	15580	-14.18	20240821	12480	7.13	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
56	20241023	090311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	0	3	0.00	1498500	111	0.28	13500	13500	13500	17550	9450	13500	13500.00	6.28	95	14040	13770	13610	13340	13180	13690	13260	447	4050	5000	9990	10	1	8930907	1206	2.55	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.35	12460	20231020	8.35	15580	-13.35	20240821	12630	6.89	20240419	15580	-13.35	20240821	12480	8.17	20231024	1.72	N	013580	5000	446 억	561147	N	N	0	N	N
57	20241022	160309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-280	5	-2.03	529933920	39135	621.78	13880	13880	13450	17910	9650	13780	13541.20	6.38	-10579	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1206	2.55	0.15	12	0.44	5290.00	89706.00	15580	20240821	-13.35	12460	20231020	8.35	15580	-13.35	20240821	12630	6.89	20240419	15580	-13.35	20240821	12480	8.17	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
58	20241022	150312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-250	5	-1.81	452393450	33375	530.27	13880	13880	13460	17910	9650	13780	13554.86	6.38	-6240	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1208	2.56	0.15	12	0.37	5290.00	89706.00	15580	20240821	-13.16	12460	20231020	8.59	15580	-13.16	20240821	12630	7.13	20240419	15580	-13.16	20240821	12480	8.41	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
59	20241022	140314	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13590	-190	5	-1.38	179980140	13226	210.14	13880	13880	13550	17910	9650	13780	13608.06	6.38	-5640	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1214	2.57	0.15	12	0.15	5290.00	89706.00	15580	20240821	-12.77	12460	20231020	9.07	15580	-12.77	20240821	12630	7.60	20240419	15580	-12.77	20240821	12480	8.89	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
60	20241022	130311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-200	5	-1.45	169978340	12491	198.46	13880	13880	13550	17910	9650	13780	13608.07	6.38	-5622	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1213	2.57	0.15	12	0.14	5290.00	89706.00	15580	20240821	-12.84	12460	20231020	8.99	15580	-12.84	20240821	12630	7.52	20240419	15580	-12.84	20240821	12480	8.81	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
61	20241022	120311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-180	5	-1.31	164284520	12072	191.80	13880	13880	13550	17910	9650	13780	13608.72	6.38	-5629	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1215	2.57	0.15	12	0.14	5290.00	89706.00	15580	20240821	-12.71	12460	20231020	9.15	15580	-12.71	20240821	12630	7.68	20240419	15580	-12.71	20240821	12480	8.97	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
62	20241022	110310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-180	5	-1.31	162012550	11905	189.15	13880	13880	13550	17910	9650	13780	13608.78	6.38	-5642	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1215	2.57	0.15	12	0.13	5290.00	89706.00	15580	20240821	-12.71	12460	20231020	9.15	15580	-12.71	20240821	12630	7.68	20240419	15580	-12.71	20240821	12480	8.97	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
63	20241022	100311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	-210	5	-1.52	85347600	6258	99.43	13880	13880	13570	17910	9650	13780	13638.16	6.38	-5120	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1212	2.57	0.15	12	0.07	5290.00	89706.00	15580	20240821	-12.90	12460	20231020	8.91	15580	-12.90	20240821	12630	7.44	20240419	15580	-12.90	20240821	12480	8.73	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
64	20241022	090311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13780	0	3	0.00	1391900	101	1.60	13880	13880	13780	17910	9650	13780	13781.19	6.38	77	13940	13860	13780	13700	13620	13900	13740	447	4130	5000	10190	10	1	8930907	1231	2.60	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.55	12460	20231020	10.59	15580	-11.55	20240821	12630	9.11	20240419	15580	-11.55	20240821	12480	10.42	20231024	1.72	N	013580	5000	446 억	569482	N	N	0	N	N
65	20241021	160309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13780	10	2	0.07	86667270	6294	42.76	13770	13860	13700	17900	9640	13770	13769.82	6.39	-857	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1231	2.60	0.15	12	0.07	5290.00	89706.00	15580	20240821	-11.55	12460	20231020	10.59	15580	-11.55	20240821	12630	9.11	20240419	15580	-11.55	20240821	12480	10.42	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
66	20241021	150311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	-20	5	-0.15	75914470	5510	37.43	13770	13860	13750	17900	9640	13770	13777.58	6.39	-845	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1228	2.60	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.75	12460	20231020	10.35	15580	-11.75	20240821	12630	8.87	20240419	15580	-11.75	20240821	12480	10.18	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
67	20241021	140311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	30	2	0.22	52035800	3774	25.64	13770	13860	13750	17900	9640	13770	13787.97	6.39	-372	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1232	2.61	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.42	12460	20231020	10.75	15580	-11.42	20240821	12630	9.26	20240419	15580	-11.42	20240821	12480	10.58	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
68	20241021	130310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	30	2	0.22	47212090	3424	23.26	13770	13860	13750	17900	9640	13770	13788.58	6.39	-196	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1232	2.61	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.42	12460	20231020	10.75	15580	-11.42	20240821	12630	9.26	20240419	15580	-11.42	20240821	12480	10.58	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
69	20241021	120310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	40	2	0.29	41392800	3002	20.40	13770	13860	13750	17900	9640	13770	13788.41	6.39	-227	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1233	2.61	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12480	10.66	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
70	20241021	110308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	60	2	0.44	40950580	2970	20.18	13770	13860	13750	17900	9640	13770	13788.07	6.39	-213	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1235	2.61	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.23	12460	20231020	11.00	15580	-11.23	20240821	12630	9.50	20240419	15580	-11.23	20240821	12480	10.82	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
71	20241021	100311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13840	70	2	0.51	37246060	2702	18.36	13770	13860	13750	17900	9640	13770	13784.63	6.39	-201	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1236	2.62	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.17	12460	20231020	11.08	15580	-11.17	20240821	12630	9.58	20240419	15580	-11.17	20240821	12480	10.90	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
72	20241021	090309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	0	3	0.00	2822850	205	1.39	13770	13770	13770	17900	9640	13770	13770.00	6.39	169	13970	13870	13810	13710	13650	13840	13680	447	4130	5000	10180	10	1	8930907	1230	2.60	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12480	10.34	20231024	1.71	N	013580	5000	446 억	570354	N	N	0	N	N
73	20241018	160308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-60	5	-0.43	201678730	14644	60.55	13910	13910	13750	17970	9690	13830	13772.11	6.41	-1699	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1230	2.60	0.15	12	0.16	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
74	20241018	150313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	-80	5	-0.58	199903090	14515	60.01	13910	13910	13750	17970	9690	13830	13772.17	6.41	-1674	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1228	2.60	0.15	12	0.16	5290.00	89706.00	15580	20240821	-11.75	12460	20231020	10.35	15580	-11.75	20240821	12630	8.87	20240419	15580	-11.75	20240821	12460	10.35	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
75	20241018	140320	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-60	5	-0.43	169375670	12295	50.84	13910	13910	13750	17970	9690	13830	13775.98	6.41	-1566	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1230	2.60	0.15	12	0.14	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
76	20241018	130310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13760	-70	5	-0.51	114909570	8334	34.46	13910	13910	13760	17970	9690	13830	13788.05	6.41	-1349	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1229	2.60	0.15	12	0.09	5290.00	89706.00	15580	20240821	-11.68	12460	20231020	10.43	15580	-11.68	20240821	12630	8.95	20240419	15580	-11.68	20240821	12460	10.43	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
77	20241018	120316	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-60	5	-0.43	97740300	7087	29.30	13910	13910	13760	17970	9690	13830	13791.49	6.41	-305	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1230	2.60	0.15	12	0.08	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
78	20241018	110313	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-20	5	-0.14	83166560	6030	24.93	13910	13910	13770	17970	9690	13830	13792.13	6.41	-423	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1233	2.61	0.15	12	0.07	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12460	10.83	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
79	20241018	100310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-20	5	-0.14	47403930	3439	14.22	13910	13910	13770	17970	9690	13830	13784.22	6.41	-403	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1233	2.61	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12460	10.83	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
80	20241018	090310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-60	5	-0.43	249030	18	0.07	13910	13910	13770	17970	9690	13830	13835.00	6.41	-3	14130	13980	13870	13720	13610	14055	13795	447	4140	5000	10230	10	1	8930907	1230	2.60	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.71	N	013580	5000	446 억	572054	N	N	2	N	N
81	20241017	160309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	70	2	0.51	336792050	24184	369.05	13760	14020	13760	17880	9640	13760	13926.24	6.31	7896	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1235	2.61	0.15	12	0.27	5290.00	89706.00	15580	20240821	-11.23	12460	20231020	11.00	15580	-11.23	20240821	12630	9.50	20240419	15580	-11.23	20240821	12460	11.00	20231020	1.71	N	013580	5000	446 억	563919	N	N	2	N	N
82	20241017	150309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	110	2	0.80	320722640	23023	351.34	13760	14020	13760	17880	9640	13760	13930.53	6.31	8149	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1239	2.62	0.15	12	0.26	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
83	20241017	140310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	110	2	0.80	309945600	22246	339.48	13760	14020	13760	17880	9640	13760	13932.64	6.31	8235	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1239	2.62	0.15	12	0.25	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
84	20241017	130309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	140	2	1.02	279788440	20077	306.38	13760	14020	13760	17880	9640	13760	13935.77	6.31	8343	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1241	2.63	0.15	12	0.22	5290.00	89706.00	15580	20240821	-10.78	12460	20231020	11.56	15580	-10.78	20240821	12630	10.06	20240419	15580	-10.78	20240821	12460	11.56	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
85	20241017	120310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13860	100	2	0.73	243330610	17460	266.44	13760	14020	13760	17880	9640	13760	13936.46	6.31	8476	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1238	2.62	0.15	12	0.20	5290.00	89706.00	15580	20240821	-11.04	12460	20231020	11.24	15580	-11.04	20240821	12630	9.74	20240419	15580	-11.04	20240821	12460	11.24	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
86	20241017	110310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	120	2	0.87	222995960	15991	244.03	13760	14020	13760	17880	9640	13760	13945.09	6.31	8846	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1240	2.62	0.15	12	0.18	5290.00	89706.00	15580	20240821	-10.91	12460	20231020	11.40	15580	-10.91	20240821	12630	9.90	20240419	15580	-10.91	20240821	12460	11.40	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
87	20241017	100311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	110	2	0.80	218383540	15659	238.96	13760	14020	13760	17880	9640	13760	13946.20	6.31	8906	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1239	2.62	0.15	12	0.18	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
88	20241017	090308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13760	0	3	0.00	4513280	328	5.01	13760	13760	13760	17880	9640	13760	13760.00	6.31	301	13820	13790	13750	13720	13680	13805	13735	447	4120	5000	10180	10	1	8930907	1229	2.60	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.68	12460	20231020	10.43	15580	-11.68	20240821	12630	8.95	20240419	15580	-11.68	20240821	12460	10.43	20231020	1.71	N	013580	5000	446 억	563919	N	N	1	N	N
89	20241016	160308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13760	-60	5	-0.43	89908840	6546	48.12	13730	13780	13710	17960	9680	13820	13734.91	6.30	1752	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1229	2.60	0.15	12	0.07	5290.00	89706.00	15580	20240821	-11.68	12460	20231020	10.43	15580	-11.68	20240821	12630	8.95	20240419	15580	-11.68	20240821	12460	10.43	20231020	1.75	N	013580	5000	446 억	562329	N	N	1	N	N
90	20241016	150310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-50	5	-0.36	86040380	6265	46.06	13730	13780	13710	17960	9680	13820	13733.50	6.30	1725	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1230	2.60	0.15	12	0.07	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
91	20241016	140309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	-70	5	-0.51	74208450	5404	39.73	13730	13780	13710	17960	9680	13820	13732.13	6.30	1637	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1228	2.60	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.75	12460	20231020	10.35	15580	-11.75	20240821	12630	8.87	20240419	15580	-11.75	20240821	12460	10.35	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
92	20241016	130309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	-70	5	-0.51	67551440	4920	36.17	13730	13780	13710	17960	9680	13820	13729.97	6.30	1596	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1228	2.60	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.75	12460	20231020	10.35	15580	-11.75	20240821	12630	8.87	20240419	15580	-11.75	20240821	12460	10.35	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
93	20241016	120308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13740	-80	5	-0.58	64746770	4716	34.67	13730	13780	13710	17960	9680	13820	13729.17	6.30	1552	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1227	2.60	0.15	12	0.05	5290.00	89706.00	15580	20240821	-11.81	12460	20231020	10.27	15580	-11.81	20240821	12630	8.79	20240419	15580	-11.81	20240821	12460	10.27	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
94	20241016	110309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-100	5	-0.72	35345370	2573	18.91	13730	13780	13720	17960	9680	13820	13737.03	6.30	93	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1225	2.59	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.94	12460	20231020	10.11	15580	-11.94	20240821	12630	8.63	20240419	15580	-11.94	20240821	12460	10.11	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
95	20241016	100308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	-70	5	-0.51	6504430	473	3.48	13730	13780	13730	17960	9680	13820	13751.44	6.30	17	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1228	2.60	0.15	12	0.01	5290.00	89706.00	15580	20240821	-11.75	12460	20231020	10.35	15580	-11.75	20240821	12630	8.87	20240419	15580	-11.75	20240821	12460	10.35	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
96	20241016	090309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13730	-90	5	-0.65	82380	6	0.04	13730	13730	13730	17960	9680	13820	13730.00	6.30	0	14020	13920	13840	13740	13660	13880	13700	447	4140	5000	10220	10	1	8930907	1226	2.60	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.87	12460	20231020	10.19	15580	-11.87	20240821	12630	8.71	20240419	15580	-11.87	20240821	12460	10.19	20231020	1.75	N	013580	5000	446 억	562329	N	N	2	N	N
97	20241015	160307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13820	-70	5	-0.50	186400550	13503	16.09	13940	13940	13760	18050	9730	13890	13804.38	6.33	-2881	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1234	2.61	0.15	12	0.15	5290.00	89706.00	15580	20240821	-11.30	12460	20231020	10.91	15580	-11.30	20240821	12630	9.42	20240419	15580	-11.30	20240821	12460	10.91	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
98	20241015	150308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13790	-100	5	-0.72	164839620	11939	14.23	13940	13940	13760	18050	9730	13890	13806.82	6.33	-1777	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1232	2.61	0.15	12	0.13	5290.00	89706.00	15580	20240821	-11.49	12460	20231020	10.67	15580	-11.49	20240821	12630	9.18	20240419	15580	-11.49	20240821	12460	10.67	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
99	20241015	140308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-80	5	-0.58	161746420	11715	13.96	13940	13940	13760	18050	9730	13890	13806.78	6.33	-1777	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1233	2.61	0.15	12	0.13	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12460	10.83	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
100	20241015	130309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13780	-110	5	-0.79	134950790	9771	11.65	13940	13940	13760	18050	9730	13890	13811.36	6.33	-1683	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1231	2.60	0.15	12	0.11	5290.00	89706.00	15580	20240821	-11.55	12460	20231020	10.59	15580	-11.55	20240821	12630	9.11	20240419	15580	-11.55	20240821	12460	10.59	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
101	20241015	120308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	-90	5	-0.65	78741610	5698	6.79	13940	13940	13760	18050	9730	13890	13819.17	6.33	-1199	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1232	2.61	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.42	12460	20231020	10.75	15580	-11.42	20240821	12630	9.26	20240419	15580	-11.42	20240821	12460	10.75	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
102	20241015	110309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	-90	5	-0.65	74823170	5414	6.45	13940	13940	13760	18050	9730	13890	13820.31	6.33	-1189	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1232	2.61	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.42	12460	20231020	10.75	15580	-11.42	20240821	12630	9.26	20240419	15580	-11.42	20240821	12460	10.75	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
103	20241015	100309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-120	5	-0.86	64487970	4665	5.56	13940	13940	13760	18050	9730	13890	13823.79	6.33	-911	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1230	2.60	0.15	12	0.05	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
104	20241015	090307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13820	-70	5	-0.50	6630130	477	0.57	13940	13940	13820	18050	9730	13890	13899.64	6.33	-27	14123	14006	13863	13746	13603	13935	13675	447	4160	5000	10270	10	1	8930907	1234	2.61	0.15	12	0.01	5290.00	89706.00	15580	20240821	-11.30	12460	20231020	10.91	15580	-11.30	20240821	12630	9.42	20240419	15580	-11.30	20240821	12460	10.91	20231020	1.74	N	013580	5000	446 억	565324	N	N	2	N	N
105	20241014	160302	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	70	2	0.51	276929130	20050	372.75	13970	13980	13720	17960	9680	13820	13811.93	6.35	-1979	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1241	2.63	0.15	12	0.22	5290.00	89706.00	15580	20240821	-10.85	12460	20231020	11.48	15580	-10.85	20240821	12630	9.98	20240419	15580	-10.85	20240821	12460	11.48	20231020	1.71	N	013580	5000	446 억	567044	N	N	2	N	N
106	20241014	150304	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13780	-40	5	-0.29	224821840	16290	302.84	13970	13980	13720	17960	9680	13820	13801.22	6.35	-1907	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1231	2.60	0.15	12	0.18	5290.00	89706.00	15580	20240821	-11.55	12460	20231020	10.59	15580	-11.55	20240821	12630	9.11	20240419	15580	-11.55	20240821	12460	10.59	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
107	20241014	140305	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13790	-30	5	-0.22	178875850	12962	240.97	13970	13980	13720	17960	9680	13820	13800.02	6.35	-1692	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1232	2.61	0.15	12	0.15	5290.00	89706.00	15580	20240821	-11.49	12460	20231020	10.67	15580	-11.49	20240821	12630	9.18	20240419	15580	-11.49	20240821	12460	10.67	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
108	20241014	130304	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-10	5	-0.07	140251700	10163	188.94	13970	13980	13720	17960	9680	13820	13800.23	6.35	-3176	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1233	2.61	0.15	12	0.11	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12460	10.83	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
109	20241014	120259	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13820	0	3	0.00	133625530	9683	180.01	13970	13980	13720	17960	9680	13820	13800.01	6.35	-3462	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1234	2.61	0.15	12	0.11	5290.00	89706.00	15580	20240821	-11.30	12460	20231020	10.91	15580	-11.30	20240821	12630	9.42	20240419	15580	-11.30	20240821	12460	10.91	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
110	20241014	110302	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-100	5	-0.72	100607050	7281	135.36	13970	13980	13720	17960	9680	13820	13817.75	6.35	-2816	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1225	2.59	0.15	12	0.08	5290.00	89706.00	15580	20240821	-11.94	12460	20231020	10.11	15580	-11.94	20240821	12630	8.63	20240419	15580	-11.94	20240821	12460	10.11	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
111	20241014	100303	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13770	-50	5	-0.36	52302860	3766	70.01	13970	13980	13750	17960	9680	13820	13888.17	6.35	-1198	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1230	2.60	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.62	12460	20231020	10.51	15580	-11.62	20240821	12630	9.03	20240419	15580	-11.62	20240821	12460	10.51	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
112	20241014	090305	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13970	150	2	1.09	3044360	218	4.05	13970	13970	13950	17960	9680	13820	13964.95	6.35	-55	13966	13892	13796	13722	13626	13845	13675	447	4140	5000	10220	10	1	8930907	1248	2.64	0.16	12	0.00	5290.00	89706.00	15580	20240821	-10.33	12460	20231020	12.12	15580	-10.33	20240821	12630	10.61	20240419	15580	-10.33	20240821	12460	12.12	20231020	1.71	N	013580	5000	446 억	567044	N	N	0	N	N
113	20241011	160258	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13820	130	2	0.95	72854140	5273	11.15	13830	13870	13700	17790	9590	13690	13816.45	6.35	181	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1234	2.61	0.15	12	0.06	5290.00	89706.00	15580	20240821	-11.30	12460	20231020	10.91	15580	-11.30	20240821	12630	9.42	20240419	15580	-11.30	20240821	12460	10.91	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
114	20241011	150301	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	120	2	0.88	53986180	3906	8.26	13830	13870	13700	17790	9590	13690	13821.35	6.35	224	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1233	2.61	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.36	12460	20231020	10.83	15580	-11.36	20240821	12630	9.34	20240419	15580	-11.36	20240821	12460	10.83	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
115	20241011	140303	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	140	2	1.02	43357320	3136	6.63	13830	13870	13700	17790	9590	13690	13825.68	6.35	173	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1235	2.61	0.15	12	0.04	5290.00	89706.00	15580	20240821	-11.23	12460	20231020	11.00	15580	-11.23	20240821	12630	9.50	20240419	15580	-11.23	20240821	12460	11.00	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
116	20241011	130303	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13850	160	2	1.17	39078310	2827	5.98	13830	13870	13700	17790	9590	13690	13823.24	6.35	151	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1237	2.62	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.10	12460	20231020	11.16	15580	-11.10	20240821	12630	9.66	20240419	15580	-11.10	20240821	12460	11.16	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
117	20241011	120302	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13840	150	2	1.10	33533680	2426	5.13	13830	13870	13700	17790	9590	13690	13822.62	6.35	-113	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1236	2.62	0.15	12	0.03	5290.00	89706.00	15580	20240821	-11.17	12460	20231020	11.08	15580	-11.17	20240821	12630	9.58	20240419	15580	-11.17	20240821	12460	11.08	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
118	20241011	110302	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13820	130	2	0.95	21302780	1541	3.26	13830	13870	13700	17790	9590	13690	13824.00	6.35	-226	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1234	2.61	0.15	12	0.02	5290.00	89706.00	15580	20240821	-11.30	12460	20231020	10.91	15580	-11.30	20240821	12630	9.42	20240419	15580	-11.30	20240821	12460	10.91	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
119	20241011	100307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	110	2	0.80	16834620	1218	2.58	13830	13870	13700	17790	9590	13690	13821.53	6.35	-199	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1232	2.61	0.15	12	0.01	5290.00	89706.00	15580	20240821	-11.42	12460	20231020	10.75	15580	-11.42	20240821	12630	9.26	20240419	15580	-11.42	20240821	12460	10.75	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
120	20241011	090303	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	180	2	1.31	1701510	123	0.26	13830	13870	13700	17790	9590	13690	13833.41	6.35	-81	14130	13910	13740	13520	13350	13825	13435	447	4100	5000	10130	10	1	8930907	1239	2.62	0.15	12	0.00	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.71	N	013580	5000	446 억	567090	N	N	0	N	N
121	20241010	160307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13690	-200	5	-1.44	647979540	47271	591.70	13960	13960	13570	18050	9730	13890	13707.76	6.44	-7941	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1223	2.59	0.15	12	0.53	5290.00	89706.00	15580	20240821	-12.13	12460	20231020	9.87	15580	-12.13	20240821	12630	8.39	20240419	15580	-12.13	20240821	12460	9.87	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
122	20241010	150312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-170	5	-1.22	621862490	45364	567.83	13960	13960	13570	18050	9730	13890	13708.28	6.44	-6539	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1225	2.59	0.15	12	0.51	5290.00	89706.00	15580	20240821	-11.94	12460	20231020	10.11	15580	-11.94	20240821	12630	8.63	20240419	15580	-11.94	20240821	12460	10.11	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
123	20241010	140309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13730	-160	5	-1.15	608095470	44360	555.26	13960	13960	13570	18050	9730	13890	13708.19	6.44	-6006	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1226	2.60	0.15	12	0.50	5290.00	89706.00	15580	20240821	-11.87	12460	20231020	10.19	15580	-11.87	20240821	12630	8.71	20240419	15580	-11.87	20240821	12460	10.19	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
124	20241010	130309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13650	-240	5	-1.73	565350050	41237	516.17	13960	13960	13570	18050	9730	13890	13709.78	6.44	-4373	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1219	2.58	0.15	12	0.46	5290.00	89706.00	15580	20240821	-12.39	12460	20231020	9.55	15580	-12.39	20240821	12630	8.08	20240419	15580	-12.39	20240821	12460	9.55	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
125	20241010	120309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13710	-180	5	-1.30	371020550	26980	337.71	13960	13960	13570	18050	9730	13890	13751.69	6.44	-2774	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1224	2.59	0.15	12	0.30	5290.00	89706.00	15580	20240821	-12.00	12460	20231020	10.03	15580	-12.00	20240821	12630	8.55	20240419	15580	-12.00	20240821	12460	10.03	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
126	20241010	110307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	-190	5	-1.37	355593810	25854	323.62	13960	13960	13570	18050	9730	13890	13753.92	6.44	-2177	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1224	2.59	0.15	12	0.29	5290.00	89706.00	15580	20240821	-12.07	12460	20231020	9.95	15580	-12.07	20240821	12630	8.47	20240419	15580	-12.07	20240821	12460	9.95	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
127	20241010	100308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	-190	5	-1.37	341923180	24857	311.14	13960	13960	13570	18050	9730	13890	13755.61	6.44	-1912	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1224	2.59	0.15	12	0.28	5290.00	89706.00	15580	20240821	-12.07	12460	20231020	9.95	15580	-12.07	20240821	12630	8.47	20240419	15580	-12.07	20240821	12460	9.95	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
128	20241010	090308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	0	3	0.00	1697500	122	1.53	13960	13960	13890	18050	9730	13890	13913.93	6.44	-119	14043	13966	13903	13826	13763	14005	13865	447	4160	5000	10270	10	1	8930907	1241	2.63	0.15	12	0.00	5290.00	89706.00	15580	20240821	-10.85	12460	20231020	11.48	15580	-10.85	20240821	12630	9.98	20240419	15580	-10.85	20240821	12460	11.48	20231020	1.77	N	013580	5000	446 억	575226	N	N	0	N	N
129	20241008	160308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	-30	5	-0.22	110685900	7971	16.99	13850	13980	13840	18090	9750	13920	13886.07	6.45	-759	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1241	2.63	0.15	12	0.09	5290.00	89706.00	15580	20240821	-10.85	12460	20231020	11.48	15580	-10.85	20240821	12630	9.98	20240419	15580	-10.85	20240821	12460	11.48	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
130	20241008	150309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	-40	5	-0.29	100488710	7236	15.42	13850	13980	13840	18090	9750	13920	13887.33	6.45	-127	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1240	2.62	0.15	12	0.08	5290.00	89706.00	15580	20240821	-10.91	12460	20231020	11.40	15580	-10.91	20240821	12630	9.90	20240419	15580	-10.91	20240821	12460	11.40	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
131	20241008	140309	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-50	5	-0.36	86900500	6256	13.33	13850	13980	13850	18090	9750	13920	13890.74	6.45	-3	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1239	2.62	0.15	12	0.07	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
132	20241008	130308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-50	5	-0.36	77863600	5604	11.94	13850	13980	13850	18090	9750	13920	13894.29	6.45	-3	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1239	2.62	0.15	12	0.06	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
133	20241008	120307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	-40	5	-0.29	68406920	4922	10.49	13850	13980	13850	18090	9750	13920	13898.20	6.45	-3	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1240	2.62	0.15	12	0.06	5290.00	89706.00	15580	20240821	-10.91	12460	20231020	11.40	15580	-10.91	20240821	12630	9.90	20240419	15580	-10.91	20240821	12460	11.40	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
134	20241008	110307	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	-30	5	-0.22	67060520	4825	10.28	13850	13980	13850	18090	9750	13920	13898.55	6.45	-4	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1241	2.63	0.15	12	0.05	5290.00	89706.00	15580	20240821	-10.85	12460	20231020	11.48	15580	-10.85	20240821	12630	9.98	20240419	15580	-10.85	20240821	12460	11.48	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
135	20241008	100308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13950	30	2	0.22	32701140	2350	5.01	13850	13980	13850	18090	9750	13920	13915.38	6.45	292	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1246	2.64	0.16	12	0.03	5290.00	89706.00	15580	20240821	-10.46	12460	20231020	11.96	15580	-10.46	20240821	12630	10.45	20240419	15580	-10.46	20240821	12460	11.96	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
136	20241008	090308	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13850	-70	5	-0.50	886400	64	0.14	13850	13850	13850	18090	9750	13920	13850.00	6.45	-9	14240	14080	13930	13770	13620	14160	13850	447	4170	5000	10300	10	1	8930907	1237	2.62	0.15	12	0.00	5290.00	89706.00	15580	20240821	-11.10	12460	20231020	11.16	15580	-11.10	20240821	12630	9.66	20240419	15580	-11.10	20240821	12460	11.16	20231020	1.77	N	013580	5000	446 억	576130	N	N	0	N	N
137	20241007	160306	57	100.00	KOSPI	건설업	N	N	N	N		N	13920	-20	5	-0.14	649289830	46919	270.85	13800	14090	13780	18120	9760	13940	13838.51	6.32	8964	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1243	2.63	0.16	12	0.53	5290.00	89706.00	15580	20240821	-10.65	12460	20231020	11.72	15580	-10.65	20240821	12630	10.21	20240419	15580	-10.65	20240821	12460	11.72	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
138	20241007	150304	57	100.00	KOSPI	건설업	N	N	N	N		N	13940	0	3	0.00	621222890	44896	259.17	13800	14090	13780	18120	9760	13940	13836.93	6.32	9052	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1245	2.64	0.16	12	0.50	5290.00	89706.00	15580	20240821	-10.53	12460	20231020	11.88	15580	-10.53	20240821	12630	10.37	20240419	15580	-10.53	20240821	12460	11.88	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
139	20241007	140321	57	100.00	KOSPI	건설업	N	N	N	N		N	13900	-40	5	-0.29	596299970	43103	248.82	13800	14090	13780	18120	9760	13940	13834.30	6.32	9199	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1241	2.63	0.15	12	0.48	5290.00	89706.00	15580	20240821	-10.78	12460	20231020	11.56	15580	-10.78	20240821	12630	10.06	20240419	15580	-10.78	20240821	12460	11.56	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
140	20241007	130303	57	100.00	KOSPI	건설업	N	N	N	N		N	13870	-70	5	-0.50	579225040	41874	241.72	13800	14090	13780	18120	9760	13940	13832.57	6.32	9668	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1239	2.62	0.15	12	0.47	5290.00	89706.00	15580	20240821	-10.98	12460	20231020	11.32	15580	-10.98	20240821	12630	9.82	20240419	15580	-10.98	20240821	12460	11.32	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
141	20241007	120329	57	100.00	KOSPI	건설업	N	N	N	N		N	13850	-90	5	-0.65	550770330	39818	229.86	13800	14090	13780	18120	9760	13940	13832.19	6.32	9858	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1237	2.62	0.15	12	0.45	5290.00	89706.00	15580	20240821	-11.10	12460	20231020	11.16	15580	-11.10	20240821	12630	9.66	20240419	15580	-11.10	20240821	12460	11.16	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
142	20241007	110301	57	100.00	KOSPI	건설업	N	N	N	N		N	13900	-40	5	-0.29	492831230	35631	205.69	13800	14090	13780	18120	9760	13940	13831.53	6.32	12040	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1241	2.63	0.15	12	0.40	5290.00	89706.00	15580	20240821	-10.78	12460	20231020	11.56	15580	-10.78	20240821	12630	10.06	20240419	15580	-10.78	20240821	12460	11.56	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
143	20241007	100258	57	100.00	KOSPI	건설업	N	N	N	N		N	13860	-80	5	-0.57	168618100	12174	70.28	13800	14090	13800	18120	9760	13940	13850.67	6.32	2003	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1238	2.62	0.15	12	0.14	5290.00	89706.00	15580	20240821	-11.04	12460	20231020	11.24	15580	-11.04	20240821	12630	9.74	20240419	15580	-11.04	20240821	12460	11.24	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
144	20241007	090246	57	100.00	KOSPI	건설업	N	N	N	N		N	14090	150	2	1.08	56490130	4093	23.63	13800	14090	13800	18120	9760	13940	13801.64	6.32	-555	14313	14126	14013	13826	13713	14070	13770	447	4180	5000	10310	10	1	8930907	1258	2.66	0.16	12	0.05	5290.00	89706.00	15580	20240821	-9.56	12460	20231020	13.08	15580	-9.56	20240821	12630	11.56	20240419	15580	-9.56	20240821	12460	13.08	20231020	1.77	N	013580	5000	446 억	564221	N	N	0	N	N
145	20241004	160252	57	100.00	KOSPI	건설업	N	N	N	N		N	13940	-150	5	-1.06	241951730	17323	112.59	14090	14200	13900	18310	9870	14090	13967.08	6.39	-6644	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1245	2.64	0.16	12	0.19	5290.00	89706.00	15580	20240821	-10.53	12460	20231020	11.88	15580	-10.53	20240821	12630	10.37	20240419	15580	-10.53	20240821	12460	11.88	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
146	20241004	150252	57	100.00	KOSPI	건설업	N	N	N	N		N	13930	-160	5	-1.14	233013660	16681	108.42	14090	14200	13910	18310	9870	14090	13968.81	6.39	-6524	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1244	2.63	0.16	12	0.19	5290.00	89706.00	15580	20240821	-10.59	12460	20231020	11.80	15580	-10.59	20240821	12630	10.29	20240419	15580	-10.59	20240821	12460	11.80	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
147	20241004	140253	57	100.00	KOSPI	건설업	N	N	N	N		N	13940	-150	5	-1.06	155051620	11083	72.03	14090	14200	13930	18310	9870	14090	13990.04	6.39	-5598	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1245	2.64	0.16	12	0.12	5290.00	89706.00	15580	20240821	-10.53	12460	20231020	11.88	15580	-10.53	20240821	12630	10.37	20240419	15580	-10.53	20240821	12460	11.88	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
148	20241004	130253	57	100.00	KOSPI	건설업	N	N	N	N		N	13940	-150	5	-1.06	138846380	9921	64.48	14090	14200	13930	18310	9870	14090	13995.20	6.39	-4702	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1245	2.64	0.16	12	0.11	5290.00	89706.00	15580	20240821	-10.53	12460	20231020	11.88	15580	-10.53	20240821	12630	10.37	20240419	15580	-10.53	20240821	12460	11.88	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
149	20241004	120252	57	100.00	KOSPI	건설업	N	N	N	N		N	13990	-100	5	-0.71	107143680	7648	49.71	14090	14200	13940	18310	9870	14090	14009.37	6.39	-2683	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1249	2.64	0.16	12	0.09	5290.00	89706.00	15580	20240821	-10.21	12460	20231020	12.28	15580	-10.21	20240821	12630	10.77	20240419	15580	-10.21	20240821	12460	12.28	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
150	20241004	110253	57	100.00	KOSPI	건설업	N	N	N	N		N	13990	-100	5	-0.71	93166690	6649	43.21	14090	14200	13940	18310	9870	14090	14012.14	6.39	-2414	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1249	2.64	0.16	12	0.07	5290.00	89706.00	15580	20240821	-10.21	12460	20231020	12.28	15580	-10.21	20240821	12630	10.77	20240419	15580	-10.21	20240821	12460	12.28	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
151	20241004	100252	57	100.00	KOSPI	건설업	N	N	N	N		N	14040	-50	5	-0.35	53065310	3786	24.61	14090	14200	13940	18310	9870	14090	14016.19	6.39	75	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1254	2.65	0.16	12	0.04	5290.00	89706.00	15580	20240821	-9.88	12460	20231020	12.68	15580	-9.88	20240821	12630	11.16	20240419	15580	-9.88	20240821	12460	12.68	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
152	20241004	090251	57	100.00	KOSPI	건설업	N	N	N	N		N	14090	0	3	0.00	56360	4	0.03	14090	14090	14090	18310	9870	14090	14090.00	6.39	0	14556	14322	14136	13902	13716	14230	13810	447	4220	5000	10420	10	1	8930907	1258	2.66	0.16	12	0.00	5290.00	89706.00	15580	20240821	-9.56	12460	20231020	13.08	15580	-9.56	20240821	12630	11.56	20240419	15580	-9.56	20240821	12460	13.08	20231020	1.77	N	013580	5000	446 억	570866	N	N	0	N	N
153	20241002	160250	57	100.00	KOSPI	건설업	N	N	N	N		N	14090	-200	5	-1.40	216116290	15386	252.35	14150	14370	13950	18570	10010	14290	14046.06	6.45	-4406	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1258	2.66	0.16	12	0.17	5290.00	89706.00	15580	20240821	-9.56	12460	20231020	13.08	15580	-9.56	20240821	12630	11.56	20240419	15580	-9.56	20240821	12460	13.08	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
154	20241002	150254	57	100.00	KOSPI	건설업	N	N	N	N		N	14000	-290	5	-2.03	183426090	13053	214.09	14150	14370	13960	18570	10010	14290	14052.32	6.45	-3501	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1250	2.65	0.16	12	0.15	5290.00	89706.00	15580	20240821	-10.14	12460	20231020	12.36	15580	-10.14	20240821	12630	10.85	20240419	15580	-10.14	20240821	12460	12.36	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
155	20241002	140252	57	100.00	KOSPI	건설업	N	N	N	N		N	14110	-180	5	-1.26	141966100	10103	165.70	14150	14370	13960	18570	10010	14290	14051.76	6.45	-1682	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1260	2.67	0.16	12	0.11	5290.00	89706.00	15580	20240821	-9.44	12460	20231020	13.24	15580	-9.44	20240821	12630	11.72	20240419	15580	-9.44	20240821	12460	13.24	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
156	20241002	130252	57	100.00	KOSPI	건설업	N	N	N	N		N	14120	-170	5	-1.19	136848920	9740	159.75	14150	14370	13960	18570	10010	14290	14050.07	6.45	-1497	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1261	2.67	0.16	12	0.11	5290.00	89706.00	15580	20240821	-9.37	12460	20231020	13.32	15580	-9.37	20240821	12630	11.80	20240419	15580	-9.37	20240821	12460	13.32	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
157	20241002	120250	57	100.00	KOSPI	건설업	N	N	N	N		N	14050	-240	5	-1.68	115148160	8201	134.51	14150	14370	13960	18570	10010	14290	14040.59	6.45	-998	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1255	2.66	0.16	12	0.09	5290.00	89706.00	15580	20240821	-9.82	12460	20231020	12.76	15580	-9.82	20240821	12630	11.24	20240419	15580	-9.82	20240821	12460	12.76	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
158	20241002	110247	57	100.00	KOSPI	건설업	N	N	N	N		N	14000	-290	5	-2.03	80666200	5745	94.23	14150	14370	13960	18570	10010	14290	14040.90	6.45	-911	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1250	2.65	0.16	12	0.06	5290.00	89706.00	15580	20240821	-10.14	12460	20231020	12.36	15580	-10.14	20240821	12630	10.85	20240419	15580	-10.14	20240821	12460	12.36	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
159	20241002	100248	57	100.00	KOSPI	건설업	N	N	N	N		N	14160	-130	5	-0.91	33727920	2399	39.35	14150	14370	13990	18570	10010	14290	14058.68	6.45	-568	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1265	2.68	0.16	12	0.03	5290.00	89706.00	15580	20240821	-9.11	12460	20231020	13.64	15580	-9.11	20240821	12630	12.11	20240419	15580	-9.11	20240821	12460	13.64	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N
160	20241002	090245	57	100.00	KOSPI	건설업	N	N	N	N		N	14280	-10	5	-0.07	2420480	171	2.80	14150	14280	14150	18570	10010	14290	14150.78	6.45	88	14483	14386	14253	14156	14023	14320	14090	447	4280	5000	10570	10	1	8930907	1275	2.70	0.16	12	0.00	5290.00	89706.00	15580	20240821	-8.34	12460	20231020	14.61	15580	-8.34	20240821	12630	13.06	20240419	15580	-8.34	20240821	12460	14.61	20231020	1.77	N	013580	5000	446 억	576484	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History