KissMeData/126720/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

71 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	20241129	160906	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21950	-500	5	-2.23	848538050	38786	97.57	22500	22550	21600	29150	15750	22450	21877.38	1.91	-15439	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3136	6.43	0.63	12	0.27	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	0.98	N	126720	200	28 억	272255	N	N	37	N	N
3	20241129	150923	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	-550	5	-2.45	816945500	37342	93.94	22500	22550	21600	29150	15750	22450	21877.39	1.91	-15152	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3129	6.41	0.63	12	0.26	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
4	20241129	140927	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21950	-500	5	-2.23	711465800	32536	81.85	22500	22550	21600	29150	15750	22450	21867.03	1.91	-11785	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3136	6.43	0.63	12	0.23	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
5	20241129	130924	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	-550	5	-2.45	682362850	31211	78.51	22500	22550	21600	29150	15750	22450	21862.90	1.91	-11240	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3129	6.41	0.63	12	0.22	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
6	20241129	120925	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	-550	5	-2.45	603722300	27629	69.50	22500	22550	21600	29150	15750	22450	21851.04	1.91	-11242	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3129	6.41	0.63	12	0.19	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
7	20241129	110927	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	-750	5	-3.34	550671950	25189	63.37	22500	22550	21600	29150	15750	22450	21861.60	1.91	-10247	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3100	6.36	0.62	12	0.18	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
8	20241129	100920	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21650	-800	5	-3.56	432705250	19760	49.71	22500	22550	21600	29150	15750	22450	21898.04	1.91	-7822	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3093	6.34	0.62	12	0.14	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
9	20241129	090925	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22100	-350	5	-1.56	74729800	3361	8.45	22500	22550	22050	29150	15750	22450	22234.39	1.91	-1802	23850	23150	22750	22050	21650	22950	21850	29	6700	200	16610	50	1	14286000	3157	6.47	0.64	12	0.02	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	0.98	N	126720	200	28 억	272255	N	N	7	N	N
10	20241128	160912	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22450	-500	5	-2.18	902146000	39746	34.46	22800	23450	22350	29800	16100	22950	22697.97	2.01	-15041	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3207	6.58	0.65	12	0.28	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	0.97	N	126720	200	28 억	287180	N	N	7	N	N
11	20241128	150929	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22500	-450	5	-1.96	875549200	38559	33.43	22800	23450	22350	29800	16100	22950	22706.74	2.01	-14792	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3214	6.59	0.65	12	0.27	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
12	20241128	140925	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22400	-550	5	-2.40	791788000	34818	30.18	22800	23450	22400	29800	16100	22950	22740.77	2.01	-14797	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3200	6.56	0.64	12	0.24	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
13	20241128	130924	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	-400	5	-1.74	662049200	29043	25.18	22800	23450	22500	29800	16100	22950	22795.48	2.01	-13786	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3221	6.61	0.65	12	0.20	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
14	20241128	120929	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22600	-350	5	-1.53	588919500	25798	22.36	22800	23450	22550	29800	16100	22950	22828.11	2.01	-11760	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3229	6.62	0.65	12	0.18	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
15	20241128	110930	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	-300	5	-1.31	474078300	20719	17.96	22800	23450	22600	29800	16100	22950	22881.33	2.01	-10133	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3236	6.63	0.65	12	0.15	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
16	20241128	100928	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22850	-100	5	-0.44	181298250	7942	6.88	22800	22950	22700	29800	16100	22950	22827.78	2.01	-3423	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3264	6.69	0.66	12	0.06	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
17	20241128	090924	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	-50	5	-0.22	33697000	1477	1.28	22800	22900	22750	29800	16100	22950	22814.49	2.01	-4	24283	23616	23233	22566	22183	23425	22375	29	6850	200	16980	50	1	14286000	3271	6.71	0.66	12	0.01	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	0.97	N	126720	200	28 억	287180	N	N	2	N	N
18	20241127	160903	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22950	-100	5	-0.43	2666937100	114542	198.35	23300	23900	22850	29950	16150	23050	23283.62	2.07	-9117	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3279	6.72	0.66	12	0.80	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.03	N	126720	200	28 억	295821	N	N	2	N	N
19	20241127	150921	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23000	-50	5	-0.22	2507500250	107606	186.34	23300	23900	22850	29950	16150	23050	23302.76	2.07	-6491	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3286	6.74	0.66	12	0.75	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
20	20241127	140918	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22950	-100	5	-0.43	2100356500	89928	155.72	23300	23900	22950	29950	16150	23050	23356.20	2.07	211	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3279	6.72	0.66	12	0.63	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
21	20241127	130913	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	300	2	1.30	1599962400	68206	118.11	23300	23900	23000	29950	16150	23050	23458.18	2.07	2344	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3336	6.84	0.67	12	0.48	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
22	20241127	120922	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23400	350	2	1.52	1378900800	58741	101.72	23300	23900	23000	29950	16150	23050	23474.72	2.07	4382	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3343	6.85	0.67	12	0.41	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
23	20241127	110918	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	300	2	1.30	1205066650	51317	88.86	23300	23900	23000	29950	16150	23050	23483.35	2.07	5720	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3336	6.84	0.67	12	0.36	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
24	20241127	100919	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23150	100	2	0.43	1018178150	43261	74.91	23300	23900	23000	29950	16150	23050	23536.44	2.07	6582	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3307	6.78	0.67	12	0.30	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
25	20241127	090917	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23600	550	2	2.39	544132750	23079	39.97	23300	23900	23000	29950	16150	23050	23578.45	2.07	9086	23716	23382	22816	22482	21916	23550	22650	29	6900	200	17050	50	1	14286000	3371	6.91	0.68	12	0.16	3414.00	34768.00	31600	20240527	-25.32	17730	20240119	33.11	31600	-25.32	20240527	17730	33.11	20240119	31600	-25.32	20240527	17730	33.11	20240119	1.03	N	126720	200	28 억	295821	N	N	0	N	N
26	20241126	160905	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23050	0	3	0.00	1309455100	57698	55.19	22700	23150	22250	29950	16150	23050	22694.95	2.14	-10526	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3293	6.75	0.66	12	0.40	3414.00	34768.00	31600	20240527	-27.06	17730	20240119	30.01	31600	-27.06	20240527	17730	30.01	20240119	31600	-27.06	20240527	17730	30.01	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
27	20241126	150913	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23000	-50	5	-0.22	1230906100	54291	51.93	22700	23150	22250	29950	16150	23050	22672.37	2.14	-9658	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3286	6.74	0.66	12	0.38	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
28	20241126	140913	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	-500	5	-2.17	912130850	40398	38.64	22700	22900	22250	29950	16150	23050	22578.60	2.14	-9255	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3221	6.61	0.65	12	0.28	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
29	20241126	130912	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	-400	5	-1.74	816305600	36167	34.59	22700	22900	22250	29950	16150	23050	22570.44	2.14	-7115	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3236	6.63	0.65	12	0.25	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
30	20241126	120916	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	-500	5	-2.17	667315600	29571	28.28	22700	22900	22250	29950	16150	23050	22566.54	2.14	-5080	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3221	6.61	0.65	12	0.21	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
31	20241126	110920	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22600	-450	5	-1.95	621989950	27560	26.36	22700	22900	22250	29950	16150	23050	22568.56	2.14	-3834	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3229	6.62	0.65	12	0.19	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
32	20241126	100925	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	-400	5	-1.74	524077200	23222	22.21	22700	22900	22250	29950	16150	23050	22568.11	2.14	-4799	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3236	6.63	0.65	12	0.16	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
33	20241126	090917	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22450	-600	5	-2.60	198645150	8845	8.46	22700	22700	22250	29950	16150	23050	22458.40	2.14	-416	24383	23716	22633	21966	20883	24050	22300	29	6900	200	17050	50	1	14286000	3207	6.58	0.65	12	0.06	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	1.06	N	126720	200	28 억	305369	N	N	47	N	N
34	20241125	160852	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23050	1750	2	8.22	2346598450	103450	224.01	21600	23300	21550	27650	14950	21300	22683.40	1.99	17363	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3293	6.75	0.66	12	0.72	3414.00	34768.00	31600	20240527	-27.06	17730	20240119	30.01	31600	-27.06	20240527	17730	30.01	20240119	31600	-27.06	20240527	17730	30.01	20240119	1.04	N	126720	200	28 억	284371	N	N	47	N	N
35	20241125	150911	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	1600	2	7.51	2271813650	100200	216.97	21600	23300	21550	27650	14950	21300	22672.79	1.99	17527	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3271	6.71	0.66	12	0.70	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
36	20241125	140908	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	1600	2	7.51	1873370850	82935	179.58	21600	23250	21550	27650	14950	21300	22588.42	1.99	15061	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3271	6.71	0.66	12	0.58	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
37	20241125	130902	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23000	1700	2	7.98	1748598000	77473	167.76	21600	23250	21550	27650	14950	21300	22570.42	1.99	13664	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3286	6.74	0.66	12	0.54	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
38	20241125	120911	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23000	1700	2	7.98	1314126050	58642	126.98	21600	23000	21550	27650	14950	21300	22409.30	1.99	11317	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3286	6.74	0.66	12	0.41	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
39	20241125	110905	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	1250	2	5.87	932705900	41893	90.71	21600	22700	21550	27650	14950	21300	22264.00	1.99	4857	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3221	6.61	0.65	12	0.29	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
40	20241125	100855	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	1250	2	5.87	725691750	32729	70.87	21600	22650	21550	27650	14950	21300	22172.74	1.99	6677	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3221	6.61	0.65	12	0.23	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
41	20241125	090856	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21600	300	2	1.41	119318850	5512	11.94	21600	21750	21550	27650	14950	21300	21647.11	1.99	470	22100	21700	21300	20900	20500	21900	21100	29	6350	200	15760	50	1	14286000	3086	6.33	0.62	12	0.04	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.04	N	126720	200	28 억	284371	N	N	34	N	N
42	20241122	160808	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21300	550	2	2.65	983012950	46182	84.04	20900	21700	20900	26950	14550	20750	21286.09	1.88	15774	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3043	6.24	0.61	12	0.32	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.03	N	126720	200	28 억	268288	N	N	34	N	N
43	20241122	150820	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21150	400	2	1.93	966560450	45409	82.63	20900	21700	20900	26950	14550	20750	21286.13	1.88	15709	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3021	6.20	0.61	12	0.32	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
44	20241122	140821	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21200	450	2	2.17	724544900	33947	61.77	20900	21700	20900	26950	14550	20750	21344.11	1.88	11852	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3029	6.21	0.61	12	0.24	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
45	20241122	130817	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21350	600	2	2.89	675238700	31628	57.55	20900	21700	20900	26950	14550	20750	21350.16	1.88	11854	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3050	6.25	0.61	12	0.22	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
46	20241122	120822	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21250	500	2	2.41	610997350	28619	52.08	20900	21700	20900	26950	14550	20750	21350.20	1.88	12175	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3036	6.22	0.61	12	0.20	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
47	20241122	110813	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21500	750	2	3.61	561949000	26320	47.89	20900	21700	20900	26950	14550	20750	21351.56	1.88	11716	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3071	6.30	0.62	12	0.18	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
48	20241122	100830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21450	700	2	3.37	416728250	19584	35.64	20900	21600	20900	26950	14550	20750	21280.10	1.88	8626	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3064	6.28	0.62	12	0.14	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
49	20241122	090822	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21000	250	2	1.20	51248450	2444	4.45	20900	21050	20900	26950	14550	20750	20972.73	1.88	1076	22216	21482	21066	20332	19916	21275	20125	29	6200	200	15350	50	1	14286000	3000	6.15	0.60	12	0.02	3414.00	34768.00	31600	20240527	-33.54	17730	20240119	18.44	31600	-33.54	20240527	17730	18.44	20240119	31600	-33.54	20240527	17730	18.44	20240119	1.03	N	126720	200	28 억	268288	N	N	2	N	N
50	20241121	160813	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20750	-1000	5	-4.60	1149002900	54788	275.21	21800	21800	20650	28250	15250	21750	20973.63	2.01	-20326	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2964	6.08	0.60	12	0.38	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.03	N	126720	200	28 억	286445	N	N	2	N	N
51	20241121	150832	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20750	-1000	5	-4.60	1058545250	50429	253.31	21800	21800	20650	28250	15250	21750	20990.80	2.01	-19890	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2964	6.08	0.60	12	0.35	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
52	20241121	140831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20850	-900	5	-4.14	920085150	43769	219.86	21800	21800	20650	28250	15250	21750	21021.39	2.01	-18044	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2979	6.11	0.60	12	0.31	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
53	20241121	130823	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20850	-900	5	-4.14	847025950	40261	202.24	21800	21800	20650	28250	15250	21750	21038.37	2.01	-16106	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2979	6.11	0.60	12	0.28	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	31600	-34.02	20240527	17730	17.60	20240119	31600	-34.02	20240527	17730	17.60	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
54	20241121	120823	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20750	-1000	5	-4.60	758063650	35975	180.71	21800	21800	20650	28250	15250	21750	21071.96	2.01	-14056	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2964	6.08	0.60	12	0.25	3414.00	34768.00	31600	20240527	-34.34	17730	20240119	17.03	31600	-34.34	20240527	17730	17.03	20240119	31600	-34.34	20240527	17730	17.03	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
55	20241121	110826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20950	-800	5	-3.68	533001500	25163	126.40	21800	21800	20900	28250	15250	21750	21181.95	2.01	-10466	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	2993	6.14	0.60	12	0.18	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	31600	-33.70	20240527	17730	18.16	20240119	31600	-33.70	20240527	17730	18.16	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
56	20241121	100826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21300	-450	5	-2.07	296879000	13925	69.95	21800	21800	21050	28250	15250	21750	21319.86	2.01	-4220	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	3043	6.24	0.61	12	0.10	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
57	20241121	090826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	0	3	0.00	57790450	2669	13.41	21800	21800	21450	28250	15250	21750	21652.47	2.01	1897	22116	21932	21766	21582	21416	21850	21500	29	6500	200	16090	50	1	14286000	3107	6.37	0.63	12	0.02	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.03	N	126720	200	28 억	286445	N	N	15	N	N
58	20241120	160820	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	0	3	0.00	430863400	19810	93.92	21900	21950	21600	28250	15250	21750	21749.79	2.05	-6852	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3107	6.37	0.63	12	0.14	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.02	N	126720	200	28 억	293126	N	N	15	N	N
59	20241120	150829	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	-50	5	-0.23	417004700	19172	90.89	21900	21950	21600	28250	15250	21750	21750.71	2.05	-6700	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3100	6.36	0.62	12	0.13	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
60	20241120	140832	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	-50	5	-0.23	375261550	17251	81.79	21900	21950	21600	28250	15250	21750	21753.03	2.05	-6421	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3100	6.36	0.62	12	0.12	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
61	20241120	130834	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	-50	5	-0.23	345669600	15887	75.32	21900	21950	21600	28250	15250	21750	21758.02	2.05	-6603	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3100	6.36	0.62	12	0.11	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
62	20241120	120831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21600	-150	5	-0.69	287818000	13215	62.65	21900	21950	21600	28250	15250	21750	21779.64	2.05	-6891	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3086	6.33	0.62	12	0.09	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
63	20241120	110834	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	0	3	0.00	253525900	11633	55.15	21900	21950	21650	28250	15250	21750	21793.68	2.05	-6673	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3107	6.37	0.63	12	0.08	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
64	20241120	100832	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	0	3	0.00	183246850	8401	39.83	21900	21950	21700	28250	15250	21750	21812.50	2.05	-6137	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3107	6.37	0.63	12	0.06	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
65	20241120	090831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	150	2	0.69	76793250	3520	16.69	21900	21900	21700	28250	15250	21750	21816.26	2.05	-2897	22250	22000	21750	21500	21250	22125	21625	29	6500	200	16090	50	1	14286000	3129	6.41	0.63	12	0.02	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.02	N	126720	200	28 억	293126	N	N	7	N	N
66	20241119	160746	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	200	2	0.93	457597100	21073	69.63	21550	22000	21500	28000	15100	21550	21714.81	2.03	1953	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3107	6.37	0.63	12	0.15	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.00	N	126720	200	28 억	290215	N	N	7	N	N
67	20241119	150757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	250	2	1.16	448787900	20668	68.29	21550	22000	21500	28000	15100	21550	21714.14	2.03	2076	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3114	6.39	0.63	12	0.14	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
68	20241119	140757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	250	2	1.16	396147200	18246	60.29	21550	22000	21500	28000	15100	21550	21711.45	2.03	2263	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3114	6.39	0.63	12	0.13	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
69	20241119	130800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21650	100	2	0.46	299994000	13850	45.76	21550	21900	21500	28000	15100	21550	21660.22	2.03	2096	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3093	6.34	0.62	12	0.10	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
70	20241119	120753	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	150	2	0.70	267595700	12359	40.84	21550	21900	21500	28000	15100	21550	21651.89	2.03	1313	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3100	6.36	0.62	12	0.09	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
71	20241119	110801	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21650	100	2	0.46	258473200	11938	39.44	21550	21900	21500	28000	15100	21550	21651.30	2.03	1286	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3093	6.34	0.62	12	0.08	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
72	20241119	100822	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21600	50	2	0.23	157640850	7302	24.13	21550	21750	21500	28000	15100	21550	21588.72	2.03	-166	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3086	6.33	0.62	12	0.05	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
73	20241119	090815	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21700	150	2	0.70	19881150	921	3.04	21550	21700	21550	28000	15100	21550	21586.48	2.03	-31	22483	22016	21783	21316	21083	21900	21200	29	6450	200	15940	50	1	14286000	3100	6.36	0.62	12	0.01	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.00	N	126720	200	28 억	290215	N	N	47	N	N
74	20241118	160750	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21550	-200	5	-0.92	652628600	29880	37.99	21750	22250	21550	28250	15250	21750	21842.33	2.02	-213	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3079	6.31	0.62	12	0.21	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	31600	-31.80	20240527	17730	21.55	20240119	31600	-31.80	20240527	17730	21.55	20240119	1.00	N	126720	200	28 억	288374	N	N	47	N	N
75	20241118	150758	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21650	-100	5	-0.46	632836550	28962	36.83	21750	22250	21550	28250	15250	21750	21851.29	2.02	-186	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3093	6.34	0.62	12	0.20	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
76	20241118	140800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21650	-100	5	-0.46	560097500	25595	32.55	21750	22250	21550	28250	15250	21750	21884.14	2.02	53	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3093	6.34	0.62	12	0.18	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
77	20241118	130757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	50	2	0.23	444888450	20286	25.80	21750	22250	21550	28250	15250	21750	21932.63	2.02	-43	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3114	6.39	0.63	12	0.14	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
78	20241118	120759	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21950	200	2	0.92	349566150	15927	20.25	21750	22250	21550	28250	15250	21750	21950.57	2.02	550	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3136	6.43	0.63	12	0.11	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
79	20241118	110800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	500	2	2.30	295888700	13497	17.16	21750	22250	21550	28250	15250	21750	21925.17	2.02	415	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3179	6.52	0.64	12	0.09	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
80	20241118	100751	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21950	200	2	0.92	231202800	10568	13.44	21750	22150	21550	28250	15250	21750	21880.12	2.02	172	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3136	6.43	0.63	12	0.07	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
81	20241118	090750	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	150	2	0.69	29341450	1350	1.72	21750	21900	21550	28250	15250	21750	21731.66	2.02	-32	23283	22516	21783	21016	20283	22150	20650	29	6500	200	16090	50	1	14286000	3129	6.41	0.63	12	0.01	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.00	N	126720	200	28 억	288374	N	N	17	N	N
82	20241115	160816	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	-950	5	-4.19	1702809000	78619	129.12	22450	22550	21050	29500	15900	22700	21652.98	2.17	-24546	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3107	6.37	0.63	12	0.55	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.03	N	126720	200	28 억	310102	N	N	17	N	N
83	20241115	150839	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	-900	5	-3.96	1628838900	75209	123.52	22450	22550	21050	29500	15900	22700	21651.21	2.17	-23006	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3114	6.39	0.63	12	0.53	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
84	20241115	140831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	-800	5	-3.52	1536445000	70986	116.58	22450	22550	21050	29500	15900	22700	21637.59	2.17	-21682	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3129	6.41	0.63	12	0.50	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
85	20241115	130833	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	-900	5	-3.96	1404840950	64965	106.69	22450	22550	21050	29500	15900	22700	21617.06	2.17	-20303	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3114	6.39	0.63	12	0.45	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
86	20241115	120836	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21600	-1100	5	-4.85	1290620400	59715	98.07	22450	22550	21050	29500	15900	22700	21604.73	2.17	-18214	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3086	6.33	0.62	12	0.42	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
87	20241115	110814	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21500	-1200	5	-5.29	1145026400	52968	86.99	22450	22550	21050	29500	15900	22700	21608.03	2.17	-13147	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3071	6.30	0.62	12	0.37	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
88	20241115	100814	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21500	-1200	5	-5.29	686760050	31382	51.54	22450	22550	21350	29500	15900	22700	21871.98	2.17	-9640	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3071	6.30	0.62	12	0.22	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
89	20241115	090747	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22000	-700	5	-3.08	184631350	8257	13.56	22450	22550	22000	29500	15900	22700	22340.97	2.17	-1131	23933	23316	22383	21766	20833	23625	22075	29	6800	200	16790	50	1	14286000	3143	6.44	0.63	12	0.06	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.03	N	126720	200	28 억	310102	N	N	0	N	N
90	20241114	160808	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	1350	2	6.26	1153660750	52042	84.89	21700	23000	21450	28000	15100	21550	22167.88	2.21	-4234	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3271	6.71	0.66	12	0.36	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
91	20241114	150813	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22050	500	2	2.32	666364250	30486	49.73	21700	22150	21450	28000	15100	21550	21858.04	2.21	-4518	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3150	6.46	0.63	12	0.21	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
92	20241114	140808	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22000	450	2	2.09	552975500	25347	41.35	21700	22100	21450	28000	15100	21550	21816.21	2.21	-1488	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3143	6.44	0.63	12	0.18	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
93	20241114	130808	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	250	2	1.16	462388200	21215	34.61	21700	22100	21450	28000	15100	21550	21795.34	2.21	-1123	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3114	6.39	0.63	12	0.15	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
94	20241114	120807	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	200	2	0.93	387134700	17758	28.97	21700	22100	21450	28000	15100	21550	21800.58	2.21	-1932	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3107	6.37	0.63	12	0.12	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
95	20241114	110807	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22000	450	2	2.09	297620900	13647	22.26	21700	22000	21450	28000	15100	21550	21808.52	2.21	-1039	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3143	6.44	0.63	12	0.10	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
96	20241114	100826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21600	50	2	0.23	15714150	726	1.18	21700	21750	21550	28000	15100	21550	21644.83	2.21	-201	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3086	6.33	0.62	12	0.01	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
97	20241114	090801	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	2.21	0	23183	22366	21883	21066	20583	22125	20825	29	6450	200	15940	50	1	14286000	3079	6.31	0.62	12	0.00	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	31600	-31.80	20240527	17730	21.55	20240119	31600	-31.80	20240527	17730	21.55	20240119	1.09	N	126720	200	28 억	316005	N	N	3	N	N
98	20241112	160738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22350	-850	5	-3.66	1765269700	78228	108.35	23200	23250	22150	30150	16250	23200	22566.10	1.98	32868	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3193	6.55	0.64	12	0.55	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	31600	-29.27	20240527	17730	26.06	20240119	31600	-29.27	20240527	17730	26.06	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
99	20241112	150746	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	-950	5	-4.09	1676659600	74246	102.83	23200	23250	22150	30150	16250	23200	22582.49	1.98	31590	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3179	6.52	0.64	12	0.52	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
100	20241112	140752	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22400	-800	5	-3.45	1319610550	58232	80.65	23200	23250	22350	30150	16250	23200	22661.26	1.98	24699	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3200	6.56	0.64	12	0.41	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
101	20241112	130749	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	-650	5	-2.80	1138881050	50182	69.50	23200	23250	22400	30150	16250	23200	22695.01	1.98	21250	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3221	6.61	0.65	12	0.35	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
102	20241112	120747	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	-550	5	-2.37	1044222350	45990	63.70	23200	23250	22400	30150	16250	23200	22705.42	1.98	19780	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3236	6.63	0.65	12	0.32	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
103	20241112	110746	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22850	-350	5	-1.51	973716300	42883	59.39	23200	23250	22400	30150	16250	23200	22706.35	1.98	19758	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3264	6.69	0.66	12	0.30	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
104	20241112	100744	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22700	-500	5	-2.16	718097050	31662	43.85	23200	23250	22400	30150	16250	23200	22680.09	1.98	16887	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3243	6.65	0.65	12	0.22	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
105	20241112	090743	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22700	-500	5	-2.16	77224950	3381	4.68	23200	23250	22600	30150	16250	23200	22840.86	1.98	203	24233	23716	23333	22816	22433	23525	22625	29	6950	200	17160	50	1	14286000	3243	6.65	0.65	12	0.02	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.19	N	126720	200	28 억	282402	N	N	99	N	N
106	20241111	160738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	-200	5	-0.85	1684212300	72077	145.37	23400	23850	22950	30400	16400	23400	23366.85	1.83	20252	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.50	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.19	N	126720	200	28 억	261051	N	N	99	N	N
107	20241111	150800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23150	-250	5	-1.07	1626255400	69574	140.32	23400	23850	22950	30400	16400	23400	23374.47	1.83	19260	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3307	6.78	0.67	12	0.49	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
108	20241111	140749	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23150	-250	5	-1.07	1495442700	63928	128.94	23400	23850	22950	30400	16400	23400	23392.61	1.83	17029	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3307	6.78	0.67	12	0.45	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
109	20241111	130747	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23400	0	3	0.00	1185929400	50551	101.96	23400	23850	22950	30400	16400	23400	23460.06	1.83	15311	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3343	6.85	0.67	12	0.35	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
110	20241111	120745	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23050	-350	5	-1.50	1073007650	45676	92.12	23400	23850	22950	30400	16400	23400	23491.72	1.83	13388	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3293	6.75	0.66	12	0.32	3414.00	34768.00	31600	20240527	-27.06	17730	20240119	30.01	31600	-27.06	20240527	17730	30.01	20240119	31600	-27.06	20240527	17730	30.01	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
111	20241111	110741	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23250	-150	5	-0.64	943828350	40099	80.88	23400	23850	23250	30400	16400	23400	23537.45	1.83	12441	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3321	6.81	0.67	12	0.28	3414.00	34768.00	31600	20240527	-26.42	17730	20240119	31.13	31600	-26.42	20240527	17730	31.13	20240119	31600	-26.42	20240527	17730	31.13	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
112	20241111	100739	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	-50	5	-0.21	796783450	33816	68.20	23400	23850	23300	30400	16400	23400	23562.32	1.83	11133	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3336	6.84	0.67	12	0.24	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
113	20241111	090736	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23450	50	2	0.21	182394700	7768	15.67	23400	23500	23350	30400	16400	23400	23480.27	1.83	5221	24033	23716	23283	22966	22533	23500	22750	29	7000	200	17310	50	1	14286000	3350	6.87	0.67	12	0.05	3414.00	34768.00	31600	20240527	-25.79	17730	20240119	32.26	31600	-25.79	20240527	17730	32.26	20240119	31600	-25.79	20240527	17730	32.26	20240119	1.19	N	126720	200	28 억	261051	N	N	62	N	N
114	20241108	160733	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23400	0	3	0.00	1155337200	49568	78.34	23450	23600	22850	30400	16400	23400	23308.05	1.86	-5788	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3343	6.85	0.67	12	0.35	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	1.10	N	126720	200	28 억	265048	N	N	62	N	N
115	20241108	150739	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	-200	5	-0.85	1068917950	45865	72.48	23450	23600	22850	30400	16400	23400	23305.74	1.86	-5715	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.32	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
116	20241108	140736	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	-200	5	-0.85	923059900	39583	62.56	23450	23600	22850	30400	16400	23400	23319.60	1.86	-5380	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.28	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
117	20241108	130740	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	-50	5	-0.21	696708700	29891	47.24	23450	23600	22850	30400	16400	23400	23308.31	1.86	-4543	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3336	6.84	0.67	12	0.21	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
118	20241108	120739	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	-200	5	-0.85	649523900	27865	44.04	23450	23600	22850	30400	16400	23400	23309.67	1.86	-3753	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.20	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
119	20241108	110736	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	-200	5	-0.85	588868900	25254	39.91	23450	23600	22850	30400	16400	23400	23317.85	1.86	-5173	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.18	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
120	20241108	100748	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23300	-100	5	-0.43	371928700	15877	25.09	23450	23600	23150	30400	16400	23400	23425.63	1.86	-6670	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3329	6.82	0.67	12	0.11	3414.00	34768.00	31600	20240527	-26.27	17730	20240119	31.42	31600	-26.27	20240527	17730	31.42	20240119	31600	-26.27	20240527	17730	31.42	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
121	20241108	090731	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23150	-250	5	-1.07	79460850	3400	5.37	23450	23450	23150	30400	16400	23400	23370.84	1.86	-2823	24166	23782	23216	22832	22266	23500	22550	29	7000	200	17310	50	1	14286000	3307	6.78	0.67	12	0.02	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	1.10	N	126720	200	28 억	265048	N	N	82	N	N
122	20241107	160733	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23400	200	2	0.86	1461489700	62994	86.73	23500	23600	22650	30150	16250	23200	23199.63	1.82	5545	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3343	6.85	0.67	12	0.44	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	1.10	N	126720	200	28 억	260038	N	N	82	N	N
123	20241107	150737	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	150	2	0.65	1390561200	59957	82.55	23500	23600	22650	30150	16250	23200	23192.64	1.82	6210	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3336	6.84	0.67	12	0.42	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
124	20241107	140738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	150	2	0.65	890072350	38630	53.19	23500	23500	22650	30150	16250	23200	23040.96	1.82	-705	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3336	6.84	0.67	12	0.27	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
125	20241107	130739	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23100	-100	5	-0.43	845280600	36699	50.53	23500	23500	22650	30150	16250	23200	23032.80	1.82	-469	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3300	6.77	0.66	12	0.26	3414.00	34768.00	31600	20240527	-26.90	17730	20240119	30.29	31600	-26.90	20240527	17730	30.29	20240119	31600	-26.90	20240527	17730	30.29	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
126	20241107	120735	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23100	-100	5	-0.43	803589950	34900	48.05	23500	23500	22650	30150	16250	23200	23025.50	1.82	-232	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3300	6.77	0.66	12	0.24	3414.00	34768.00	31600	20240527	-26.90	17730	20240119	30.29	31600	-26.90	20240527	17730	30.29	20240119	31600	-26.90	20240527	17730	30.29	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
127	20241107	110734	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23150	-50	5	-0.22	770269350	33457	46.06	23500	23500	22650	30150	16250	23200	23022.67	1.82	-558	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3307	6.78	0.67	12	0.23	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
128	20241107	100734	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	-300	5	-1.29	633228850	27503	37.87	23500	23500	22650	30150	16250	23200	23023.99	1.82	372	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3271	6.71	0.66	12	0.19	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
129	20241107	090733	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22950	-250	5	-1.08	329904950	14280	19.66	23500	23500	22800	30150	16250	23200	23102.59	1.82	1722	23900	23550	22950	22600	22000	23725	22775	29	6950	200	17160	50	1	14286000	3279	6.72	0.66	12	0.10	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	1.10	N	126720	200	28 억	260038	N	N	144	N	N
130	20241106	160740	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23200	900	2	4.04	1660501300	72555	505.54	22400	23300	22350	28950	15650	22300	22885.26	1.78	7968	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3314	6.80	0.67	12	0.51	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	1.10	N	126720	200	28 억	253688	N	N	144	N	N
131	20241106	150802	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23100	800	2	3.59	1520024600	66498	463.34	22400	23150	22350	28950	15650	22300	22858.31	1.78	8783	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3300	6.77	0.66	12	0.47	3414.00	34768.00	31600	20240527	-26.90	17730	20240119	30.29	31600	-26.90	20240527	17730	30.29	20240119	31600	-26.90	20240527	17730	30.29	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
132	20241106	140755	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	600	2	2.69	1235269850	54106	376.99	22400	23100	22350	28950	15650	22300	22830.68	1.78	3296	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3271	6.71	0.66	12	0.38	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
133	20241106	130805	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22700	400	2	1.79	1069842600	46867	326.55	22400	23100	22350	28950	15650	22300	22827.35	1.78	1128	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3243	6.65	0.65	12	0.33	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
134	20241106	120738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23000	700	2	3.14	822635350	36065	251.29	22400	23100	22350	28950	15650	22300	22809.98	1.78	4315	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3286	6.74	0.66	12	0.25	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
135	20241106	110742	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22750	450	2	2.02	399760950	17645	122.94	22400	22900	22350	28950	15650	22300	22656.03	1.78	6677	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3250	6.66	0.65	12	0.12	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
136	20241106	100748	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	600	2	2.69	248426750	10995	76.61	22400	22900	22350	28950	15650	22300	22594.87	1.78	4303	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3271	6.71	0.66	12	0.08	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
137	20241106	090741	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	250	2	1.12	24669900	1095	7.63	22400	22650	22350	28950	15650	22300	22532.35	1.78	391	22766	22532	22266	22032	21766	22650	22150	29	6650	200	16500	50	1	14286000	3221	6.61	0.65	12	0.01	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.10	N	126720	200	28 억	253688	N	N	138	N	N
138	20241105	160719	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22300	50	2	0.22	318620850	14311	42.44	22200	22500	22000	28900	15600	22250	22264.05	1.77	3052	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3186	6.53	0.64	12	0.10	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.17	N	126720	200	28 억	252343	N	N	138	N	N
139	20241105	150734	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22400	150	2	0.67	294811850	13244	39.28	22200	22500	22000	28900	15600	22250	22260.03	1.77	3208	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3200	6.56	0.64	12	0.09	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
140	20241105	140731	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22450	200	2	0.90	273947900	12312	36.51	22200	22500	22000	28900	15600	22250	22250.48	1.77	2558	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3207	6.58	0.65	12	0.09	3414.00	34768.00	31600	20240527	-28.96	17730	20240119	26.62	31600	-28.96	20240527	17730	26.62	20240119	31600	-28.96	20240527	17730	26.62	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
141	20241105	130734	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22350	100	2	0.45	193384600	8717	25.85	22200	22350	22000	28900	15600	22250	22184.77	1.77	2103	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3193	6.55	0.64	12	0.06	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	31600	-29.27	20240527	17730	26.06	20240119	31600	-29.27	20240527	17730	26.06	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
142	20241105	120729	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	0	3	0.00	132983750	5998	17.79	22200	22350	22000	28900	15600	22250	22171.35	1.77	359	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.04	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
143	20241105	110718	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22200	-50	5	-0.22	102215550	4608	13.67	22200	22350	22000	28900	15600	22250	22182.19	1.77	-43	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3171	6.50	0.64	12	0.03	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
144	20241105	100727	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22200	-50	5	-0.22	68150800	3067	9.10	22200	22350	22050	28900	15600	22250	22220.67	1.77	-684	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3171	6.50	0.64	12	0.02	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
145	20241105	090723	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	0	3	0.00	1044450	47	0.14	22200	22250	22150	28900	15600	22250	22222.34	1.77	0	22683	22466	22033	21816	21383	22575	21925	29	6650	200	16460	50	1	14286000	3179	6.52	0.64	12	0.00	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.17	N	126720	200	28 억	252343	N	N	2	N	N
146	20241104	160720	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	200	2	0.91	737098100	33685	87.28	22100	22250	21600	28650	15450	22050	21881.99	1.75	1806	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3179	6.52	0.64	12	0.24	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.17	N	126720	200	28 억	249440	N	N	2	N	N
147	20241104	150732	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22200	150	2	0.68	704697000	32227	83.50	22100	22250	21600	28650	15450	22050	21866.55	1.75	2237	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3171	6.50	0.64	12	0.23	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
148	20241104	140722	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22000	-50	5	-0.23	599265150	27462	71.15	22100	22100	21600	28650	15450	22050	21821.45	1.75	861	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3143	6.44	0.63	12	0.19	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
149	20241104	130709	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22050	0	3	0.00	572884150	26262	68.05	22100	22100	21600	28650	15450	22050	21814.01	1.75	783	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3150	6.46	0.63	12	0.18	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
150	20241104	120710	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21900	-150	5	-0.68	547870750	25121	65.09	22100	22100	21600	28650	15450	22050	21809.08	1.75	835	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3129	6.41	0.63	12	0.18	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
151	20241104	110706	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21750	-300	5	-1.36	481193000	22065	57.17	22100	22100	21600	28650	15450	22050	21807.76	1.75	-756	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3107	6.37	0.63	12	0.15	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
152	20241104	100659	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21800	-250	5	-1.13	307754850	14128	36.61	22100	22100	21600	28650	15450	22050	21782.95	1.75	-4074	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3114	6.39	0.63	12	0.10	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
153	20241104	090708	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21850	-200	5	-0.91	108779850	4976	12.89	22100	22100	21800	28650	15450	22050	21860.14	1.75	1364	22750	22400	22200	21850	21650	22300	21750	29	6600	200	16310	50	1	14286000	3121	6.40	0.63	12	0.03	3414.00	34768.00	31600	20240527	-30.85	17730	20240119	23.24	31600	-30.85	20240527	17730	23.24	20240119	31600	-30.85	20240527	17730	23.24	20240119	1.17	N	126720	200	28 억	249440	N	N	75	N	N
154	20241101	160644	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22050	-350	5	-1.56	852168650	38465	62.93	22550	22550	22000	29100	15700	22400	22154.63	1.71	6535	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3150	6.46	0.63	12	0.27	3414.00	34768.00	31600	20240527	-30.22	17730	20240119	24.37	31600	-30.22	20240527	17730	24.37	20240119	31600	-30.22	20240527	17730	24.37	20240119	1.08	N	126720	200	28 억	243872	N	N	75	N	N
155	20241101	150659	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22100	-300	5	-1.34	790327100	35662	58.34	22550	22550	22000	29100	15700	22400	22161.60	1.71	7381	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3157	6.47	0.64	12	0.25	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
156	20241101	140640	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22250	-150	5	-0.67	559036150	25186	41.20	22550	22550	22000	29100	15700	22400	22196.31	1.71	4315	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3179	6.52	0.64	12	0.18	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
157	20241101	130801	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22500	100	2	0.45	495515850	22343	36.55	22550	22550	22000	29100	15700	22400	22177.68	1.71	5254	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3214	6.59	0.65	12	0.16	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
158	20241101	120801	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22400	0	3	0.00	465967850	21027	34.40	22550	22550	22000	29100	15700	22400	22160.45	1.71	5751	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3200	6.56	0.64	12	0.15	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
159	20241101	110758	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22300	-100	5	-0.45	429960450	19414	31.76	22550	22550	22000	29100	15700	22400	22146.93	1.71	6477	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3186	6.53	0.64	12	0.14	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	31600	-29.43	20240527	17730	25.78	20240119	31600	-29.43	20240527	17730	25.78	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
160	20241101	100800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22100	-300	5	-1.34	329947150	14910	24.39	22550	22550	22000	29100	15700	22400	22129.25	1.71	6127	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3157	6.47	0.64	12	0.10	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N
161	20241101	090757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	150	2	0.67	25471100	1131	1.85	22550	22550	22250	29100	15700	22400	22520.87	1.71	-24	23166	22782	22516	22132	21866	22650	22000	29	6700	200	16570	50	1	14286000	3221	6.61	0.65	12	0.01	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	1.08	N	126720	200	28 억	243872	N	N	32	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History