KissMeData/294870/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 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	161218	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19820	-630	5	-3.08	9735125550	490008	133.24	20450	20450	19710	26550	14350	20450	19867.32	12.93	-19539	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13063	7.55	0.43	12	0.74	2626.00	45955.00	28200	20240826	-29.72	10340	20231024	91.68	28200	-29.72	20240826	13920	42.39	20240118	28200	-29.72	20240826	11450	73.10	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	187	N	N
3	20241031	151239	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19890	-560	5	-2.74	9280287540	467095	127.01	20450	20450	19710	26550	14350	20450	19868.09	12.93	-26865	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13109	7.57	0.43	12	0.71	2626.00	45955.00	28200	20240826	-29.47	10340	20231024	92.36	28200	-29.47	20240826	13920	42.89	20240118	28200	-29.47	20240826	11450	73.71	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
4	20241031	141235	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19750	-700	5	-3.42	7497370770	377305	102.59	20450	20450	19710	26550	14350	20450	19870.84	12.93	-43880	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13017	7.52	0.43	12	0.57	2626.00	45955.00	28200	20240826	-29.96	10340	20231024	91.01	28200	-29.96	20240826	13920	41.88	20240118	28200	-29.96	20240826	11450	72.49	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
5	20241031	131237	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19730	-720	5	-3.52	5516322270	277048	75.33	20450	20450	19720	26550	14350	20450	19911.06	12.93	-63458	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13004	7.51	0.43	12	0.42	2626.00	45955.00	28200	20240826	-30.04	10340	20231024	90.81	28200	-30.04	20240826	13920	41.74	20240118	28200	-30.04	20240826	11450	72.31	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
6	20241031	121234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19790	-660	5	-3.23	4772281690	239390	65.09	20450	20450	19720	26550	14350	20450	19935.16	12.93	-61190	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13043	7.54	0.43	12	0.36	2626.00	45955.00	28200	20240826	-29.82	10340	20231024	91.39	28200	-29.82	20240826	13920	42.17	20240118	28200	-29.82	20240826	11450	72.84	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
7	20241031	111233	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19730	-720	5	-3.52	3577713490	178889	48.64	20450	20450	19730	26550	14350	20450	19999.62	12.93	-53968	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	10	1	65907330	13004	7.51	0.43	12	0.27	2626.00	45955.00	28200	20240826	-30.04	10340	20231024	90.81	28200	-30.04	20240826	13920	41.74	20240118	28200	-30.04	20240826	11450	72.31	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
8	20241031	101234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20050	-400	5	-1.96	1537316800	76415	20.78	20450	20450	20000	26550	14350	20450	20117.98	12.93	-15839	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	50	1	65907330	13214	7.64	0.44	12	0.12	2626.00	45955.00	28200	20240826	-28.90	10340	20231024	93.91	28200	-28.90	20240826	13920	44.04	20240118	28200	-28.90	20240826	11450	75.11	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
9	20241031	091232	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20100	-350	5	-1.71	667765100	33186	9.02	20450	20450	20000	26550	14350	20450	20121.84	12.93	-7819	21650	21050	20700	20100	19750	20875	19925	3295	6100	5000	15130	50	1	65907330	13247	7.65	0.44	12	0.05	2626.00	45955.00	28200	20240826	-28.72	10340	20231024	94.39	28200	-28.72	20240826	13920	44.40	20240118	28200	-28.72	20240826	11450	75.55	20231031	0.73	N	294870	5000	3295 억	8521895	N	N	1	N	N
10	20241030	161228	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-450	5	-2.15	7577198750	366634	88.23	20900	21300	20350	27150	14650	20900	20667.39	12.97	-7698	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13478	7.79	0.45	12	0.56	2626.00	45955.00	28200	20240826	-27.48	10280	20231023	98.93	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	11200	82.59	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
11	20241030	151258	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-350	5	-1.67	7261011900	351197	84.51	20900	21300	20350	27150	14650	20900	20675.04	12.97	-8647	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13544	7.83	0.45	12	0.53	2626.00	45955.00	28200	20240826	-27.13	10280	20231023	99.90	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	11200	83.48	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
12	20241030	141233	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-450	5	-2.15	5776212750	278569	67.04	20900	21300	20400	27150	14650	20900	20735.30	12.97	-17792	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13478	7.79	0.45	12	0.42	2626.00	45955.00	28200	20240826	-27.48	10280	20231023	98.93	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	11200	82.59	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
13	20241030	131241	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20600	-300	5	-1.44	4718758600	226944	54.61	20900	21300	20500	27150	14650	20900	20792.61	12.97	-21182	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13577	7.84	0.45	12	0.34	2626.00	45955.00	28200	20240826	-26.95	10280	20231023	100.39	28200	-26.95	20240826	13920	47.99	20240118	28200	-26.95	20240826	11200	83.93	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
14	20241030	121257	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-250	5	-1.20	4213181400	202384	48.70	20900	21300	20500	27150	14650	20900	20817.76	12.97	-18520	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13610	7.86	0.45	12	0.31	2626.00	45955.00	28200	20240826	-26.77	10280	20231023	100.88	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	11200	84.38	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
15	20241030	111236	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-150	5	-0.72	3654522350	175363	42.20	20900	21300	20500	27150	14650	20900	20839.76	12.97	-11884	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13676	7.90	0.45	12	0.27	2626.00	45955.00	28200	20240826	-26.42	10280	20231023	101.85	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	11200	85.27	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
16	20241030	101227	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-350	5	-1.67	2951912400	141297	34.00	20900	21300	20500	27150	14650	20900	20891.54	12.97	-4069	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13544	7.83	0.45	12	0.21	2626.00	45955.00	28200	20240826	-27.13	10280	20231023	99.90	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	11200	83.48	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
17	20241030	091236	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21150	250	2	1.20	887760700	42383	10.20	20900	21150	20700	27150	14650	20900	20946.15	12.97	6127	22033	21466	20983	20416	19933	21750	20700	3295	6250	5000	15460	50	1	65907330	13939	8.05	0.46	12	0.06	2626.00	45955.00	28200	20240826	-25.00	10280	20231023	105.74	28200	-25.00	20240826	13920	51.94	20240118	28200	-25.00	20240826	11200	88.84	20231030	0.64	N	294870	5000	3295 억	8550250	N	N	2	N	N
18	20241029	161148	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	250	2	1.21	8760595000	414449	102.80	20750	21550	20500	26800	14500	20650	21137.99	12.96	-15436	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	13775	7.96	0.45	12	0.63	2626.00	45955.00	28200	20240826	-25.89	10110	20231020	106.73	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	11200	86.61	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	2	N	N
19	20241029	151207	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	200	2	0.97	8573058150	405469	100.57	20750	21550	20500	26800	14500	20650	21143.56	12.96	-15012	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	13742	7.94	0.45	12	0.62	2626.00	45955.00	28200	20240826	-26.06	10110	20231020	106.23	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	11200	86.16	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
20	20241029	141029	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	250	2	1.21	7136803450	336579	83.48	20750	21550	20500	26800	14500	20650	21203.95	12.96	-12114	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	13775	7.96	0.45	12	0.51	2626.00	45955.00	28200	20240826	-25.89	10110	20231020	106.73	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	11200	86.61	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
21	20241029	131157	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	700	2	3.39	5524446300	260281	64.56	20750	21550	20500	26800	14500	20650	21224.93	12.96	11675	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	14071	8.13	0.46	12	0.39	2626.00	45955.00	28200	20240826	-24.29	10110	20231020	111.18	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	11200	90.62	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
22	20241029	121158	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	650	2	3.15	5126496550	241649	59.94	20750	21550	20500	26800	14500	20650	21214.64	12.96	18802	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	14038	8.11	0.46	12	0.37	2626.00	45955.00	28200	20240826	-24.47	10110	20231020	110.68	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	11200	90.18	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
23	20241029	111219	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	700	2	3.39	4828506350	227650	56.46	20750	21550	20500	26800	14500	20650	21210.22	12.96	23082	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	14071	8.13	0.46	12	0.35	2626.00	45955.00	28200	20240826	-24.29	10110	20231020	111.18	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	11200	90.62	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
24	20241029	101154	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	650	2	3.15	3714586200	175474	43.52	20750	21550	20500	26800	14500	20650	21168.87	12.96	14409	22350	21500	20950	20100	19550	21225	19825	3295	6150	5000	15280	50	1	65907330	14038	8.11	0.46	12	0.27	2626.00	45955.00	28200	20240826	-24.47	10110	20231020	110.68	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	11200	90.18	20231030	0.66	N	294870	5000	3295 억	8543559	N	N	1	N	N
25	20241028	161144	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-1050	5	-4.84	8410966350	402759	77.78	21800	21800	20400	28200	15200	21700	20883.58	13.20	-159327	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13610	7.86	0.45	12	0.61	2626.00	45955.00	28200	20240826	-26.77	10110	20231020	104.25	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	11200	84.38	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	1	N	N
26	20241028	151153	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	-1000	5	-4.61	7924681600	379248	73.24	21800	21800	20400	28200	15200	21700	20895.78	13.20	-149841	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13643	7.88	0.45	12	0.58	2626.00	45955.00	28200	20240826	-26.60	10110	20231020	104.75	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	11200	84.82	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
27	20241028	141155	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	-900	5	-4.15	7255919250	347004	67.01	21800	21800	20400	28200	15200	21700	20910.19	13.20	-133365	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13709	7.92	0.45	12	0.53	2626.00	45955.00	28200	20240826	-26.24	10110	20231020	105.74	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	11200	85.71	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
28	20241028	131149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	-1000	5	-4.61	6454657650	308343	59.55	21800	21800	20400	28200	15200	21700	20933.37	13.20	-124269	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13643	7.88	0.45	12	0.47	2626.00	45955.00	28200	20240826	-26.60	10110	20231020	104.75	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	11200	84.82	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
29	20241028	121150	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	-1000	5	-4.61	5708586050	272287	52.58	21800	21800	20400	28200	15200	21700	20965.33	13.20	-104215	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13643	7.88	0.45	12	0.41	2626.00	45955.00	28200	20240826	-26.60	10110	20231020	104.75	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	11200	84.82	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
30	20241028	111002	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-1050	5	-4.84	5071886650	241456	46.63	21800	21800	20400	28200	15200	21700	21005.43	13.20	-89683	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13610	7.86	0.45	12	0.37	2626.00	45955.00	28200	20240826	-26.77	10110	20231020	104.25	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	11200	84.38	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
31	20241028	101136	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-850	5	-3.92	3020584400	141993	27.42	21800	21800	20750	28200	15200	21700	21272.77	13.20	-71759	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	13742	7.94	0.45	12	0.22	2626.00	45955.00	28200	20240826	-26.06	10110	20231020	106.23	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	11200	86.16	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
32	20241028	091146	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21550	-150	5	-0.69	706340700	33042	6.38	21800	21800	21150	28200	15200	21700	21377.06	13.20	-7969	23033	22366	21183	20516	19333	22700	20850	3295	6500	5000	16050	50	1	65907330	14203	8.21	0.47	12	0.05	2626.00	45955.00	28200	20240826	-23.58	10110	20231020	113.16	28200	-23.58	20240826	13920	54.81	20240118	28200	-23.58	20240826	11200	92.41	20231030	0.66	N	294870	5000	3295 억	8701598	N	N	2	N	N
33	20241025	161148	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	1100	2	5.34	10932566450	517144	390.27	20650	21850	20000	26750	14450	20600	21140.06	13.19	11194	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	14302	8.26	0.47	12	0.78	2626.00	45955.00	28200	20240826	-23.05	10110	20231020	114.64	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	10520	106.27	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	2	N	N
34	20241025	151152	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	1100	2	5.34	10650143900	504122	380.44	20650	21850	20000	26750	14450	20600	21126.13	13.19	14032	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	14302	8.26	0.47	12	0.76	2626.00	45955.00	28200	20240826	-23.05	10110	20231020	114.64	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	10520	106.27	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
35	20241025	141149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21800	1200	2	5.83	8642658300	411686	310.68	20650	21850	20000	26750	14450	20600	20993.33	13.19	29312	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	14368	8.30	0.47	12	0.62	2626.00	45955.00	28200	20240826	-22.70	10110	20231020	115.63	28200	-22.70	20240826	13920	56.61	20240118	28200	-22.70	20240826	10520	107.22	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
36	20241025	131149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	650	2	3.16	5083878550	246935	186.35	20650	21250	20000	26750	14450	20600	20587.92	13.19	31921	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	14005	8.09	0.46	12	0.37	2626.00	45955.00	28200	20240826	-24.65	10110	20231020	110.19	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	10520	102.00	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
37	20241025	121154	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	300	2	1.46	4270286250	208248	157.16	20650	20950	20000	26750	14450	20600	20505.77	13.19	36209	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	13775	7.96	0.45	12	0.32	2626.00	45955.00	28200	20240826	-25.89	10110	20231020	106.73	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	10520	98.67	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
38	20241025	111147	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	250	2	1.21	3011062200	147549	111.35	20650	20850	20000	26750	14450	20600	20407.20	13.19	21444	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	13742	7.94	0.45	12	0.22	2626.00	45955.00	28200	20240826	-26.06	10110	20231020	106.23	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	10520	98.19	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
39	20241025	101148	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-100	5	-0.49	2133986900	105054	79.28	20650	20650	20000	26750	14450	20600	20313.24	13.19	24273	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	13511	7.81	0.45	12	0.16	2626.00	45955.00	28200	20240826	-27.30	10110	20231020	102.77	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	10520	94.87	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
40	20241025	091151	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-400	5	-1.94	543675400	26709	20.16	20650	20650	20100	26750	14450	20600	20355.50	13.19	-2995	21100	20850	20700	20450	20300	20800	20400	3295	6150	5000	15240	50	1	65907330	13313	7.69	0.44	12	0.04	2626.00	45955.00	28200	20240826	-28.37	10110	20231020	99.80	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	10520	92.02	20231025	0.66	N	294870	5000	3295 억	8694147	N	N	0	N	N
41	20241024	161126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20600	-200	5	-0.96	2728855200	131917	30.33	20600	20950	20550	27000	14600	20800	20686.48	13.17	11719	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13577	7.84	0.45	12	0.20	2626.00	45955.00	28200	20240826	-26.95	10110	20231020	103.76	28200	-26.95	20240826	13920	47.99	20240118	28200	-26.95	20240826	10340	99.23	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
42	20241024	151138	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-150	5	-0.72	2500710750	120861	27.78	20600	20950	20550	27000	14600	20800	20690.80	13.17	9129	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13610	7.86	0.45	12	0.18	2626.00	45955.00	28200	20240826	-26.77	10110	20231020	104.25	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10340	99.71	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
43	20241024	141123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-150	5	-0.72	2142457200	103518	23.80	20600	20950	20550	27000	14600	20800	20696.47	13.17	8802	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13610	7.86	0.45	12	0.16	2626.00	45955.00	28200	20240826	-26.77	10110	20231020	104.25	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10340	99.71	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
44	20241024	131135	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-150	5	-0.72	1855296150	89608	20.60	20600	20950	20550	27000	14600	20800	20704.58	13.17	5988	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13610	7.86	0.45	12	0.14	2626.00	45955.00	28200	20240826	-26.77	10110	20231020	104.25	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10340	99.71	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
45	20241024	121131	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-50	5	-0.24	1577006650	76148	17.50	20600	20950	20550	27000	14600	20800	20709.76	13.17	4160	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13676	7.90	0.45	12	0.12	2626.00	45955.00	28200	20240826	-26.42	10110	20231020	105.24	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	10340	100.68	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
46	20241024	111128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	-100	5	-0.48	1135306500	54758	12.59	20600	20950	20550	27000	14600	20800	20733.16	13.17	305	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13643	7.88	0.45	12	0.08	2626.00	45955.00	28200	20240826	-26.60	10110	20231020	104.75	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	10340	100.19	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
47	20241024	101028	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-50	5	-0.24	669917950	32233	7.41	20600	20950	20600	27000	14600	20800	20783.60	13.17	-2340	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13676	7.90	0.45	12	0.05	2626.00	45955.00	28200	20240826	-26.42	10110	20231020	105.24	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	10340	100.68	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
48	20241024	091201	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	0	3	0.00	173297350	8368	1.92	20600	20850	20600	27000	14600	20800	20709.52	13.17	20	21766	21282	20916	20432	20066	21100	20250	3295	6200	5000	15390	50	1	65907330	13709	7.92	0.45	12	0.01	2626.00	45955.00	28200	20240826	-26.24	10110	20231020	105.74	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	10340	101.16	20231024	0.78	N	294870	5000	3295 억	8680372	N	N	0	N	N
49	20241023	161133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	-450	5	-2.12	9067317600	434196	87.68	21250	21400	20550	27600	14900	21250	20883.22	13.19	-16030	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13709	7.92	0.45	12	0.66	2626.00	45955.00	28200	20240826	-26.24	10110	20231016	105.74	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	10280	102.33	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
50	20241023	151156	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-400	5	-1.88	8706893000	416909	84.19	21250	21400	20550	27600	14900	21250	20884.40	13.19	-15282	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13742	7.94	0.45	12	0.63	2626.00	45955.00	28200	20240826	-26.06	10110	20231016	106.23	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	10280	102.82	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
51	20241023	141204	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-500	5	-2.35	6487486150	309983	62.60	21250	21400	20550	27600	14900	21250	20928.52	13.19	-40632	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13676	7.90	0.45	12	0.47	2626.00	45955.00	28200	20240826	-26.42	10110	20231016	105.24	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	10280	101.85	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
52	20241023	131144	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	-450	5	-2.12	4925373900	234746	47.41	21250	21400	20550	27600	14900	21250	20981.72	13.19	-33628	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13709	7.92	0.45	12	0.36	2626.00	45955.00	28200	20240826	-26.24	10110	20231016	105.74	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	10280	102.33	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
53	20241023	121139	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-150	5	-0.71	3741062700	178174	35.98	21250	21400	20550	27600	14900	21250	20996.68	13.19	-24128	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13906	8.04	0.46	12	0.27	2626.00	45955.00	28200	20240826	-25.18	10110	20231016	108.70	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10280	105.25	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
54	20241023	111133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	-350	5	-1.65	3322332500	158258	31.96	21250	21400	20550	27600	14900	21250	20993.14	13.19	-20481	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13775	7.96	0.45	12	0.24	2626.00	45955.00	28200	20240826	-25.89	10110	20231016	106.73	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	10280	103.31	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
55	20241023	101137	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-150	5	-0.71	1468094650	69368	14.01	21250	21400	20850	27600	14900	21250	21163.86	13.19	-8572	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	13906	8.04	0.46	12	0.11	2626.00	45955.00	28200	20240826	-25.18	10110	20231016	108.70	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10280	105.25	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
56	20241023	091138	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	0	3	0.00	146332350	6874	1.39	21250	21400	21150	27600	14900	21250	21287.80	13.19	-1169	22216	21732	21366	20882	20516	21550	20700	3295	6350	5000	15720	50	1	65907330	14005	8.09	0.46	12	0.01	2626.00	45955.00	28200	20240826	-24.65	10110	20231016	110.19	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	10280	106.71	20231023	0.76	N	294870	5000	3295 억	8691801	N	N	127	N	N
57	20241022	161124	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-600	5	-2.75	10515800800	492881	232.12	21850	21850	21000	28400	15300	21850	21334.79	13.13	6182	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14005	8.09	0.46	12	0.75	2626.00	45955.00	28200	20240826	-24.65	10110	20231016	110.19	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	10280	106.71	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	127	N	N
58	20241022	151138	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21200	-650	5	-2.97	9935009900	465517	219.24	21850	21850	21000	28400	15300	21850	21341.14	13.13	3188	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	13972	8.07	0.46	12	0.71	2626.00	45955.00	28200	20240826	-24.82	10110	20231016	109.69	28200	-24.82	20240826	13920	52.30	20240118	28200	-24.82	20240826	10280	106.23	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
59	20241022	141137	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	-500	5	-2.29	7218038700	337948	159.16	21850	21850	21000	28400	15300	21850	21357.44	13.13	-13785	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14071	8.13	0.46	12	0.51	2626.00	45955.00	28200	20240826	-24.29	10110	20231016	111.18	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	10280	107.68	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
60	20241022	131139	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-450	5	-2.06	5846459300	273783	128.94	21850	21850	21000	28400	15300	21850	21353.12	13.13	13204	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14104	8.15	0.47	12	0.42	2626.00	45955.00	28200	20240826	-24.11	10110	20231016	111.67	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	10280	108.17	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
61	20241022	121134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-350	5	-1.60	5122548200	240043	113.05	21850	21850	21000	28400	15300	21850	21338.67	13.13	18111	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14170	8.19	0.47	12	0.36	2626.00	45955.00	28200	20240826	-23.76	10110	20231016	112.66	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10280	109.14	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
62	20241022	111130	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-350	5	-1.60	4498251200	211013	99.38	21850	21850	21000	28400	15300	21850	21315.69	13.13	24554	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14170	8.19	0.47	12	0.32	2626.00	45955.00	28200	20240826	-23.76	10110	20231016	112.66	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10280	109.14	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
63	20241022	101133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21050	-800	5	-3.66	2638262750	123170	58.01	21850	21850	21000	28400	15300	21850	21417.29	13.13	17819	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	13873	8.02	0.46	12	0.19	2626.00	45955.00	28200	20240826	-25.35	10110	20231016	108.21	28200	-25.35	20240826	13920	51.22	20240118	28200	-25.35	20240826	10280	104.77	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
64	20241022	091131	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-350	5	-1.60	688657700	31952	15.05	21850	21850	21400	28400	15300	21850	21546.40	13.13	10607	22716	22282	21966	21532	21216	22125	21375	3295	6550	5000	16160	50	1	65907330	14170	8.19	0.47	12	0.05	2626.00	45955.00	28200	20240826	-23.76	10110	20231016	112.66	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10280	109.14	20231023	0.80	N	294870	5000	3295 억	8656147	N	N	231	N	N
65	20241021	161119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21850	-300	5	-1.35	4642859950	211064	75.88	22150	22400	21650	28750	15550	22150	21997.16	13.14	-19347	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14401	8.32	0.48	12	0.32	2626.00	45955.00	28200	20240826	-22.52	10110	20231016	116.12	28200	-22.52	20240826	13920	56.97	20240118	28200	-22.52	20240826	10280	112.55	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	231	N	N
66	20241021	151127	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21900	-250	5	-1.13	4492042150	204148	73.39	22150	22400	21650	28750	15550	22150	22003.49	13.14	-18032	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14434	8.34	0.48	12	0.31	2626.00	45955.00	28200	20240826	-22.34	10110	20231016	116.62	28200	-22.34	20240826	13920	57.33	20240118	28200	-22.34	20240826	10280	113.04	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
67	20241021	141131	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-150	5	-0.68	3717728700	168761	60.67	22150	22400	21650	28750	15550	22150	22029.19	13.14	-19401	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14500	8.38	0.48	12	0.26	2626.00	45955.00	28200	20240826	-21.99	10110	20231016	117.61	28200	-21.99	20240826	13920	58.05	20240118	28200	-21.99	20240826	10280	114.01	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
68	20241021	131127	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-150	5	-0.68	3282334200	148965	53.56	22150	22400	21650	28750	15550	22150	22033.87	13.14	-13755	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14500	8.38	0.48	12	0.23	2626.00	45955.00	28200	20240826	-21.99	10110	20231016	117.61	28200	-21.99	20240826	13920	58.05	20240118	28200	-21.99	20240826	10280	114.01	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
69	20241021	121126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21950	-200	5	-0.90	2828795350	128272	46.12	22150	22400	21650	28750	15550	22150	22052.72	13.14	-10273	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14467	8.36	0.48	12	0.19	2626.00	45955.00	28200	20240826	-22.16	10110	20231016	117.11	28200	-22.16	20240826	13920	57.69	20240118	28200	-22.16	20240826	10280	113.52	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
70	20241021	111120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-150	5	-0.68	2382544700	107934	38.80	22150	22400	21650	28750	15550	22150	22073.74	13.14	-6307	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14500	8.38	0.48	12	0.16	2626.00	45955.00	28200	20240826	-21.99	10110	20231016	117.61	28200	-21.99	20240826	13920	58.05	20240118	28200	-21.99	20240826	10280	114.01	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
71	20241021	101125	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22100	-50	5	-0.23	1765945550	80046	28.78	22150	22400	21650	28750	15550	22150	22061.08	13.14	-1836	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14566	8.42	0.48	12	0.12	2626.00	45955.00	28200	20240826	-21.63	10110	20231016	118.60	28200	-21.63	20240826	13920	58.76	20240118	28200	-21.63	20240826	10280	114.98	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
72	20241021	091122	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-400	5	-1.81	339006500	15467	5.56	22150	22200	21650	28750	15550	22150	21910.30	13.14	-3494	22883	22516	22233	21866	21583	22375	21725	3295	6600	5000	16390	50	1	65907330	14335	8.28	0.47	12	0.02	2626.00	45955.00	28200	20240826	-22.87	10110	20231016	115.13	28200	-22.87	20240826	13920	56.25	20240118	28200	-22.87	20240826	10280	111.58	20231023	0.80	N	294870	5000	3295 억	8660107	N	N	179	N	N
73	20241018	161121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-250	5	-1.12	6182694350	277866	73.25	22300	22600	21950	29100	15700	22400	22251.06	13.21	-76694	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14598	8.43	0.48	12	0.42	2626.00	45955.00	28200	20240826	-21.45	10050	20231011	120.40	28200	-21.45	20240826	13920	59.12	20240118	28200	-21.45	20240826	10110	119.09	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	179	N	N
74	20241018	151149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-200	5	-0.89	5847193050	262713	69.26	22300	22600	21950	29100	15700	22400	22256.96	13.21	-73849	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14631	8.45	0.48	12	0.40	2626.00	45955.00	28200	20240826	-21.28	10050	20231011	120.90	28200	-21.28	20240826	13920	59.48	20240118	28200	-21.28	20240826	10110	119.58	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
75	20241018	141150	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22250	-150	5	-0.67	4267514050	191595	50.51	22300	22600	21950	29100	15700	22400	22273.62	13.21	-48919	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14664	8.47	0.48	12	0.29	2626.00	45955.00	28200	20240826	-21.10	10050	20231011	121.39	28200	-21.10	20240826	13920	59.84	20240118	28200	-21.10	20240826	10110	120.08	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
76	20241018	131134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22150	-250	5	-1.12	3725879150	167225	44.08	22300	22600	21950	29100	15700	22400	22280.63	13.21	-38087	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14598	8.43	0.48	12	0.25	2626.00	45955.00	28200	20240826	-21.45	10050	20231011	120.40	28200	-21.45	20240826	13920	59.12	20240118	28200	-21.45	20240826	10110	119.09	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
77	20241018	121148	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22350	-50	5	-0.22	2894773950	129849	34.23	22300	22600	21950	29100	15700	22400	22293.39	13.21	-29964	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14730	8.51	0.49	12	0.20	2626.00	45955.00	28200	20240826	-20.74	10050	20231011	122.39	28200	-20.74	20240826	13920	60.56	20240118	28200	-20.74	20240826	10110	121.07	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
78	20241018	111143	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22400	0	3	0.00	2339095350	105014	27.68	22300	22600	21950	29100	15700	22400	22274.13	13.21	-16947	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14763	8.53	0.49	12	0.16	2626.00	45955.00	28200	20240826	-20.57	10050	20231011	122.89	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10110	121.56	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
79	20241018	101129	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22350	-50	5	-0.22	1325447150	59886	15.79	22300	22450	21950	29100	15700	22400	22132.84	13.21	-10464	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14730	8.51	0.49	12	0.09	2626.00	45955.00	28200	20240826	-20.74	10050	20231011	122.39	28200	-20.74	20240826	13920	60.56	20240118	28200	-20.74	20240826	10110	121.07	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
80	20241018	091128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-200	5	-0.89	238003600	10722	2.83	22300	22400	22100	29100	15700	22400	22197.69	13.21	3115	23133	22766	22333	21966	21533	22950	22150	3295	6700	5000	16570	50	1	65907330	14631	8.45	0.48	12	0.02	2626.00	45955.00	28200	20240826	-21.28	10050	20231011	120.90	28200	-21.28	20240826	13920	59.48	20240118	28200	-21.28	20240826	10110	119.58	20231020	0.84	N	294870	5000	3295 억	8706234	N	N	8	N	N
81	20241017	161125	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22400	350	2	1.59	8483058950	377826	86.21	22050	22700	21900	28650	15450	22050	22452.39	13.35	-58398	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14763	8.53	0.49	12	0.57	2626.00	45955.00	28200	20240826	-20.57	10010	20231010	123.78	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10110	121.56	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	8	N	N
82	20241017	151128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22450	400	2	1.81	8136824450	362378	82.68	22050	22700	21900	28650	15450	22050	22454.06	13.35	-54136	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14796	8.55	0.49	12	0.55	2626.00	45955.00	28200	20240826	-20.39	10010	20231010	124.28	28200	-20.39	20240826	13920	61.28	20240118	28200	-20.39	20240826	10110	122.06	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
83	20241017	141132	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22650	600	2	2.72	6459541950	287855	65.68	22050	22700	21900	28650	15450	22050	22440.37	13.35	-16762	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14928	8.63	0.49	12	0.44	2626.00	45955.00	28200	20240826	-19.68	10010	20231010	126.27	28200	-19.68	20240826	13920	62.72	20240118	28200	-19.68	20240826	10110	124.04	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
84	20241017	131126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22550	500	2	2.27	5092885650	227242	51.85	22050	22700	21900	28650	15450	22050	22411.85	13.35	-7563	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14862	8.59	0.49	12	0.34	2626.00	45955.00	28200	20240826	-20.04	10010	20231010	125.27	28200	-20.04	20240826	13920	62.00	20240118	28200	-20.04	20240826	10110	123.05	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
85	20241017	121133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22500	450	2	2.04	4413334850	196991	44.95	22050	22700	21900	28650	15450	22050	22403.88	13.35	-1581	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14829	8.57	0.49	12	0.30	2626.00	45955.00	28200	20240826	-20.21	10010	20231010	124.78	28200	-20.21	20240826	13920	61.64	20240118	28200	-20.21	20240826	10110	122.55	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
86	20241017	111131	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22400	350	2	1.59	3552435000	158677	36.21	22050	22700	21900	28650	15450	22050	22388.01	13.35	1526	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14763	8.53	0.49	12	0.24	2626.00	45955.00	28200	20240826	-20.57	10010	20231010	123.78	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10110	121.56	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
87	20241017	101128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22300	250	2	1.13	2789463100	124447	28.40	22050	22700	21900	28650	15450	22050	22415.10	13.35	11557	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14697	8.49	0.49	12	0.19	2626.00	45955.00	28200	20240826	-20.92	10010	20231010	122.78	28200	-20.92	20240826	13920	60.20	20240118	28200	-20.92	20240826	10110	120.57	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
88	20241017	091120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22250	200	2	0.91	471525300	21315	4.86	22050	22300	21900	28650	15450	22050	22122.03	13.35	1814	22883	22466	21783	21366	20683	22675	21575	3295	6600	5000	16310	50	1	65907330	14664	8.47	0.48	12	0.03	2626.00	45955.00	28200	20240826	-21.10	10010	20231010	122.28	28200	-21.10	20240826	13920	59.84	20240118	28200	-21.10	20240826	10110	120.08	20231020	0.85	N	294870	5000	3295 억	8797199	N	N	115	N	N
89	20241016	161115	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22050	750	2	3.52	9491865950	436222	63.56	21300	22200	21100	27650	14950	21300	21757.58	13.27	55752	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14533	8.40	0.48	12	0.66	2626.00	45955.00	28200	20240826	-21.81	10010	20231010	120.28	28200	-21.81	20240826	13920	58.41	20240118	28200	-21.81	20240826	10110	118.10	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	115	N	N
90	20241016	151122	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21650	350	2	1.64	7030630750	324491	47.28	21300	22200	21100	27650	14950	21300	21666.64	13.27	14704	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14269	8.24	0.47	12	0.49	2626.00	45955.00	28200	20240826	-23.23	10010	20231010	116.28	28200	-23.23	20240826	13920	55.53	20240118	28200	-23.23	20240826	10110	114.14	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
91	20241016	141123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21800	500	2	2.35	6264562200	289155	42.13	21300	22200	21100	27650	14950	21300	21665.07	13.27	16282	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14368	8.30	0.47	12	0.44	2626.00	45955.00	28200	20240826	-22.70	10010	20231010	117.78	28200	-22.70	20240826	13920	56.61	20240118	28200	-22.70	20240826	10110	115.63	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
92	20241016	131118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21750	450	2	2.11	5225308600	241362	35.17	21300	22200	21100	27650	14950	21300	21649.26	13.27	10621	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14335	8.28	0.47	12	0.37	2626.00	45955.00	28200	20240826	-22.87	10010	20231010	117.28	28200	-22.87	20240826	13920	56.25	20240118	28200	-22.87	20240826	10110	115.13	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
93	20241016	121118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	100	2	0.47	4602333400	212315	30.93	21300	22200	21100	27650	14950	21300	21676.91	13.27	9659	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14104	8.15	0.47	12	0.32	2626.00	45955.00	28200	20240826	-24.11	10010	20231010	113.79	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	10110	111.67	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
94	20241016	111116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	50	2	0.23	4233719800	195084	28.42	21300	22200	21100	27650	14950	21300	21702.04	13.27	14298	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14071	8.13	0.46	12	0.30	2626.00	45955.00	28200	20240826	-24.29	10010	20231010	113.29	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	10110	111.18	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
95	20241016	101115	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21550	250	2	1.17	3488353050	160307	23.36	21300	22200	21100	27650	14950	21300	21760.45	13.27	23027	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14203	8.21	0.47	12	0.24	2626.00	45955.00	28200	20240826	-23.58	10010	20231010	115.28	28200	-23.58	20240826	13920	54.81	20240118	28200	-23.58	20240826	10110	113.16	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
96	20241016	091119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-50	5	-0.23	306486600	14448	2.11	21300	21350	21100	27650	14950	21300	21213.08	13.27	5034	22266	21782	21316	20832	20366	21550	20600	3295	6350	5000	15760	50	1	65907330	14005	8.09	0.46	12	0.02	2626.00	45955.00	28200	20240826	-24.65	10010	20231010	112.29	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	10110	110.19	20231016	0.84	N	294870	5000	3295 억	8745981	N	N	100	N	N
97	20241015	161111	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	-400	5	-1.84	14451150850	684556	196.32	21750	21800	20850	28200	15200	21700	21110.08	13.31	-105187	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	14038	8.11	0.46	12	1.04	2626.00	45955.00	28200	20240826	-24.47	10010	20231005	112.79	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	10110	110.68	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	100	N	N
98	20241015	151120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-300	5	-1.38	13982657400	662628	190.03	21750	21800	20850	28200	15200	21700	21101.82	13.31	-104839	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	14104	8.15	0.47	12	1.01	2626.00	45955.00	28200	20240826	-24.11	10010	20231005	113.79	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	10110	111.67	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
99	20241015	141120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-600	5	-2.76	10631893950	506071	145.13	21750	21800	20850	28200	15200	21700	21008.70	13.31	-78933	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13906	8.04	0.46	12	0.77	2626.00	45955.00	28200	20240826	-25.18	10010	20231005	110.79	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10110	108.70	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
100	20241015	131117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21050	-650	5	-3.00	9131393700	434798	124.69	21750	21800	20850	28200	15200	21700	21001.46	13.31	-84396	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13873	8.02	0.46	12	0.66	2626.00	45955.00	28200	20240826	-25.35	10010	20231005	110.29	28200	-25.35	20240826	13920	51.22	20240118	28200	-25.35	20240826	10110	108.21	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
101	20241015	121119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-700	5	-3.23	8243426950	392577	112.59	21750	21800	20850	28200	15200	21700	20998.24	13.31	-80473	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13841	8.00	0.46	12	0.60	2626.00	45955.00	28200	20240826	-25.53	10010	20231005	109.79	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	10110	107.72	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
102	20241015	111124	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-600	5	-2.76	7164056250	341380	97.90	21750	21800	20850	28200	15200	21700	20985.58	13.31	-83918	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13906	8.04	0.46	12	0.52	2626.00	45955.00	28200	20240826	-25.18	10010	20231005	110.79	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10110	108.70	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
103	20241015	101121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	-750	5	-3.46	5062368850	241112	69.15	21750	21800	20850	28200	15200	21700	20995.92	13.31	-94383	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13808	7.98	0.46	12	0.37	2626.00	45955.00	28200	20240826	-25.71	10010	20231005	109.29	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	10110	107.22	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
104	20241015	091116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-600	5	-2.76	1266726300	59876	17.17	21750	21800	20950	28200	15200	21700	21155.83	13.31	-37397	22933	22316	21833	21216	20733	22075	20975	3295	6500	5000	16050	50	1	65907330	13906	8.04	0.46	12	0.09	2626.00	45955.00	28200	20240826	-25.18	10010	20231005	110.79	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10110	108.70	20231016	0.83	N	294870	5000	3295 억	8770580	N	N	16	N	N
105	20241014	161049	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	-450	5	-2.03	7556583950	347951	55.86	22200	22450	21350	28750	15550	22150	21717.36	13.36	-27128	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14302	8.26	0.47	12	0.53	2626.00	45955.00	28200	20240826	-23.05	10010	20231005	116.78	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	10110	114.64	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	16	N	N
106	20241014	151103	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-400	5	-1.81	7415572950	341457	54.81	22200	22450	21350	28750	15550	22150	21717.41	13.36	-27672	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14335	8.28	0.47	12	0.52	2626.00	45955.00	28200	20240826	-22.87	10010	20231005	117.28	28200	-22.87	20240826	13920	56.25	20240118	28200	-22.87	20240826	10110	115.13	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
107	20241014	141102	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-500	5	-2.26	6582585700	303174	48.67	22200	22450	21350	28750	15550	22150	21712.20	13.36	-21813	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14269	8.24	0.47	12	0.46	2626.00	45955.00	28200	20240826	-23.23	10010	20231005	116.28	28200	-23.23	20240826	13920	55.53	20240118	28200	-23.23	20240826	10110	114.14	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
108	20241014	131100	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-400	5	-1.81	5820948200	268055	43.03	22200	22450	21350	28750	15550	22150	21715.46	13.36	-25009	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14335	8.28	0.47	12	0.41	2626.00	45955.00	28200	20240826	-22.87	10010	20231005	117.28	28200	-22.87	20240826	13920	56.25	20240118	28200	-22.87	20240826	10110	115.13	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
109	20241014	121053	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-500	5	-2.26	5126163300	236084	37.90	22200	22450	21350	28750	15550	22150	21713.26	13.36	-25887	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14269	8.24	0.47	12	0.36	2626.00	45955.00	28200	20240826	-23.23	10010	20231005	116.28	28200	-23.23	20240826	13920	55.53	20240118	28200	-23.23	20240826	10110	114.14	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
110	20241014	111051	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-550	5	-2.48	4228609100	194521	31.23	22200	22450	21350	28750	15550	22150	21738.53	13.36	-32993	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14236	8.23	0.47	12	0.30	2626.00	45955.00	28200	20240826	-23.40	10010	20231005	115.78	28200	-23.40	20240826	13920	55.17	20240118	28200	-23.40	20240826	10110	113.65	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
111	20241014	101054	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-500	5	-2.26	2876746100	131664	21.14	22200	22450	21400	28750	15550	22150	21849.09	13.36	-25443	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14269	8.24	0.47	12	0.20	2626.00	45955.00	28200	20240826	-23.23	10010	20231005	116.28	28200	-23.23	20240826	13920	55.53	20240118	28200	-23.23	20240826	10110	114.14	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
112	20241014	091056	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22200	50	2	0.23	585276800	26364	4.23	22200	22450	22000	28750	15550	22150	22199.89	13.36	-8360	23516	22832	22416	21732	21316	23175	22075	3295	6600	5000	16390	50	1	65907330	14631	8.45	0.48	12	0.04	2626.00	45955.00	28200	20240826	-21.28	10010	20231005	121.78	28200	-21.28	20240826	13920	59.48	20240118	28200	-21.28	20240826	10110	119.58	20231016	0.89	N	294870	5000	3295 억	8802976	N	N	76	N	N
113	20241011	161036	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22150	100	2	0.45	13993536400	621226	114.34	22050	23100	22000	28650	15450	22050	22525.77	13.51	-100149	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14598	8.43	0.48	12	0.94	2626.00	45955.00	28200	20240826	-21.45	10010	20231005	121.28	28200	-21.45	20240826	13920	59.12	20240118	28200	-21.45	20240826	10050	120.40	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	76	N	N
114	20241011	151051	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22150	100	2	0.45	13595820250	603287	111.04	22050	23100	22000	28650	15450	22050	22536.32	13.51	-94945	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14598	8.43	0.48	12	0.92	2626.00	45955.00	28200	20240826	-21.45	10010	20231005	121.28	28200	-21.45	20240826	13920	59.12	20240118	28200	-21.45	20240826	10050	120.40	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
115	20241011	141053	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22100	50	2	0.23	12096191750	535423	98.55	22050	23100	22000	28650	15450	22050	22591.94	13.51	-80102	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14566	8.42	0.48	12	0.81	2626.00	45955.00	28200	20240826	-21.63	10010	20231005	120.78	28200	-21.63	20240826	13920	58.76	20240118	28200	-21.63	20240826	10050	119.90	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
116	20241011	131054	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22300	250	2	1.13	10904840800	481831	88.68	22050	23100	22000	28650	15450	22050	22632.20	13.51	-59354	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14697	8.49	0.49	12	0.73	2626.00	45955.00	28200	20240826	-20.92	10010	20231005	122.78	28200	-20.92	20240826	13920	60.20	20240118	28200	-20.92	20240826	10050	121.89	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
117	20241011	121046	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22400	350	2	1.59	9701292200	427785	78.74	22050	23100	22000	28650	15450	22050	22678.10	13.51	-49535	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14763	8.53	0.49	12	0.65	2626.00	45955.00	28200	20240826	-20.57	10010	20231005	123.78	28200	-20.57	20240826	13920	60.92	20240118	28200	-20.57	20240826	10050	122.89	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
118	20241011	111048	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22650	600	2	2.72	8032184100	353279	65.02	22050	23100	22000	28650	15450	22050	22736.28	13.51	-33581	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14928	8.63	0.49	12	0.54	2626.00	45955.00	28200	20240826	-19.68	10010	20231005	126.27	28200	-19.68	20240826	13920	62.72	20240118	28200	-19.68	20240826	10050	125.37	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
119	20241011	101057	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	23000	950	2	4.31	5056781450	223328	41.10	22050	23000	22000	28650	15450	22050	22643.10	13.51	18507	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	15159	8.76	0.50	12	0.34	2626.00	45955.00	28200	20240826	-18.44	10010	20231005	129.77	28200	-18.44	20240826	13920	65.23	20240118	28200	-18.44	20240826	10050	128.86	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
120	20241011	091053	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22700	650	2	2.95	1599840050	71109	13.09	22050	22800	22000	28650	15450	22050	22499.03	13.51	19635	23016	22532	21766	21282	20516	22775	21525	3295	6600	5000	16310	50	1	65907330	14961	8.64	0.49	12	0.11	2626.00	45955.00	28200	20240826	-19.50	10010	20231005	126.77	28200	-19.50	20240826	13920	63.07	20240118	28200	-19.50	20240826	10050	125.87	20231011	0.91	N	294870	5000	3295 억	8906651	N	N	5	N	N
121	20241010	161115	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22050	550	2	2.56	11796382300	542261	76.96	21500	22250	21000	27950	15050	21500	21753.99	13.76	-172166	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14533	8.40	0.48	12	0.82	2626.00	45955.00	28200	20240826	-21.81	10010	20231005	120.28	28200	-21.81	20240826	13920	58.41	20240118	28200	-21.81	20240826	10010	120.28	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	5	N	N
122	20241010	151133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22000	500	2	2.33	11335183600	521354	73.99	21500	22250	21000	27950	15050	21500	21741.83	13.76	-167170	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14500	8.38	0.48	12	0.79	2626.00	45955.00	28200	20240826	-21.99	10010	20231005	119.78	28200	-21.99	20240826	13920	58.05	20240118	28200	-21.99	20240826	10010	119.78	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
123	20241010	141126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	22100	600	2	2.79	8655431750	400306	56.81	21500	22200	21000	27950	15050	21500	21622.05	13.76	-109776	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14566	8.42	0.48	12	0.61	2626.00	45955.00	28200	20240826	-21.63	10010	20231005	120.78	28200	-21.63	20240826	13920	58.76	20240118	28200	-21.63	20240826	10010	120.78	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
124	20241010	131123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	200	2	0.93	6339475250	294564	41.80	21500	21800	21000	27950	15050	21500	21521.56	13.76	-85304	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14302	8.26	0.47	12	0.45	2626.00	45955.00	28200	20240826	-23.05	10010	20231005	116.78	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	10010	116.78	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
125	20241010	121123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21600	100	2	0.47	5479866700	254784	36.16	21500	21800	21000	27950	15050	21500	21507.89	13.76	-67666	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14236	8.23	0.47	12	0.39	2626.00	45955.00	28200	20240826	-23.40	10010	20231005	115.78	28200	-23.40	20240826	13920	55.17	20240118	28200	-23.40	20240826	10010	115.78	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
126	20241010	111121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	-150	5	-0.70	4848257700	225339	31.98	21500	21800	21000	27950	15050	21500	21515.40	13.76	-56907	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14071	8.13	0.46	12	0.34	2626.00	45955.00	28200	20240826	-24.29	10010	20231005	113.29	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	10010	113.29	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
127	20241010	101121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	200	2	0.93	3043519050	141312	20.06	21500	21800	21000	27950	15050	21500	21537.59	13.76	-20353	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14302	8.26	0.47	12	0.21	2626.00	45955.00	28200	20240826	-23.05	10010	20231005	116.78	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	10010	116.78	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
128	20241010	091125	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21350	-150	5	-0.70	737027000	34652	4.92	21500	21550	21000	27950	15050	21500	21269.22	13.76	-11175	22466	21982	21166	20682	19866	22225	20925	3295	6450	5000	15910	50	1	65907330	14071	8.13	0.46	12	0.05	2626.00	45955.00	28200	20240826	-24.29	10010	20231005	113.29	28200	-24.29	20240826	13920	53.38	20240118	28200	-24.29	20240826	10010	113.29	20231010	0.87	N	294870	5000	3295 억	9065752	N	N	160	N	N
129	20241008	161112	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	850	2	4.12	14931989750	702364	132.30	20800	21650	20350	26800	14500	20650	21259.51	13.98	-164280	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14170	8.19	0.47	12	1.07	2626.00	45955.00	28200	20240826	-23.76	10010	20231005	114.79	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10010	114.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	160	N	N
130	20241008	151123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21450	800	2	3.87	14355189850	675458	127.23	20800	21650	20350	26800	14500	20650	21252.55	13.98	-154709	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14137	8.17	0.47	12	1.02	2626.00	45955.00	28200	20240826	-23.94	10010	20231005	114.29	28200	-23.94	20240826	13920	54.09	20240118	28200	-23.94	20240826	10010	114.29	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
131	20241008	141118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	750	2	3.63	12587368600	592983	111.69	20800	21650	20350	26800	14500	20650	21227.22	13.98	-121517	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14104	8.15	0.47	12	0.90	2626.00	45955.00	28200	20240826	-24.11	10010	20231005	113.79	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	10010	113.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
132	20241008	131116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	750	2	3.63	10993981000	518549	97.67	20800	21650	20350	26800	14500	20650	21201.46	13.98	-85510	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14104	8.15	0.47	12	0.79	2626.00	45955.00	28200	20240826	-24.11	10010	20231005	113.79	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	10010	113.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
133	20241008	121118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	850	2	4.12	9717584150	458843	86.43	20800	21650	20350	26800	14500	20650	21178.48	13.98	-67602	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14170	8.19	0.47	12	0.70	2626.00	45955.00	28200	20240826	-23.76	10010	20231005	114.79	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10010	114.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
134	20241008	111116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	850	2	4.12	7591829600	360088	67.83	20800	21500	20350	26800	14500	20650	21083.29	13.98	-48948	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14170	8.19	0.47	12	0.55	2626.00	45955.00	28200	20240826	-23.76	10010	20231005	114.79	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	10010	114.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
135	20241008	101117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	650	2	3.15	4794303500	228914	43.12	20800	21450	20350	26800	14500	20650	20943.72	13.98	-34466	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	14038	8.11	0.46	12	0.35	2626.00	45955.00	28200	20240826	-24.47	10010	20231005	112.79	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	10010	112.79	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
136	20241008	091118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-150	5	-0.73	778006650	37886	7.14	20800	20800	20350	26800	14500	20650	20535.40	13.98	1226	21583	21116	20683	20216	19783	20900	20000	3295	6150	5000	15280	50	1	65907330	13511	7.81	0.45	12	0.06	2626.00	45955.00	28200	20240826	-27.30	10010	20231005	104.80	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	10010	104.80	20231010	0.82	N	294870	5000	3295 억	9210951	N	N	12	N	N
137	20241007	161132	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-350	5	-1.67	10861497000	528186	67.87	21000	21150	20250	27300	14700	21000	20563.67	13.94	27712	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13610	7.86	0.45	12	0.80	2626.00	45955.00	28200	20240826	-26.77	10010	20231005	106.29	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10010	106.29	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	12	N	N
138	20241007	151045	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-500	5	-2.38	10388785150	505221	64.92	21000	21150	20250	27300	14700	21000	20562.79	13.94	25558	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13511	7.81	0.45	12	0.77	2626.00	45955.00	28200	20240826	-27.30	10010	20231005	104.80	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	10010	104.80	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
139	20241007	141106	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-450	5	-2.14	8420354900	409254	52.59	21000	21150	20250	27300	14700	21000	20574.82	13.94	11714	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13544	7.83	0.45	12	0.62	2626.00	45955.00	28200	20240826	-27.13	10010	20231005	105.29	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	10010	105.29	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
140	20241007	131041	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-500	5	-2.38	6620216150	321922	41.37	21000	21150	20250	27300	14700	21000	20564.57	13.94	1692	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13511	7.81	0.45	12	0.49	2626.00	45955.00	28200	20240826	-27.30	10010	20231005	104.80	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	10010	104.80	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
141	20241007	121107	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20600	-400	5	-1.90	5569934550	270899	34.81	21000	21150	20250	27300	14700	21000	20560.82	13.94	-4571	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13577	7.84	0.45	12	0.41	2626.00	45955.00	28200	20240826	-26.95	10010	20231005	105.79	28200	-26.95	20240826	13920	47.99	20240118	28200	-26.95	20240826	10010	105.79	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
142	20241007	111025	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-350	5	-1.67	4704821100	228985	29.43	21000	21150	20250	27300	14700	21000	20546.28	13.94	-8882	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13610	7.86	0.45	12	0.35	2626.00	45955.00	28200	20240826	-26.77	10010	20231005	106.29	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10010	106.29	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
143	20241007	101018	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-450	5	-2.14	3442059700	167643	21.54	21000	21150	20250	27300	14700	21000	20531.89	13.94	-16374	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13544	7.83	0.45	12	0.25	2626.00	45955.00	28200	20240826	-27.13	10010	20231005	105.29	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	10010	105.29	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
144	20241007	091059	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	-250	5	-1.19	678798600	32591	4.19	21000	21150	20600	27300	14700	21000	20827.43	13.94	-16003	22000	21500	21000	20500	20000	21250	20250	3295	6300	5000	15540	50	1	65907330	13676	7.90	0.45	12	0.05	2626.00	45955.00	28200	20240826	-26.42	10010	20231005	107.29	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	10010	107.29	20231010	0.83	N	294870	5000	3295 억	9188501	N	N	0	N	N
145	20241004	160950	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-600	5	-2.78	16114363000	774898	190.28	21400	21500	20500	28050	15150	21600	20795.17	13.70	163230	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13841	8.00	0.46	12	1.18	2626.00	45955.00	28200	20240826	-25.53	10010	20231005	109.79	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	10010	109.79	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
146	20241004	151005	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-750	5	-3.47	15141564650	728466	178.88	21400	21500	20500	28050	15150	21600	20785.47	13.70	147506	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13742	7.94	0.45	12	1.11	2626.00	45955.00	28200	20240826	-26.06	10010	20231005	108.29	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	10010	108.29	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
147	20241004	140947	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20800	-800	5	-3.70	12129326650	582900	143.13	21400	21500	20500	28050	15150	21600	20808.50	13.70	96497	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13709	7.92	0.45	12	0.88	2626.00	45955.00	28200	20240826	-26.24	10010	20231005	107.79	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	10010	107.79	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
148	20241004	131003	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-950	5	-4.40	9552320200	457952	112.45	21400	21500	20550	28050	15150	21600	20858.68	13.70	59801	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13610	7.86	0.45	12	0.69	2626.00	45955.00	28200	20240826	-26.77	10010	20231005	106.29	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	10010	106.29	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
149	20241004	121000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-750	5	-3.47	7433620050	355671	87.34	21400	21500	20550	28050	15150	21600	20900.14	13.70	34609	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13742	7.94	0.45	12	0.54	2626.00	45955.00	28200	20240826	-26.06	10010	20231005	108.29	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	10010	108.29	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
150	20241004	110952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-600	5	-2.78	6050695150	289512	71.09	21400	21500	20550	28050	15150	21600	20899.48	13.70	22785	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13841	8.00	0.46	12	0.44	2626.00	45955.00	28200	20240826	-25.53	10010	20231005	109.79	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	10010	109.79	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
151	20241004	100956	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-500	5	-2.31	4051120000	194077	47.66	21400	21500	20550	28050	15150	21600	20873.53	13.70	13132	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13906	8.04	0.46	12	0.29	2626.00	45955.00	28200	20240826	-25.18	10010	20231005	110.79	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	10010	110.79	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
152	20241004	090958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-600	5	-2.78	596785900	28210	6.93	21400	21500	20950	28050	15150	21600	21154.09	13.70	-3972	22733	22166	21683	21116	20633	21925	20875	3295	6450	5000	15980	50	1	65907330	13841	8.00	0.46	12	0.04	2626.00	45955.00	28200	20240826	-25.53	10010	20231005	109.79	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	10010	109.79	20231005	0.86	N	294870	5000	3295 억	9031666	N	N	1	N	N
153	20241002	160948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-700	5	-3.14	8768945150	405938	86.06	21900	22250	21200	28950	15650	22300	21601.60	13.52	121683	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14236	8.23	0.47	12	0.62	2626.00	45955.00	28200	20240826	-23.40	10010	20231005	115.78	28200	-23.40	20240826	13920	55.17	20240118	28200	-23.40	20240826	10010	115.78	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	1	N	N
154	20241002	151000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21550	-750	5	-3.36	8381066350	387976	82.25	21900	22250	21200	28950	15650	22300	21601.93	13.52	118438	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14203	8.21	0.47	12	0.59	2626.00	45955.00	28200	20240826	-23.58	10010	20231005	115.28	28200	-23.58	20240826	13920	54.81	20240118	28200	-23.58	20240826	10010	115.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
155	20241002	141001	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-700	5	-3.14	6728370900	311358	66.01	21900	22250	21200	28950	15650	22300	21609.64	13.52	88287	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14236	8.23	0.47	12	0.47	2626.00	45955.00	28200	20240826	-23.40	10010	20231005	115.78	28200	-23.40	20240826	13920	55.17	20240118	28200	-23.40	20240826	10010	115.78	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
156	20241002	130952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	-450	5	-2.02	5853193000	271042	57.46	21900	22250	21200	28950	15650	22300	21595.01	13.52	69880	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14401	8.32	0.48	12	0.41	2626.00	45955.00	28200	20240826	-22.52	10010	20231005	118.28	28200	-22.52	20240826	13920	56.97	20240118	28200	-22.52	20240826	10010	118.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
157	20241002	120952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-550	5	-2.47	5383758700	249518	52.90	21900	22250	21200	28950	15650	22300	21576.48	13.52	62947	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14335	8.28	0.47	12	0.38	2626.00	45955.00	28200	20240826	-22.87	10010	20231005	117.28	28200	-22.87	20240826	13920	56.25	20240118	28200	-22.87	20240826	10010	117.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
158	20241002	110940	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-650	5	-2.91	4963946050	230206	48.80	21900	22250	21200	28950	15650	22300	21562.89	13.52	52984	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14269	8.24	0.47	12	0.35	2626.00	45955.00	28200	20240826	-23.23	10010	20231005	116.28	28200	-23.23	20240826	13920	55.53	20240118	28200	-23.23	20240826	10010	116.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
159	20241002	100935	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21550	-750	5	-3.36	3638090550	168713	35.77	21900	22250	21200	28950	15650	22300	21563.55	13.52	30959	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14203	8.21	0.47	12	0.26	2626.00	45955.00	28200	20240826	-23.58	10010	20231005	115.28	28200	-23.58	20240826	13920	54.81	20240118	28200	-23.58	20240826	10010	115.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N
160	20241002	090937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22050	-250	5	-1.12	352713100	15988	3.39	21900	22250	21900	28950	15650	22300	22060.32	13.52	-3712	23100	22700	22150	21750	21200	22425	21475	3295	6650	5000	16500	50	1	65907330	14533	8.40	0.48	12	0.02	2626.00	45955.00	28200	20240826	-21.81	10010	20231005	120.28	28200	-21.81	20240826	13920	58.41	20240118	28200	-21.81	20240826	10010	120.28	20231005	0.84	N	294870	5000	3295 억	8908107	N	N	25	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History