KissMeData/010960/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-10	5	-0.32	37858865	12260	124.48	3115	3115	3065	4020	2170	3095	3088.00	3.81	-480	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
3	20241129	150305	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-5	5	-0.16	36778375	11910	120.93	3115	3115	3065	4020	2170	3095	3088.02	3.81	-476	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
4	20241129	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	5	2	0.16	32407675	10491	106.52	3115	3115	3070	4020	2170	3095	3089.09	3.81	-486	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	775	5.13	0.32	12	0.04	604.00	9564.00	3770	20231124	-17.77	3000	20241115	3.33	3650	-15.07	20240730	3000	3.33	20241115	3650	-15.07	20240730	3000	3.33	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
5	20241129	130304	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-10	5	-0.32	32373660	10480	106.41	3115	3115	3070	4020	2170	3095	3089.09	3.81	-486	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
6	20241129	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-5	5	-0.16	31424805	10173	103.29	3115	3115	3070	4020	2170	3095	3089.04	3.81	-430	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
7	20241129	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	0	3	0.00	21842515	7058	71.66	3115	3115	3070	4020	2170	3095	3094.72	3.81	-429	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
8	20241129	100306	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	0	3	0.00	21632030	6990	70.97	3115	3115	3070	4020	2170	3095	3094.71	3.81	-429	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
9	20241129	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-5	5	-0.16	7636070	2459	24.97	3115	3115	3090	4020	2170	3095	3105.36	3.81	-135	3151	3122	3091	3062	3031	3137	3077	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	953006	N	N	2	N	N
10	20241128	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	20	2	0.65	28054465	9110	66.24	3075	3120	3060	3995	2155	3075	3079.52	3.81	192	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.04	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952814	N	N	2	N	N
11	20241128	150309	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	15	2	0.49	26699880	8672	63.05	3075	3120	3060	3995	2155	3075	3078.86	3.81	194	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	773	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
12	20241128	140309	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	10	2	0.33	18893335	6146	44.69	3075	3100	3060	3995	2155	3075	3074.09	3.81	109	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
13	20241128	130305	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	-5	5	-0.16	15148635	4929	35.84	3075	3100	3060	3995	2155	3075	3073.37	3.81	88	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
14	20241128	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	5	2	0.16	11773045	3831	27.85	3075	3100	3060	3995	2155	3075	3073.10	3.81	91	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
15	20241128	110311	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-10	5	-0.33	9304690	3028	22.02	3075	3100	3060	3995	2155	3075	3072.88	3.81	109	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
16	20241128	100307	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	-5	5	-0.16	5130970	1667	12.12	3075	3100	3065	3995	2155	3075	3077.97	3.81	74	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
17	20241128	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	0	3	0.00	46125	15	0.11	3075	3075	3075	3995	2155	3075	3075.00	3.81	-2	3111	3092	3071	3052	3031	3102	3062	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.78	N	010960	500	125 억	952814	N	N	0	N	N
18	20241127	160300	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	15	2	0.49	42145070	13754	219.64	3060	3090	3050	3975	2145	3060	3064.20	3.81	-139	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
19	20241127	150303	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	15	2	0.49	41963650	13695	218.70	3060	3090	3050	3975	2145	3060	3064.16	3.81	-157	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	769	5.09	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
20	20241127	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	0	3	0.00	40812665	13320	212.71	3060	3090	3050	3975	2145	3060	3064.01	3.81	-176	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
21	20241127	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	10	2	0.33	16631115	5414	86.46	3060	3090	3050	3975	2145	3060	3071.87	3.81	-248	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	768	5.08	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
22	20241127	120305	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	20	2	0.65	15174825	4941	78.90	3060	3090	3050	3975	2145	3060	3071.21	3.81	-227	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	770	5.10	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
23	20241127	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	25	2	0.82	14134080	4604	73.52	3060	3090	3050	3975	2145	3060	3069.96	3.81	-191	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
24	20241127	100303	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	10	2	0.33	7589990	2464	39.35	3060	3090	3060	3975	2145	3060	3080.35	3.81	29	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
25	20241127	090304	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	20	2	0.65	717320	233	3.72	3060	3080	3060	3975	2145	3060	3078.63	3.81	-57	3093	3076	3058	3041	3023	3085	3050	125	915	500	2200	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952953	N	N	0	N	N
26	20241126	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-10	5	-0.33	19023110	6227	35.74	3045	3075	3040	3990	2150	3070	3054.94	3.81	24	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
27	20241126	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-5	5	-0.16	18395795	6022	34.57	3045	3075	3040	3990	2150	3070	3054.77	3.81	197	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
28	20241126	140301	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-10	5	-0.33	16510815	5406	31.03	3045	3075	3040	3990	2150	3070	3054.16	3.81	282	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
29	20241126	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	5	2	0.16	16394350	5368	30.81	3045	3075	3040	3990	2150	3070	3054.09	3.81	315	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
30	20241126	120303	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-10	5	-0.33	13966710	4574	26.25	3045	3075	3040	3990	2150	3070	3053.50	3.81	316	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
31	20241126	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-5	5	-0.16	8907770	2923	16.78	3045	3070	3040	3990	2150	3070	3047.48	3.81	426	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
32	20241126	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	0	3	0.00	8831145	2898	16.63	3045	3070	3040	3990	2150	3070	3047.32	3.81	430	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
33	20241126	090302	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-30	5	-0.98	1478250	486	2.79	3045	3045	3040	3990	2150	3070	3041.67	3.81	44	3100	3085	3065	3050	3030	3092	3057	125	920	500	2210	5	1	25000000	760	5.03	0.32	12	0.00	604.00	9564.00	3770	20231124	-19.36	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3650	-16.71	20240730	3000	1.33	20241115	0.78	N	010960	500	125 억	952929	N	N	0	N	N
34	20241125	160258	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	15	2	0.49	52425375	17122	87.06	3055	3080	3045	3970	2140	3055	3061.87	3.81	789	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	768	5.08	0.32	12	0.07	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
35	20241125	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	20	2	0.65	48647940	15892	80.81	3055	3080	3045	3970	2140	3055	3061.16	3.81	966	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
36	20241125	140302	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	20	2	0.65	46470945	15183	77.20	3055	3075	3045	3970	2140	3055	3060.72	3.81	1009	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3650	-15.75	20240730	3000	2.50	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
37	20241125	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	10	2	0.33	26387155	8623	43.85	3055	3075	3045	3970	2140	3055	3060.09	3.81	532	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	766	5.07	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
38	20241125	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	15	2	0.49	23282245	7610	38.70	3055	3075	3045	3970	2140	3055	3059.43	3.81	505	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
39	20241125	110301	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	15	2	0.49	20843685	6814	34.65	3055	3075	3045	3970	2140	3055	3058.95	3.81	494	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
40	20241125	100257	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	15	2	0.49	7001375	2293	11.66	3055	3070	3045	3970	2140	3055	3053.37	3.81	269	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
41	20241125	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	-10	5	-0.33	1579255	517	2.63	3055	3055	3045	3970	2140	3055	3054.65	3.81	-92	3105	3080	3045	3020	2985	3062	3002	125	915	500	2190	5	1	25000000	761	5.04	0.32	12	0.00	604.00	9564.00	3770	20231124	-19.23	3000	20241115	1.50	3650	-16.58	20240730	3000	1.50	20241115	3650	-16.58	20240730	3000	1.50	20241115	0.77	N	010960	500	125 억	952140	N	N	1	N	N
42	20241122	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	15	2	0.49	59817585	19665	105.07	3065	3070	3010	3950	2130	3040	3041.83	3.81	424	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	764	5.06	0.32	12	0.08	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.77	N	010960	500	125 억	951733	N	N	1	N	N
43	20241122	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	15	2	0.49	59025935	19406	103.69	3065	3070	3010	3950	2130	3040	3041.63	3.81	558	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	764	5.06	0.32	12	0.08	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
44	20241122	140251	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	15	2	0.49	53999810	17765	94.92	3065	3065	3010	3950	2130	3040	3039.67	3.81	558	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	764	5.06	0.32	12	0.07	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
45	20241122	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	10	2	0.33	48609805	16001	85.49	3065	3065	3010	3950	2130	3040	3037.92	3.81	688	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	763	5.05	0.32	12	0.06	604.00	9564.00	3770	20231124	-19.10	3000	20241115	1.67	3650	-16.44	20240730	3000	1.67	20241115	3770	-19.10	20231124	3000	1.67	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
46	20241122	120250	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	0	3	0.00	44281695	14580	77.90	3065	3065	3010	3950	2130	3040	3037.15	3.81	656	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	760	5.03	0.32	12	0.06	604.00	9564.00	3770	20231124	-19.36	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3770	-19.36	20231124	3000	1.33	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
47	20241122	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	0	3	0.00	34300125	11297	60.36	3065	3065	3010	3950	2130	3040	3036.22	3.81	489	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	760	5.03	0.32	12	0.05	604.00	9564.00	3770	20231124	-19.36	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3770	-19.36	20231124	3000	1.33	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
48	20241122	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	10	2	0.33	11512230	3796	20.28	3065	3065	3010	3950	2130	3040	3032.73	3.81	336	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	763	5.05	0.32	12	0.02	604.00	9564.00	3770	20231124	-19.10	3000	20241115	1.67	3650	-16.44	20240730	3000	1.67	20241115	3770	-19.10	20231124	3000	1.67	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
49	20241122	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	25	2	0.82	131795	43	0.23	3065	3065	3065	3950	2130	3040	3065.00	3.81	-36	3110	3075	3045	3010	2980	3060	2995	125	910	500	2180	5	1	25000000	766	5.07	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.77	N	010960	500	125 억	951733	N	N	0	N	N
50	20241121	160248	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-15	5	-0.49	56639685	18571	116.14	3070	3080	3015	3970	2140	3055	3049.90	3.81	197	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	760	5.03	0.32	12	0.07	604.00	9564.00	3770	20231124	-19.36	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3770	-19.36	20231124	3000	1.33	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
51	20241121	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	10	2	0.33	48724230	15970	99.87	3070	3080	3015	3970	2140	3055	3050.98	3.81	287	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	766	5.07	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
52	20241121	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	20	2	0.65	44163245	14479	90.55	3070	3080	3015	3970	2140	3055	3050.16	3.81	265	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3770	-18.44	20231124	3000	2.50	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
53	20241121	130251	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	10	2	0.33	29565415	9719	60.78	3070	3070	3015	3970	2140	3055	3042.02	3.81	243	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	766	5.07	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
54	20241121	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	5	2	0.16	27076600	8904	55.68	3070	3070	3015	3970	2140	3055	3040.95	3.81	147	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	765	5.07	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
55	20241121	110250	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	-5	5	-0.16	23958890	7882	49.29	3070	3070	3015	3970	2140	3055	3039.70	3.81	125	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	763	5.05	0.32	12	0.03	604.00	9564.00	3770	20231124	-19.10	3000	20241115	1.67	3650	-16.44	20240730	3000	1.67	20241115	3770	-19.10	20231124	3000	1.67	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
56	20241121	100251	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	-10	5	-0.33	21571320	7097	44.38	3070	3070	3015	3970	2140	3055	3039.50	3.81	104	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	761	5.04	0.32	12	0.03	604.00	9564.00	3770	20231124	-19.23	3000	20241115	1.50	3650	-16.58	20240730	3000	1.50	20241115	3770	-19.23	20231124	3000	1.50	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
57	20241121	090251	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	0	3	0.00	0	0	0.00	0	0	0	3970	2140	3055	0.00	3.81	0	3085	3070	3055	3040	3025	3062	3032	125	915	500	2190	5	1	25000000	764	5.06	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	951641	N	N	3	N	N
58	20241120	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-5	5	-0.16	48546990	15884	148.02	3060	3070	3040	3975	2145	3060	3056.35	3.81	-1149	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	764	5.06	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	952290	N	N	3	N	N
59	20241120	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-5	5	-0.16	42299025	13839	128.96	3060	3070	3040	3975	2145	3060	3056.51	3.81	-1063	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	764	5.06	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
60	20241120	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-5	5	-0.16	40865125	13370	124.59	3060	3070	3040	3975	2145	3060	3056.48	3.81	-954	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	764	5.06	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
61	20241120	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-5	5	-0.16	39377570	12883	120.05	3060	3070	3040	3975	2145	3060	3056.55	3.81	-846	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	764	5.06	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
62	20241120	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	0	3	0.00	25259775	8263	77.00	3060	3065	3040	3975	2145	3060	3056.97	3.81	-782	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
63	20241120	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-5	5	-0.16	23769745	7776	72.46	3060	3065	3040	3975	2145	3060	3056.81	3.81	-673	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	764	5.06	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.97	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3770	-18.97	20231124	3000	1.83	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
64	20241120	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	0	3	0.00	8551465	2801	26.10	3060	3060	3040	3975	2145	3060	3053.00	3.81	-525	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
65	20241120	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	0	3	0.00	274970	90	0.84	3060	3060	3055	3975	2145	3060	3055.22	3.81	-57	3106	3082	3071	3047	3036	3077	3042	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.78	N	010960	500	125 억	952290	N	N	0	N	N
66	20241119	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-25	5	-0.81	32707885	10656	45.94	3095	3095	3060	4010	2160	3085	3069.44	3.81	-1109	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
67	20241119	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-20	5	-0.65	27724640	9028	38.92	3095	3095	3060	4010	2160	3085	3070.96	3.81	-877	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.04	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
68	20241119	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	0	3	0.00	24069095	7838	33.79	3095	3095	3060	4010	2160	3085	3070.82	3.81	-471	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3770	-18.17	20231124	3000	2.83	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
69	20241119	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	-10	5	-0.32	22726810	7402	31.91	3095	3095	3060	4010	2160	3085	3070.36	3.81	-315	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	769	5.09	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3770	-18.44	20231124	3000	2.50	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
70	20241119	120242	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-25	5	-0.81	19697960	6414	27.65	3095	3095	3060	4010	2160	3085	3071.09	3.81	-307	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.83	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3770	-18.83	20231124	3000	2.00	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
71	20241119	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-20	5	-0.65	14517365	4722	20.36	3095	3095	3060	4010	2160	3085	3074.41	3.81	-307	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
72	20241119	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	0	3	0.00	2244675	727	3.13	3095	3095	3070	4010	2160	3085	3087.59	3.81	-344	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3770	-18.17	20231124	3000	2.83	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
73	20241119	090249	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-5	5	-0.16	247200	80	0.34	3095	3095	3080	4010	2160	3085	3090.00	3.81	-32	3155	3120	3095	3060	3035	3107	3047	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3770	-18.30	20231124	3000	2.67	20241115	0.80	N	010960	500	125 억	952867	N	N	0	N	N
74	20241118	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-35	5	-1.12	71666605	23167	31.08	3090	3130	3070	4055	2185	3120	3093.48	3.81	882	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	771	5.11	0.32	12	0.09	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3770	-18.17	20231124	3000	2.83	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
75	20241118	150244	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	-20	5	-0.64	68028050	21988	29.50	3090	3130	3070	4055	2185	3120	3093.87	3.81	1266	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	775	5.13	0.32	12	0.09	604.00	9564.00	3770	20231124	-17.77	3000	20241115	3.33	3650	-15.07	20240730	3000	3.33	20241115	3770	-17.77	20231124	3000	3.33	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
76	20241118	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-40	5	-1.28	64858030	20962	28.12	3090	3130	3070	4055	2185	3120	3094.08	3.81	1265	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	770	5.10	0.32	12	0.08	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3770	-18.30	20231124	3000	2.67	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
77	20241118	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	3105	-15	5	-0.48	53406905	17257	23.15	3090	3130	3070	4055	2185	3120	3094.80	3.81	1035	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	776	5.14	0.32	12	0.07	604.00	9564.00	3770	20231124	-17.64	3000	20241115	3.50	3650	-14.93	20240730	3000	3.50	20241115	3770	-17.64	20231124	3000	3.50	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
78	20241118	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	-25	5	-0.80	50372665	16280	21.84	3090	3130	3070	4055	2185	3120	3094.14	3.81	833	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	774	5.12	0.32	12	0.07	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3770	-17.90	20231124	3000	3.17	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
79	20241118	110245	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	0	3	0.00	42523180	13748	18.44	3090	3130	3070	4055	2185	3120	3093.04	3.81	568	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	780	5.17	0.33	12	0.05	604.00	9564.00	3770	20231124	-17.24	3000	20241115	4.00	3650	-14.52	20240730	3000	4.00	20241115	3770	-17.24	20231124	3000	4.00	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
80	20241118	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	-45	5	-1.44	37819990	12233	16.41	3090	3110	3070	4055	2185	3120	3091.64	3.81	390	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	769	5.09	0.32	12	0.05	604.00	9564.00	3770	20231124	-18.44	3000	20241115	2.50	3650	-15.75	20240730	3000	2.50	20241115	3770	-18.44	20231124	3000	2.50	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
81	20241118	090241	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-30	5	-0.96	2184630	707	0.95	3090	3090	3090	4055	2185	3120	3090.00	3.81	307	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	773	5.12	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3770	-18.04	20231124	3000	3.00	20241115	0.80	N	010960	500	125 억	953480	N	N	0	N	N
82	20241115	160249	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3120	-20	5	-0.64	226654445	74398	139.12	3095	3140	3000	4080	2200	3140	3046.51	3.81	92	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	780	5.17	0.33	12	0.30	604.00	9564.00	3770	20231124	-17.24	3000	20241115	4.00	3650	-14.52	20240730	3000	4.00	20241115	3770	-17.24	20231124	3000	4.00	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
83	20241115	150255	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3095	-45	5	-1.43	222731470	73139	136.76	3095	3140	3000	4080	2200	3140	3045.32	3.81	352	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	774	5.12	0.32	12	0.29	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3770	-17.90	20231124	3000	3.17	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
84	20241115	140253	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3065	-75	5	-2.39	214622210	70505	131.84	3095	3140	3000	4080	2200	3140	3044.07	3.81	483	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	766	5.07	0.32	12	0.28	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
85	20241115	130253	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3070	-70	5	-2.23	208311445	68448	127.99	3095	3140	3000	4080	2200	3140	3043.35	3.81	537	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	768	5.08	0.32	12	0.27	604.00	9564.00	3770	20231124	-18.57	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3770	-18.57	20231124	3000	2.33	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
86	20241115	120252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3065	-75	5	-2.39	203506160	66881	125.06	3095	3140	3000	4080	2200	3140	3042.81	3.81	596	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	766	5.07	0.32	12	0.27	604.00	9564.00	3770	20231124	-18.70	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3770	-18.70	20231124	3000	2.17	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
87	20241115	110249	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3015	-125	5	-3.98	166564355	54723	102.33	3095	3140	3000	4080	2200	3140	3043.77	3.81	2131	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	754	4.99	0.32	12	0.22	604.00	9564.00	3770	20231124	-20.03	3000	20241115	0.50	3650	-17.40	20240730	3000	0.50	20241115	3770	-20.03	20231124	3000	0.50	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
88	20241115	100249	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3075	-65	5	-2.07	48013260	15539	29.06	3095	3140	3070	4080	2200	3140	3089.86	3.81	-569	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3770	20231124	-18.44	3070	20241115	0.16	3650	-15.75	20240730	3070	0.16	20241115	3770	-18.44	20231124	3070	0.16	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
89	20241115	090315	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3090	-50	5	-1.59	14710395	4753	8.89	3095	3140	3090	4080	2200	3140	3094.97	3.81	526	3280	3210	3155	3085	3030	3245	3120	125	940	500	2260	5	1	25000000	773	5.12	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.04	3090	20241115	0.00	3650	-15.34	20240730	3090	0.00	20241115	3770	-18.04	20231124	3090	0.00	20241115	0.77	N	010960	500	125 억	952956	N	N	0	N	N
90	20241114	160246	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-10	5	-0.32	164064195	51944	87.42	3115	3225	3100	4075	2195	3135	3158.48	3.81	324	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	781	5.17	0.33	12	0.21	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
91	20241114	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-10	5	-0.32	159239555	50398	84.82	3115	3225	3100	4075	2195	3135	3159.64	3.81	626	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	781	5.17	0.33	12	0.20	604.00	9564.00	3770	20231124	-17.11	3090	20241014	1.13	3650	-14.38	20240730	3090	1.13	20241014	3770	-17.11	20231124	3090	1.13	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
92	20241114	140245	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	0	3	0.00	120483330	37966	63.90	3115	3225	3115	4075	2195	3135	3173.45	3.81	695	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	784	5.19	0.33	12	0.15	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
93	20241114	130246	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	25	2	0.80	106567515	33531	56.43	3115	3225	3115	4075	2195	3135	3178.18	3.81	542	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	790	5.23	0.33	12	0.13	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
94	20241114	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	25	2	0.80	106273680	33438	56.28	3115	3225	3115	4075	2195	3135	3178.23	3.81	479	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	790	5.23	0.33	12	0.13	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
95	20241114	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	30	2	0.96	97375650	30615	51.53	3115	3225	3115	4075	2195	3135	3180.65	3.81	1118	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	791	5.24	0.33	12	0.12	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
96	20241114	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	0	3	0.00	1755965	563	0.95	3115	3135	3115	4075	2195	3135	3118.94	3.81	-38	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	784	5.19	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
97	20241114	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	0	3	0.00	0	0	0.00	0	0	0	4075	2195	3135	0.00	3.81	0	3288	3211	3163	3086	3038	3187	3062	125	940	500	2250	5	1	25000000	784	5.19	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	952693	N	N	0	N	N
98	20241112	160240	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	65	2	2.05	404581800	125241	997.62	3130	3290	3130	4120	2220	3170	3230.43	3.81	-967	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	809	5.36	0.34	12	0.50	604.00	9564.00	3770	20231124	-14.19	3090	20241014	4.69	3650	-11.37	20240730	3090	4.69	20241014	3770	-14.19	20231124	3090	4.69	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
99	20241112	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	20	2	0.63	385684150	119374	950.88	3130	3290	3130	4120	2220	3170	3230.89	3.81	-1082	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	798	5.28	0.33	12	0.48	604.00	9564.00	3770	20231124	-15.38	3090	20241014	3.24	3650	-12.60	20240730	3090	3.24	20241014	3770	-15.38	20231124	3090	3.24	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
100	20241112	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	60	2	1.89	353928880	109422	871.61	3130	3290	3130	4120	2220	3170	3234.53	3.81	-920	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	808	5.35	0.34	12	0.44	604.00	9564.00	3770	20231124	-14.32	3090	20241014	4.53	3650	-11.51	20240730	3090	4.53	20241014	3770	-14.32	20231124	3090	4.53	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
101	20241112	130242	57	100.00	KOSPI		건설업	N	N	N	N	N	3250	80	2	2.52	322205335	99586	793.26	3130	3290	3130	4120	2220	3170	3235.45	3.81	-981	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	813	5.38	0.34	12	0.40	604.00	9564.00	3770	20231124	-13.79	3090	20241014	5.18	3650	-10.96	20240730	3090	5.18	20241014	3770	-13.79	20231124	3090	5.18	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
102	20241112	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	3225	55	2	1.74	228062120	70725	563.37	3130	3290	3130	4120	2220	3170	3224.63	3.81	-1017	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	806	5.34	0.34	12	0.28	604.00	9564.00	3770	20231124	-14.46	3090	20241014	4.37	3650	-11.64	20240730	3090	4.37	20241014	3770	-14.46	20231124	3090	4.37	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
103	20241112	110241	57	100.00	KOSPI		건설업	N	N	N	N	N	3245	75	2	2.37	184708810	57321	456.60	3130	3290	3130	4120	2220	3170	3222.36	3.81	-1156	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	811	5.37	0.34	12	0.23	604.00	9564.00	3770	20231124	-13.93	3090	20241014	5.02	3650	-11.10	20240730	3090	5.02	20241014	3770	-13.93	20231124	3090	5.02	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
104	20241112	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-10	5	-0.32	21464560	6805	54.21	3130	3180	3130	4120	2220	3170	3154.23	3.81	-1049	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	790	5.23	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
105	20241112	090241	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-20	5	-0.63	1372520	437	3.48	3130	3180	3130	4120	2220	3170	3140.78	3.81	-56	3230	3200	3170	3140	3110	3215	3155	125	950	500	2280	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	953234	N	N	0	N	N
106	20241111	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	39539555	12535	118.19	3165	3200	3140	4110	2220	3165	3154.33	3.81	-865	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
107	20241111	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-15	5	-0.47	37956070	12032	113.45	3165	3200	3140	4110	2220	3165	3154.59	3.81	-766	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	788	5.22	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
108	20241111	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	0	3	0.00	36905455	11698	110.30	3165	3200	3140	4110	2220	3165	3154.85	3.81	-519	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	791	5.24	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
109	20241111	130241	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	-10	5	-0.32	25939345	8214	77.45	3165	3200	3140	4110	2220	3165	3157.94	3.81	-313	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	789	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
110	20241111	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	-10	5	-0.32	21892390	6929	65.33	3165	3200	3145	4110	2220	3165	3159.53	3.81	-271	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	789	5.22	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.31	3090	20241014	2.10	3650	-13.56	20240730	3090	2.10	20241014	3770	-16.31	20231124	3090	2.10	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
111	20241111	110240	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-20	5	-0.63	20381640	6451	60.82	3165	3200	3145	4110	2220	3165	3159.45	3.81	-271	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	786	5.21	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
112	20241111	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	4030425	1272	11.99	3165	3200	3160	4110	2220	3165	3168.57	3.81	-91	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
113	20241111	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-5	5	-0.16	420885	133	1.25	3165	3165	3160	4110	2220	3165	3164.55	3.81	-18	3221	3192	3171	3142	3121	3182	3132	125	945	500	2270	5	1	25000000	790	5.23	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	953595	N	N	6	N	N
114	20241108	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-10	5	-0.31	33663615	10605	22.24	3175	3200	3150	4125	2225	3175	3174.32	3.82	-2378	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	791	5.24	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
115	20241108	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	-5	5	-0.16	30340820	9556	20.04	3175	3200	3150	4125	2225	3175	3175.05	3.82	-2422	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.04	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
116	20241108	140240	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-15	5	-0.47	24996505	7869	16.50	3175	3195	3150	4125	2225	3175	3176.58	3.82	-1785	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	790	5.23	0.33	12	0.03	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
117	20241108	130239	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	20	2	0.63	18171925	5717	11.99	3175	3195	3150	4125	2225	3175	3178.58	3.82	-1499	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	799	5.29	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.25	3090	20241014	3.40	3650	-12.47	20240730	3090	3.40	20241014	3770	-15.25	20231124	3090	3.40	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
118	20241108	120241	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	20	2	0.63	15178850	4778	10.02	3175	3195	3150	4125	2225	3175	3176.82	3.82	-1139	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	799	5.29	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.25	3090	20241014	3.40	3650	-12.47	20240730	3090	3.40	20241014	3770	-15.25	20231124	3090	3.40	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
119	20241108	110241	57	100.00	KOSPI		건설업	N	N	N	N	N	3185	10	2	0.31	9847305	3105	6.51	3175	3190	3150	4125	2225	3175	3171.43	3.82	-647	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	796	5.27	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.52	3090	20241014	3.07	3650	-12.74	20240730	3090	3.07	20241014	3770	-15.52	20231124	3090	3.07	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
120	20241108	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	-5	5	-0.16	6288325	1986	4.16	3175	3175	3150	4125	2225	3175	3166.33	3.82	-391	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.01	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
121	20241108	090238	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	0	3	0.00	63500	20	0.04	3175	3175	3175	4125	2225	3175	3175.00	3.82	-3	3345	3260	3205	3120	3065	3302	3162	125	950	500	2280	5	1	25000000	794	5.26	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.75	N	010960	500	125 억	955461	N	N	6	N	N
122	20241107	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	5	2	0.16	152759365	47686	419.37	3170	3290	3150	4120	2220	3170	3203.44	3.82	-800	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	794	5.26	0.33	12	0.19	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.75	N	010960	500	125 억	955901	N	N	6	N	N
123	20241107	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-5	5	-0.16	147913105	46156	405.91	3170	3290	3150	4120	2220	3170	3204.63	3.82	-607	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	791	5.24	0.33	12	0.18	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
124	20241107	140240	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-10	5	-0.32	136205760	42457	373.38	3170	3290	3150	4120	2220	3170	3208.09	3.82	-305	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	790	5.23	0.33	12	0.17	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
125	20241107	130241	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	25	2	0.79	25575640	8081	71.07	3170	3200	3150	4120	2220	3170	3164.91	3.82	-109	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	799	5.29	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.25	3090	20241014	3.40	3650	-12.47	20240730	3090	3.40	20241014	3770	-15.25	20231124	3090	3.40	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
126	20241107	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	5	2	0.16	20900415	6615	58.17	3170	3185	3150	4120	2220	3170	3159.55	3.82	-153	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	794	5.26	0.33	12	0.03	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
127	20241107	110240	57	100.00	KOSPI		건설업	N	N	N	N	N	3175	5	2	0.16	17741465	5621	49.43	3170	3180	3150	4120	2220	3170	3156.28	3.82	-182	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	794	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.78	3090	20241014	2.75	3650	-13.01	20240730	3090	2.75	20241014	3770	-15.78	20231124	3090	2.75	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
128	20241107	100239	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	10	2	0.32	12941015	4098	36.04	3170	3180	3150	4120	2220	3170	3157.89	3.82	-208	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	795	5.26	0.33	12	0.02	604.00	9564.00	3770	20231124	-15.65	3090	20241014	2.91	3650	-12.88	20240730	3090	2.91	20241014	3770	-15.65	20231124	3090	2.91	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
129	20241107	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	0	3	0.00	1030250	325	2.86	3170	3170	3170	4120	2220	3170	3170.00	3.82	-25	3196	3182	3156	3142	3116	3190	3150	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.00	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	955901	N	N	8	N	N
130	20241106	160240	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	25	2	0.79	35955635	11371	188.64	3150	3170	3130	4085	2205	3145	3162.05	3.82	-487	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	793	5.25	0.33	12	0.05	604.00	9564.00	3770	20231124	-15.92	3090	20241014	2.59	3650	-13.15	20240730	3090	2.59	20241014	3770	-15.92	20231124	3090	2.59	20241014	0.75	N	010960	500	125 억	955908	N	N	8	N	N
131	20241106	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	15	2	0.48	32700820	10343	171.58	3150	3170	3130	4085	2205	3145	3161.64	3.82	-462	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	790	5.23	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
132	20241106	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	15	2	0.48	31827925	10067	167.00	3150	3170	3130	4085	2205	3145	3161.61	3.82	-365	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	790	5.23	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
133	20241106	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	15	2	0.48	28578440	9039	149.95	3150	3170	3130	4085	2205	3145	3161.68	3.82	-265	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	790	5.23	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
134	20241106	120239	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	20	2	0.64	14846175	4696	77.90	3150	3170	3130	4085	2205	3145	3161.45	3.82	-168	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	791	5.24	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
135	20241106	110243	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	15	2	0.48	10890930	3446	57.17	3150	3170	3130	4085	2205	3145	3160.46	3.82	-70	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	790	5.23	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.18	3090	20241014	2.27	3650	-13.42	20240730	3090	2.27	20241014	3770	-16.18	20231124	3090	2.27	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
136	20241106	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	20	2	0.64	4020335	1274	21.13	3150	3165	3130	4085	2205	3145	3155.68	3.82	12	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	791	5.24	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.05	3090	20241014	2.43	3650	-13.29	20240730	3090	2.43	20241014	3770	-16.05	20231124	3090	2.43	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
137	20241106	090240	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	5	2	0.16	31500	10	0.17	3150	3150	3150	4085	2205	3145	3150.00	3.82	0	3178	3161	3143	3126	3108	3170	3135	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	955908	N	N	2	N	N
138	20241105	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	5	2	0.16	18932940	6028	99.08	3140	3160	3125	4080	2200	3140	3140.83	3.82	-22	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	786	5.21	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	955982	N	N	2	N	N
139	20241105	150241	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	10	2	0.32	17472000	5564	91.45	3140	3160	3125	4080	2200	3140	3140.19	3.82	-58	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
140	20241105	140237	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	10	2	0.32	17242360	5491	90.25	3140	3160	3125	4080	2200	3140	3140.11	3.82	-61	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
141	20241105	130238	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	15205175	4844	79.62	3140	3160	3125	4080	2200	3140	3138.97	3.82	-61	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
142	20241105	120239	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	11271035	3591	59.02	3140	3160	3125	4080	2200	3140	3138.69	3.82	-33	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
143	20241105	110233	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-5	5	-0.16	6121630	1951	32.07	3140	3160	3125	4080	2200	3140	3137.69	3.82	-3	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	784	5.19	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
144	20241105	100236	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	2874845	914	15.02	3140	3160	3130	4080	2200	3140	3145.34	3.82	1	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
145	20241105	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	3.82	0	3173	3156	3138	3121	3103	3147	3112	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955982	N	N	1	N	N
146	20241104	160235	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	19059720	6084	31.09	3155	3155	3120	4080	2200	3140	3132.76	3.82	74	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955992	N	N	1	N	N
147	20241104	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	10	2	0.32	18051275	5763	29.45	3155	3155	3120	4080	2200	3140	3132.27	3.82	117	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
148	20241104	140236	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	10	2	0.32	17988275	5743	29.35	3155	3155	3120	4080	2200	3140	3132.21	3.82	99	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
149	20241104	130211	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	16847245	5380	27.49	3155	3155	3120	4080	2200	3140	3131.46	3.82	83	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
150	20241104	120233	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	5	2	0.16	14496790	4632	23.67	3155	3155	3120	4080	2200	3140	3129.70	3.82	100	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	786	5.21	0.33	12	0.02	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
151	20241104	110232	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-5	5	-0.16	6492505	2075	10.60	3155	3155	3120	4080	2200	3140	3128.92	3.82	23	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	784	5.19	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
152	20241104	100231	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	5	2	0.16	3248225	1040	5.31	3155	3155	3120	4080	2200	3140	3123.29	3.82	110	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	786	5.21	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.58	3090	20241014	1.78	3650	-13.84	20240730	3090	1.78	20241014	3770	-16.58	20231124	3090	1.78	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
153	20241104	090230	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	3.82	0	3173	3156	3133	3116	3093	3160	3120	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	955992	N	N	0	N	N
154	20241101	160225	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	61361955	19570	223.02	3140	3150	3110	4080	2200	3140	3135.51	3.87	-11253	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.08	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
155	20241101	150232	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	10	2	0.32	38537275	12301	140.18	3140	3150	3110	4080	2200	3140	3132.86	3.87	-4085	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	788	5.22	0.33	12	0.05	604.00	9564.00	3770	20231124	-16.45	3090	20241014	1.94	3650	-13.70	20240730	3090	1.94	20241014	3770	-16.45	20231124	3090	1.94	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
156	20241101	140226	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	-10	5	-0.32	29648425	9472	107.94	3140	3150	3110	4080	2200	3140	3130.11	3.87	-2980	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	783	5.18	0.33	12	0.04	604.00	9564.00	3770	20231124	-16.98	3090	20241014	1.29	3650	-14.25	20240730	3090	1.29	20241014	3770	-16.98	20231124	3090	1.29	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
157	20241101	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-5	5	-0.16	8111215	2598	29.61	3140	3140	3110	4080	2200	3140	3122.10	3.87	-835	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	784	5.19	0.33	12	0.01	604.00	9564.00	3770	20231124	-16.84	3090	20241014	1.46	3650	-14.11	20240730	3090	1.46	20241014	3770	-16.84	20231124	3090	1.46	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
158	20241101	120246	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-20	5	-0.64	6733680	2157	24.58	3140	3140	3110	4080	2200	3140	3121.78	3.87	-724	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	780	5.17	0.33	12	0.01	604.00	9564.00	3770	20231124	-17.24	3090	20241014	0.97	3650	-14.52	20240730	3090	0.97	20241014	3770	-17.24	20231124	3090	0.97	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
159	20241101	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	2648660	846	9.64	3140	3140	3120	4080	2200	3140	3130.80	3.87	-402	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
160	20241101	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	1931860	617	7.03	3140	3140	3120	4080	2200	3140	3131.05	3.87	-265	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N
161	20241101	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	3.87	0	3173	3156	3133	3116	3093	3165	3125	125	940	500	2260	5	1	25000000	785	5.20	0.33	12	0.00	604.00	9564.00	3770	20231124	-16.71	3090	20241014	1.62	3650	-13.97	20240730	3090	1.62	20241014	3770	-16.71	20231124	3090	1.62	20241014	0.75	N	010960	500	125 억	966848	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History