KissMeData/294870/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 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	161219	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	0	3	0.00	7172250860	350989	57.10	20650	20900	19970	26800	14500	20650	20434.35	13.11	-6727	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13610	7.86	0.45	12	0.53	2626.00	45955.00	28200	20240826	-26.77	13800	20231228	49.64	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	13800	49.64	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	339	N	N
3	20241129	151235	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	50	2	0.24	6987374710	342053	55.65	20650	20900	19970	26800	14500	20650	20427.75	13.11	-5646	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13643	7.88	0.45	12	0.52	2626.00	45955.00	28200	20240826	-26.60	13800	20231228	50.00	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	13800	50.00	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
4	20241129	141237	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	200	2	0.97	5616010460	276017	44.90	20650	20900	19970	26800	14500	20650	20346.61	13.11	17656	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13742	7.94	0.45	12	0.42	2626.00	45955.00	28200	20240826	-26.06	13800	20231228	51.09	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	13800	51.09	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
5	20241129	131231	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	-150	5	-0.73	4295259910	212471	34.57	20650	20650	19970	26800	14500	20650	20215.74	13.11	36303	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13511	7.81	0.45	12	0.32	2626.00	45955.00	28200	20240826	-27.30	13800	20231228	48.55	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	13800	48.55	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
6	20241129	121234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-300	5	-1.45	3846283710	190543	31.00	20650	20650	19970	26800	14500	20650	20185.90	13.11	38060	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13412	7.75	0.44	12	0.29	2626.00	45955.00	28200	20240826	-27.84	13800	20231228	47.46	28200	-27.84	20240826	13920	46.19	20240118	28200	-27.84	20240826	13800	47.46	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
7	20241129	111236	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20050	-600	5	-2.91	2870772660	142175	23.13	20650	20650	19970	26800	14500	20650	20191.82	13.11	20752	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13214	7.64	0.44	12	0.22	2626.00	45955.00	28200	20240826	-28.90	13800	20231228	45.29	28200	-28.90	20240826	13920	44.04	20240118	28200	-28.90	20240826	13800	45.29	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
8	20241129	101228	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20250	-400	5	-1.94	2075157010	102735	16.71	20650	20650	19970	26800	14500	20650	20199.12	13.11	12330	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13346	7.71	0.44	12	0.16	2626.00	45955.00	28200	20240826	-28.19	13800	20231228	46.74	28200	-28.19	20240826	13920	45.47	20240118	28200	-28.19	20240826	13800	46.74	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
9	20241129	091233	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-500	5	-2.42	762425360	37787	6.15	20650	20650	19970	26800	14500	20650	20176.90	13.11	-1115	21983	21316	20533	19866	19083	21650	20200	3295	6150	5000	15280	50	1	65907330	13280	7.67	0.44	12	0.06	2626.00	45955.00	28200	20240826	-28.55	13800	20231228	46.01	28200	-28.55	20240826	13920	44.76	20240118	28200	-28.55	20240826	13800	46.01	20231228	0.92	N	294870	5000	3295 억	8639040	N	N	59	N	N
10	20241128	161216	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	300	2	1.47	12634621390	613821	105.93	20350	21200	19750	26450	14250	20350	20583.56	13.09	-49866	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13610	7.86	0.45	12	0.93	2626.00	45955.00	28200	20240826	-26.77	13800	20231228	49.64	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	13800	49.64	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	59	N	N
11	20241128	151239	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	400	2	1.97	12390214840	602005	103.89	20350	21200	19750	26450	14250	20350	20581.58	13.09	-50664	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13676	7.90	0.45	12	0.91	2626.00	45955.00	28200	20240826	-26.42	13800	20231228	50.36	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	13800	50.36	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
12	20241128	141236	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	400	2	1.97	11164843490	543137	93.73	20350	21200	19750	26450	14250	20350	20556.22	13.09	-32783	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13676	7.90	0.45	12	0.82	2626.00	45955.00	28200	20240826	-26.42	13800	20231228	50.36	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	13800	50.36	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
13	20241128	131234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	150	2	0.74	10379706640	505177	87.18	20350	21200	19750	26450	14250	20350	20546.67	13.09	-28608	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13511	7.81	0.45	12	0.77	2626.00	45955.00	28200	20240826	-27.30	13800	20231228	48.55	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	13800	48.55	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
14	20241128	121234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	150	2	0.74	9837403590	478772	82.63	20350	21200	19750	26450	14250	20350	20547.16	13.09	-26977	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13511	7.81	0.45	12	0.73	2626.00	45955.00	28200	20240826	-27.30	13800	20231228	48.55	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	13800	48.55	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
15	20241128	111237	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	600	2	2.95	8316499540	405343	69.95	20350	21200	19750	26450	14250	20350	20517.19	13.09	-6194	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13808	7.98	0.46	12	0.62	2626.00	45955.00	28200	20240826	-25.71	13800	20231228	51.81	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	13800	51.81	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
16	20241128	101236	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	450	2	2.21	4358020890	214627	37.04	20350	21200	19750	26450	14250	20350	20305.09	13.09	-4204	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13709	7.92	0.45	12	0.33	2626.00	45955.00	28200	20240826	-26.24	13800	20231228	50.72	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	13800	50.72	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
17	20241128	091233	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20250	-100	5	-0.49	303686150	15026	2.59	20350	20350	20050	26450	14250	20350	20210.71	13.09	-5782	21183	20766	20383	19966	19583	20575	19775	3295	6100	5000	15050	50	1	65907330	13346	7.71	0.44	12	0.02	2626.00	45955.00	28200	20240826	-28.19	13800	20231228	46.74	28200	-28.19	20240826	13920	45.47	20240118	28200	-28.19	20240826	13800	46.74	20231228	0.90	N	294870	5000	3295 억	8626185	N	N	33	N	N
18	20241127	161202	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-700	5	-3.33	11756303350	578284	61.62	20600	20800	20000	27350	14750	21050	20329.62	13.18	-35537	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13412	7.75	0.44	12	0.88	2626.00	45955.00	28200	20240826	-27.84	13800	20231228	47.46	28200	-27.84	20240826	13920	46.19	20240118	28200	-27.84	20240826	13800	47.46	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	33	N	N
19	20241127	151226	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-600	5	-2.85	11330321650	557447	59.40	20600	20800	20000	27350	14750	21050	20325.38	13.18	-26975	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13478	7.79	0.45	12	0.85	2626.00	45955.00	28200	20240826	-27.48	13800	20231228	48.19	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
20	20241127	141221	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-850	5	-4.04	9283565950	456623	48.65	20600	20800	20000	27350	14750	21050	20330.92	13.18	-21174	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13313	7.69	0.44	12	0.69	2626.00	45955.00	28200	20240826	-28.37	13800	20231228	46.38	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	13800	46.38	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
21	20241127	131216	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-850	5	-4.04	7666709300	376219	40.09	20600	20800	20000	27350	14750	21050	20378.32	13.18	-27288	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13313	7.69	0.44	12	0.57	2626.00	45955.00	28200	20240826	-28.37	13800	20231228	46.38	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	13800	46.38	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
22	20241127	121230	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-900	5	-4.28	6376586150	312297	33.28	20600	20800	20000	27350	14750	21050	20418.34	13.18	-34592	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13280	7.67	0.44	12	0.47	2626.00	45955.00	28200	20240826	-28.55	13800	20231228	46.01	28200	-28.55	20240826	13920	44.76	20240118	28200	-28.55	20240826	13800	46.01	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
23	20241127	111224	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20250	-800	5	-3.80	4951194900	241682	25.75	20600	20800	20000	27350	14750	21050	20486.40	13.18	-33967	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13346	7.71	0.44	12	0.37	2626.00	45955.00	28200	20240826	-28.19	13800	20231228	46.74	28200	-28.19	20240826	13920	45.47	20240118	28200	-28.19	20240826	13800	46.74	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
24	20241127	101225	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-500	5	-2.38	3119699050	152295	16.23	20600	20800	20000	27350	14750	21050	20484.58	13.18	-7396	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13544	7.83	0.45	12	0.23	2626.00	45955.00	28200	20240826	-27.13	13800	20231228	48.91	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	13800	48.91	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
25	20241127	091224	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	-500	5	-2.38	1375659200	67158	7.16	20600	20800	20000	27350	14750	21050	20483.92	13.18	-41	22550	21800	21250	20500	19950	22175	20875	3295	6300	5000	15570	50	1	65907330	13544	7.83	0.45	12	0.10	2626.00	45955.00	28200	20240826	-27.13	13800	20231228	48.91	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	13800	48.91	20231228	0.86	N	294870	5000	3295 억	8689857	N	N	8	N	N
26	20241126	161204	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21050	600	2	2.93	19942421100	936953	167.82	21000	22000	20700	26550	14350	20450	21284.64	13.27	21293	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	13873	8.02	0.46	12	1.42	2626.00	45955.00	28200	20240826	-25.35	13520	20231117	55.70	28200	-25.35	20240826	13920	51.22	20240118	28200	-25.35	20240826	13800	52.54	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	8	N	N
27	20241126	151217	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	450	2	2.20	19349164200	908718	162.76	21000	22000	20700	26550	14350	20450	21292.81	13.27	21954	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	13775	7.96	0.45	12	1.38	2626.00	45955.00	28200	20240826	-25.89	13520	20231117	54.59	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	13800	51.45	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
28	20241126	141218	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21050	600	2	2.93	18066352800	847691	151.83	21000	22000	20700	26550	14350	20450	21312.43	13.27	32137	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	13873	8.02	0.46	12	1.29	2626.00	45955.00	28200	20240826	-25.35	13520	20231117	55.70	28200	-25.35	20240826	13920	51.22	20240118	28200	-25.35	20240826	13800	52.54	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
29	20241126	131213	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	500	2	2.44	16055843650	751244	134.55	21000	22000	20800	26550	14350	20450	21372.34	13.27	33776	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	13808	7.98	0.46	12	1.14	2626.00	45955.00	28200	20240826	-25.71	13520	20231117	54.96	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	13800	51.81	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
30	20241126	121221	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	450	2	2.20	14915886150	696951	124.83	21000	22000	20800	26550	14350	20450	21401.63	13.27	46353	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	13775	7.96	0.45	12	1.06	2626.00	45955.00	28200	20240826	-25.89	13520	20231117	54.59	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	13800	51.45	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
31	20241126	111223	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	800	2	3.91	13188250750	614862	110.13	21000	22000	20800	26550	14350	20450	21449.12	13.27	50658	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	14005	8.09	0.46	12	0.93	2626.00	45955.00	28200	20240826	-24.65	13520	20231117	57.17	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	13800	53.99	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
32	20241126	101234	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21700	1250	2	6.11	10937499050	510229	91.39	21000	22000	20800	26550	14350	20450	21436.45	13.27	80481	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	14302	8.26	0.47	12	0.77	2626.00	45955.00	28200	20240826	-23.05	13520	20231117	60.50	28200	-23.05	20240826	13920	55.89	20240118	28200	-23.05	20240826	13800	57.25	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
33	20241126	091221	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	850	2	4.16	3277299900	155256	27.81	21000	21400	20800	26550	14350	20450	21109.01	13.27	32205	21603	21026	20273	19696	18943	21315	19985	3295	6100	5000	15130	50	1	65907330	14038	8.11	0.46	12	0.24	2626.00	45955.00	28200	20240826	-24.47	13520	20231117	57.54	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	13800	54.35	20231228	0.88	N	294870	5000	3295 억	8748427	N	N	969	N	N
34	20241125	161149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	1070	2	5.52	11410741420	556875	154.04	19600	20850	19520	25150	13570	19380	20490.68	13.25	27954	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13478	7.79	0.45	12	0.84	2626.00	45955.00	28200	20240826	-27.48	13220	20231116	54.69	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	969	N	N
35	20241125	151214	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	1170	2	6.04	10595488470	517036	143.02	19600	20850	19520	25150	13570	19380	20492.75	13.25	27108	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13544	7.83	0.45	12	0.78	2626.00	45955.00	28200	20240826	-27.13	13220	20231116	55.45	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	13800	48.91	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
36	20241125	141210	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20400	1020	2	5.26	8619053170	420958	116.44	19600	20850	19520	25150	13570	19380	20474.85	13.25	38381	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13445	7.77	0.44	12	0.64	2626.00	45955.00	28200	20240826	-27.66	13220	20231116	54.31	28200	-27.66	20240826	13920	46.55	20240118	28200	-27.66	20240826	13800	47.83	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
37	20241125	131201	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20400	1020	2	5.26	7687210420	375131	103.76	19600	20850	19520	25150	13570	19380	20492.07	13.25	34777	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13445	7.77	0.44	12	0.57	2626.00	45955.00	28200	20240826	-27.66	13220	20231116	54.31	28200	-27.66	20240826	13920	46.55	20240118	28200	-27.66	20240826	13800	47.83	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
38	20241125	121216	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20400	1020	2	5.26	6895795020	336274	93.02	19600	20850	19520	25150	13570	19380	20506.48	13.25	33402	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13445	7.77	0.44	12	0.51	2626.00	45955.00	28200	20240826	-27.66	13220	20231116	54.31	28200	-27.66	20240826	13920	46.55	20240118	28200	-27.66	20240826	13800	47.83	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
39	20241125	111210	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	1070	2	5.52	6208666620	302591	83.70	19600	20850	19520	25150	13570	19380	20518.35	13.25	39359	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13478	7.79	0.45	12	0.46	2626.00	45955.00	28200	20240826	-27.48	13220	20231116	54.69	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
40	20241125	101153	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20500	1120	2	5.78	4844281470	236225	65.34	19600	20850	19520	25150	13570	19380	20507.07	13.25	29987	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13511	7.81	0.45	12	0.36	2626.00	45955.00	28200	20240826	-27.30	13220	20231116	55.07	28200	-27.30	20240826	13920	47.27	20240118	28200	-27.30	20240826	13800	48.55	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
41	20241125	091156	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	1070	2	5.52	2135118120	104567	28.92	19600	20800	19520	25150	13570	19380	20418.66	13.25	3711	20173	19776	19073	18676	17973	19975	18875	3295	5770	5000	14340	50	1	65907330	13478	7.79	0.45	12	0.16	2626.00	45955.00	28200	20240826	-27.48	13220	20231116	54.69	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.86	N	294870	5000	3295 억	8731990	N	N	26	N	N
42	20241122	161050	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19380	910	2	4.93	6923326050	360985	103.79	18420	19470	18370	24000	12930	18470	19178.87	13.21	55662	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12773	7.38	0.42	12	0.55	2626.00	45955.00	28200	20240826	-31.28	13080	20231115	48.17	28200	-31.28	20240826	13920	39.22	20240118	28200	-31.28	20240826	13800	40.43	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	26	N	N
43	20241122	151105	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19340	870	2	4.71	6729291110	350963	100.91	18420	19470	18370	24000	12930	18470	19173.79	13.21	52921	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12746	7.36	0.42	12	0.53	2626.00	45955.00	28200	20240826	-31.42	13080	20231115	47.86	28200	-31.42	20240826	13920	38.94	20240118	28200	-31.42	20240826	13800	40.14	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
44	20241122	141106	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19320	850	2	4.60	6078911820	317291	91.22	18420	19470	18370	24000	12930	18470	19158.79	13.21	54188	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12733	7.36	0.42	12	0.48	2626.00	45955.00	28200	20240826	-31.49	13080	20231115	47.71	28200	-31.49	20240826	13920	38.79	20240118	28200	-31.49	20240826	13800	40.00	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
45	20241122	131101	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19310	840	2	4.55	5587046210	291791	83.89	18420	19470	18370	24000	12930	18470	19147.42	13.21	48841	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12727	7.35	0.42	12	0.44	2626.00	45955.00	28200	20240826	-31.52	13080	20231115	47.63	28200	-31.52	20240826	13920	38.72	20240118	28200	-31.52	20240826	13800	39.93	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
46	20241122	121110	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19380	910	2	4.93	4759398290	249144	71.63	18420	19460	18370	24000	12930	18470	19103.00	13.21	53998	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12773	7.38	0.42	12	0.38	2626.00	45955.00	28200	20240826	-31.28	13080	20231115	48.17	28200	-31.28	20240826	13920	39.22	20240118	28200	-31.28	20240826	13800	40.43	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
47	20241122	111058	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19400	930	2	5.04	3571518510	187843	54.01	18420	19400	18370	24000	12930	18470	19013.32	13.21	63749	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12786	7.39	0.42	12	0.29	2626.00	45955.00	28200	20240826	-31.21	13080	20231115	48.32	28200	-31.21	20240826	13920	39.37	20240118	28200	-31.21	20240826	13800	40.58	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
48	20241122	101117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19050	580	2	3.14	1825156710	96985	27.88	18420	19160	18370	24000	12930	18470	18818.96	13.21	32297	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12555	7.25	0.41	12	0.15	2626.00	45955.00	28200	20240826	-32.45	13080	20231115	45.64	28200	-32.45	20240826	13920	36.85	20240118	28200	-32.45	20240826	13800	38.04	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
49	20241122	091107	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18580	110	2	0.60	432042430	23427	6.74	18420	18580	18370	24000	12930	18470	18442.07	13.21	5181	18876	18672	18396	18192	17916	18775	18295	3295	5530	5000	13660	10	1	65907330	12246	7.08	0.40	12	0.04	2626.00	45955.00	28200	20240826	-34.11	13080	20231115	42.05	28200	-34.11	20240826	13920	33.48	20240118	28200	-34.11	20240826	13800	34.64	20231228	0.79	N	294870	5000	3295 억	8703636	N	N	9	N	N
50	20241121	161057	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18470	160	2	0.87	6376340080	347147	74.89	18260	18600	18120	23800	12820	18310	18367.78	13.12	46764	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12173	7.03	0.40	12	0.53	2626.00	45955.00	28200	20240826	-34.50	12660	20231114	45.89	28200	-34.50	20240826	13920	32.69	20240118	28200	-34.50	20240826	13800	33.84	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	9	N	N
51	20241121	151119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18450	140	2	0.76	5932797570	323106	69.70	18260	18600	18120	23800	12820	18310	18361.77	13.12	37629	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12160	7.03	0.40	12	0.49	2626.00	45955.00	28200	20240826	-34.57	12660	20231114	45.73	28200	-34.57	20240826	13920	32.54	20240118	28200	-34.57	20240826	13800	33.70	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
52	20241121	141116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18560	250	2	1.37	5140750310	280304	60.47	18260	18570	18120	23800	12820	18310	18339.91	13.12	28549	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12232	7.07	0.40	12	0.43	2626.00	45955.00	28200	20240826	-34.18	12660	20231114	46.60	28200	-34.18	20240826	13920	33.33	20240118	28200	-34.18	20240826	13800	34.49	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
53	20241121	131109	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18450	140	2	0.76	3951389290	215981	46.59	18260	18560	18120	23800	12820	18310	18295.08	13.12	18261	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12160	7.03	0.40	12	0.33	2626.00	45955.00	28200	20240826	-34.57	12660	20231114	45.73	28200	-34.57	20240826	13920	32.54	20240118	28200	-34.57	20240826	13800	33.70	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
54	20241121	121109	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18320	10	2	0.05	3434409370	187846	40.52	18260	18560	18120	23800	12820	18310	18283.11	13.12	2290	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12074	6.98	0.40	12	0.29	2626.00	45955.00	28200	20240826	-35.04	12660	20231114	44.71	28200	-35.04	20240826	13920	31.61	20240118	28200	-35.04	20240826	13800	32.75	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
55	20241121	111114	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18270	-40	5	-0.22	2414458390	132468	28.58	18260	18360	18120	23800	12820	18310	18226.73	13.12	-5239	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12041	6.96	0.40	12	0.20	2626.00	45955.00	28200	20240826	-35.21	12660	20231114	44.31	28200	-35.21	20240826	13920	31.25	20240118	28200	-35.21	20240826	13800	32.39	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
56	20241121	101112	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18210	-100	5	-0.55	1149311130	63080	13.61	18260	18360	18120	23800	12820	18310	18219.90	13.12	-679	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	12002	6.93	0.40	12	0.10	2626.00	45955.00	28200	20240826	-35.43	12660	20231114	43.84	28200	-35.43	20240826	13920	30.82	20240118	28200	-35.43	20240826	13800	31.96	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
57	20241121	091114	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18180	-130	5	-0.71	209539710	11502	2.48	18260	18300	18160	23800	12820	18310	18217.68	13.12	-3544	19256	18782	18526	18052	17796	18655	17925	3295	5490	5000	13540	10	1	65907330	11982	6.92	0.40	12	0.02	2626.00	45955.00	28200	20240826	-35.53	12660	20231114	43.60	28200	-35.53	20240826	13920	30.60	20240118	28200	-35.53	20240826	13800	31.74	20231228	0.81	N	294870	5000	3295 억	8645458	N	N	110	N	N
58	20241120	161104	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18310	-680	5	-3.58	8549236410	463041	274.52	19000	19000	18270	24650	13300	18990	18463.38	13.09	-33742	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12068	6.97	0.40	12	0.70	2626.00	45955.00	28200	20240826	-35.07	12660	20231113	44.63	28200	-35.07	20240826	13920	31.54	20240118	28200	-35.07	20240826	13800	32.68	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	109	N	N
59	20241120	151119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18320	-670	5	-3.53	8345175060	451901	267.92	19000	19000	18270	24650	13300	18990	18466.82	13.09	-37215	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12074	6.98	0.40	12	0.69	2626.00	45955.00	28200	20240826	-35.04	12660	20231113	44.71	28200	-35.04	20240826	13920	31.61	20240118	28200	-35.04	20240826	13800	32.75	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
60	20241120	141121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18370	-620	5	-3.26	6687091360	361496	214.32	19000	19000	18270	24650	13300	18990	18498.38	13.09	-43422	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12107	7.00	0.40	12	0.55	2626.00	45955.00	28200	20240826	-34.86	12660	20231113	45.10	28200	-34.86	20240826	13920	31.97	20240118	28200	-34.86	20240826	13800	33.12	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
61	20241120	131122	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18340	-650	5	-3.42	5320099350	287259	170.31	19000	19000	18270	24650	13300	18990	18520.22	13.09	-46759	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12087	6.98	0.40	12	0.44	2626.00	45955.00	28200	20240826	-34.96	12660	20231113	44.87	28200	-34.96	20240826	13920	31.75	20240118	28200	-34.96	20240826	13800	32.90	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
62	20241120	121120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18400	-590	5	-3.11	3742065070	201186	119.28	19000	19000	18320	24650	13300	18990	18600.03	13.09	-43534	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12127	7.01	0.40	12	0.31	2626.00	45955.00	28200	20240826	-34.75	12660	20231113	45.34	28200	-34.75	20240826	13920	32.18	20240118	28200	-34.75	20240826	13800	33.33	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
63	20241120	111124	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18570	-420	5	-2.21	2232659510	119266	70.71	19000	19000	18570	24650	13300	18990	18720.00	13.09	-43751	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12239	7.07	0.40	12	0.18	2626.00	45955.00	28200	20240826	-34.15	12660	20231113	46.68	28200	-34.15	20240826	13920	33.41	20240118	28200	-34.15	20240826	13800	34.57	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
64	20241120	101122	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18740	-250	5	-1.32	1110854810	59123	35.05	19000	19000	18680	24650	13300	18990	18788.88	13.09	-25055	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12351	7.14	0.41	12	0.09	2626.00	45955.00	28200	20240826	-33.55	12660	20231113	48.03	28200	-33.55	20240826	13920	34.63	20240118	28200	-33.55	20240826	13800	35.80	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
65	20241120	091120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18770	-220	5	-1.16	287203310	15246	9.04	19000	19000	18710	24650	13300	18990	18837.95	13.09	-7581	19376	19182	18946	18752	18516	19065	18635	3295	5660	5000	14050	10	1	65907330	12371	7.15	0.41	12	0.02	2626.00	45955.00	28200	20240826	-33.44	12660	20231113	48.26	28200	-33.44	20240826	13920	34.84	20240118	28200	-33.44	20240826	13800	36.01	20231228	0.79	N	294870	5000	3295 억	8624262	N	N	214	N	N
66	20241119	161018	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18990	-80	5	-0.42	3171576130	167881	77.71	19040	19140	18710	24750	13350	19070	18891.81	13.05	-17736	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12516	7.23	0.41	12	0.25	2626.00	45955.00	28200	20240826	-32.66	12660	20231113	50.00	28200	-32.66	20240826	13920	36.42	20240118	28200	-32.66	20240826	13800	37.61	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	214	N	N
67	20241119	151036	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18940	-130	5	-0.68	2913846350	154285	71.42	19040	19140	18710	24750	13350	19070	18886.13	13.05	-21150	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12483	7.21	0.41	12	0.23	2626.00	45955.00	28200	20240826	-32.84	12660	20231113	49.61	28200	-32.84	20240826	13920	36.06	20240118	28200	-32.84	20240826	13800	37.25	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
68	20241119	141035	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18930	-140	5	-0.73	2194174540	116170	53.78	19040	19140	18710	24750	13350	19070	18887.62	13.05	-5993	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12476	7.21	0.41	12	0.18	2626.00	45955.00	28200	20240826	-32.87	12660	20231113	49.53	28200	-32.87	20240826	13920	35.99	20240118	28200	-32.87	20240826	13800	37.17	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
69	20241119	131038	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18890	-180	5	-0.94	1759238950	93202	43.14	19040	19140	18710	24750	13350	19070	18875.55	13.05	-406	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12450	7.19	0.41	12	0.14	2626.00	45955.00	28200	20240826	-33.01	12660	20231113	49.21	28200	-33.01	20240826	13920	35.70	20240118	28200	-33.01	20240826	13800	36.88	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
70	20241119	121025	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18890	-180	5	-0.94	1573589530	83396	38.60	19040	19140	18710	24750	13350	19070	18868.88	13.05	-5228	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12450	7.19	0.41	12	0.13	2626.00	45955.00	28200	20240826	-33.01	12660	20231113	49.21	28200	-33.01	20240826	13920	35.70	20240118	28200	-33.01	20240826	13800	36.88	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
71	20241119	111037	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18910	-160	5	-0.84	1419973050	75284	34.85	19040	19140	18710	24750	13350	19070	18861.55	13.05	-5126	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12463	7.20	0.41	12	0.11	2626.00	45955.00	28200	20240826	-32.94	12660	20231113	49.37	28200	-32.94	20240826	13920	35.85	20240118	28200	-32.94	20240826	13800	37.03	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
72	20241119	101102	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18860	-210	5	-1.10	1020934040	54105	25.05	19040	19140	18710	24750	13350	19070	18869.49	13.05	-5699	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12430	7.18	0.41	12	0.08	2626.00	45955.00	28200	20240826	-33.12	12660	20231113	48.97	28200	-33.12	20240826	13920	35.49	20240118	28200	-33.12	20240826	13800	36.67	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
73	20241119	091057	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18750	-320	5	-1.68	361934220	19228	8.90	19040	19050	18710	24750	13350	19070	18823.28	13.05	-6812	19910	19490	19030	18610	18150	19700	18820	3295	5680	5000	14110	10	1	65907330	12358	7.14	0.41	12	0.03	2626.00	45955.00	28200	20240826	-33.51	12660	20231113	48.10	28200	-33.51	20240826	13920	34.70	20240118	28200	-33.51	20240826	13800	35.87	20231228	0.81	N	294870	5000	3295 억	8598602	N	N	268	N	N
74	20241118	161023	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	230	2	1.22	4093528060	214861	60.48	18600	19450	18570	24450	13190	18840	19051.94	13.04	-31737	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12569	7.26	0.41	12	0.33	2626.00	45955.00	28200	20240826	-32.38	12660	20231113	50.63	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	267	N	N
75	20241118	151037	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19000	160	2	0.85	3940605700	206846	58.23	18600	19450	18570	24450	13190	18840	19050.92	13.04	-29307	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12522	7.24	0.41	12	0.31	2626.00	45955.00	28200	20240826	-32.62	12660	20231113	50.08	28200	-32.62	20240826	13920	36.49	20240118	28200	-32.62	20240826	13800	37.68	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
76	20241118	141038	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	230	2	1.22	3442799430	180764	50.88	18600	19450	18570	24450	13190	18840	19045.82	13.04	-23013	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12569	7.26	0.41	12	0.27	2626.00	45955.00	28200	20240826	-32.38	12660	20231113	50.63	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
77	20241118	131031	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	230	2	1.22	3011350770	158065	44.49	18600	19450	18570	24450	13190	18840	19051.34	13.04	-11553	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12569	7.26	0.41	12	0.24	2626.00	45955.00	28200	20240826	-32.38	12660	20231113	50.63	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
78	20241118	121035	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19130	290	2	1.54	2767610200	145305	40.90	18600	19450	18570	24450	13190	18840	19046.90	13.04	-5700	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12608	7.28	0.42	12	0.22	2626.00	45955.00	28200	20240826	-32.16	12660	20231113	51.11	28200	-32.16	20240826	13920	37.43	20240118	28200	-32.16	20240826	13800	38.62	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
79	20241118	111035	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19000	160	2	0.85	2501708760	131387	36.98	18600	19450	18570	24450	13190	18840	19040.76	13.04	-3579	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12522	7.24	0.41	12	0.20	2626.00	45955.00	28200	20240826	-32.62	12660	20231113	50.08	28200	-32.62	20240826	13920	36.49	20240118	28200	-32.62	20240826	13800	37.68	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
80	20241118	101024	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19230	390	2	2.07	1700401890	89453	25.18	18600	19450	18570	24450	13190	18840	19008.89	13.04	10029	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12674	7.32	0.42	12	0.14	2626.00	45955.00	28200	20240826	-31.81	12660	20231113	51.90	28200	-31.81	20240826	13920	38.15	20240118	28200	-31.81	20240826	13800	39.35	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
81	20241118	091023	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18740	-100	5	-0.53	621993520	33363	9.39	18600	18750	18570	24450	13190	18840	18643.21	13.04	6724	19340	19090	18710	18460	18080	18900	18270	3295	5610	5000	13940	10	1	65907330	12351	7.14	0.41	12	0.05	2626.00	45955.00	28200	20240826	-33.55	12660	20231113	48.03	28200	-33.55	20240826	13920	34.63	20240118	28200	-33.55	20240826	13800	35.80	20231228	0.77	N	294870	5000	3295 억	8595346	N	N	520	N	N
82	20241115	161100	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18840	-10	5	-0.05	6592890260	353737	114.37	18880	18960	18330	24500	13200	18850	18637.72	12.96	-13091	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12417	7.17	0.41	12	0.54	2626.00	45955.00	28200	20240826	-33.19	12280	20231108	53.42	28200	-33.19	20240826	13920	35.34	20240118	28200	-33.19	20240826	13080	44.04	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	520	N	N
83	20241115	151136	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18800	-50	5	-0.27	6337014100	340148	109.98	18880	18960	18330	24500	13200	18850	18630.17	12.96	-8555	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12391	7.16	0.41	12	0.52	2626.00	45955.00	28200	20240826	-33.33	12280	20231108	53.09	28200	-33.33	20240826	13920	35.06	20240118	28200	-33.33	20240826	13080	43.73	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
84	20241115	141121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18750	-100	5	-0.53	5169030120	278161	89.94	18880	18950	18330	24500	13200	18850	18582.87	12.96	6558	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12358	7.14	0.41	12	0.42	2626.00	45955.00	28200	20240826	-33.51	12280	20231108	52.69	28200	-33.51	20240826	13920	34.70	20240118	28200	-33.51	20240826	13080	43.35	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
85	20241115	131121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18710	-140	5	-0.74	4413551190	237781	76.88	18880	18950	18330	24500	13200	18850	18561.41	12.96	15125	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12331	7.12	0.41	12	0.36	2626.00	45955.00	28200	20240826	-33.65	12280	20231108	52.36	28200	-33.65	20240826	13920	34.41	20240118	28200	-33.65	20240826	13080	43.04	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
86	20241115	121122	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18720	-130	5	-0.69	3608015170	194748	62.97	18880	18950	18330	24500	13200	18850	18526.58	12.96	22531	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12338	7.13	0.41	12	0.30	2626.00	45955.00	28200	20240826	-33.62	12280	20231108	52.44	28200	-33.62	20240826	13920	34.48	20240118	28200	-33.62	20240826	13080	43.12	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
87	20241115	111056	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18650	-200	5	-1.06	3079674880	166506	53.84	18880	18950	18330	24500	13200	18850	18495.88	12.96	14453	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12292	7.10	0.41	12	0.25	2626.00	45955.00	28200	20240826	-33.87	12280	20231108	51.87	28200	-33.87	20240826	13920	33.98	20240118	28200	-33.87	20240826	13080	42.58	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
88	20241115	101055	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18400	-450	5	-2.39	1625835130	87670	28.35	18880	18950	18350	24500	13200	18850	18544.94	12.96	-2777	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12127	7.01	0.40	12	0.13	2626.00	45955.00	28200	20240826	-34.75	12280	20231108	49.84	28200	-34.75	20240826	13920	32.18	20240118	28200	-34.75	20240826	13080	40.67	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
89	20241115	090957	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18500	-350	5	-1.86	531439710	28373	9.17	18880	18950	18450	24500	13200	18850	18730.46	12.96	4468	19676	19262	18916	18502	18156	19470	18710	3295	5650	5000	13940	10	1	65907330	12193	7.04	0.40	12	0.04	2626.00	45955.00	28200	20240826	-34.40	12280	20231108	50.65	28200	-34.40	20240826	13920	32.90	20240118	28200	-34.40	20240826	13080	41.44	20231115	0.77	N	294870	5000	3295 억	8540913	N	N	163	N	N
90	20241114	161048	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18720	-70	5	-0.37	5347941110	284342	69.97	18800	19330	18570	24400	13160	18790	18808.13	12.93	-36487	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12338	7.13	0.41	12	0.43	2626.00	45955.00	28200	20240826	-33.62	11910	20231107	57.18	28200	-33.62	20240826	13920	34.48	20240118	28200	-33.62	20240826	12660	47.87	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
91	20241114	151055	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18620	-170	5	-0.90	4241527390	225124	55.39	18800	19330	18570	24400	13160	18790	18840.85	12.93	-45659	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12272	7.09	0.41	12	0.34	2626.00	45955.00	28200	20240826	-33.97	11910	20231107	56.34	28200	-33.97	20240826	13920	33.76	20240118	28200	-33.97	20240826	12660	47.08	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
92	20241114	141047	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18750	-40	5	-0.21	3245486610	171802	42.27	18800	19330	18720	24400	13160	18790	18890.85	12.93	-44663	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12358	7.14	0.41	12	0.26	2626.00	45955.00	28200	20240826	-33.51	11910	20231107	57.43	28200	-33.51	20240826	13920	34.70	20240118	28200	-33.51	20240826	12660	48.10	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
93	20241114	131049	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18830	40	2	0.21	2444653260	129158	31.78	18800	19330	18720	24400	13160	18790	18927.62	12.93	-48382	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12410	7.17	0.41	12	0.20	2626.00	45955.00	28200	20240826	-33.23	11910	20231107	58.10	28200	-33.23	20240826	13920	35.27	20240118	28200	-33.23	20240826	12660	48.74	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
94	20241114	121045	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18990	200	2	1.06	1755839250	92539	22.77	18800	19330	18720	24400	13160	18790	18974.05	12.93	-37222	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12516	7.23	0.41	12	0.14	2626.00	45955.00	28200	20240826	-32.66	11910	20231107	59.45	28200	-32.66	20240826	13920	36.42	20240118	28200	-32.66	20240826	12660	50.00	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
95	20241114	111045	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18950	160	2	0.85	1172343860	61690	15.18	18800	19330	18720	24400	13160	18790	19003.79	12.93	-25288	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12489	7.22	0.41	12	0.09	2626.00	45955.00	28200	20240826	-32.80	11910	20231107	59.11	28200	-32.80	20240826	13920	36.14	20240118	28200	-32.80	20240826	12660	49.68	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
96	20241114	101105	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18920	130	2	0.69	366385770	19471	4.79	18800	18920	18720	24400	13160	18790	18817.00	12.93	-11436	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12470	7.20	0.41	12	0.03	2626.00	45955.00	28200	20240826	-32.91	11910	20231107	58.86	28200	-32.91	20240826	13920	35.92	20240118	28200	-32.91	20240826	12660	49.45	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
97	20241114	091040	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18790	0	3	0.00	0	0	0.00	0	0	0	24400	13160	18790	0.00	12.93	0	19756	19272	18956	18472	18156	19115	18315	3295	5610	5000	13900	10	1	65907330	12384	7.16	0.41	12	0.00	2626.00	45955.00	28200	20240826	-33.37	11910	20231107	57.77	28200	-33.37	20240826	13920	34.99	20240118	28200	-33.37	20240826	12660	48.42	20231114	0.76	N	294870	5000	3295 억	8520125	N	N	1	N	N
98	20241112	161009	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19260	-1040	5	-5.12	8612510370	438780	164.21	20100	20200	19260	26350	14250	20300	19629.11	12.67	4838	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12694	7.33	0.42	12	0.67	2626.00	45955.00	28200	20240826	-31.70	11910	20231107	61.71	28200	-31.70	20240826	13920	38.36	20240118	28200	-31.70	20240826	12660	52.13	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
99	20241112	151019	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19410	-890	5	-4.38	7992349440	406696	152.20	20100	20200	19400	26350	14250	20300	19651.83	12.67	3350	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12793	7.39	0.42	12	0.62	2626.00	45955.00	28200	20240826	-31.17	11910	20231107	62.97	28200	-31.17	20240826	13920	39.44	20240118	28200	-31.17	20240826	12660	53.32	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
100	20241112	141023	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19490	-810	5	-3.99	7059622470	358794	134.27	20100	20200	19420	26350	14250	20300	19675.90	12.67	-10526	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12845	7.42	0.42	12	0.54	2626.00	45955.00	28200	20240826	-30.89	11910	20231107	63.64	28200	-30.89	20240826	13920	40.01	20240118	28200	-30.89	20240826	12660	53.95	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
101	20241112	131027	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19740	-560	5	-2.76	5582831450	283254	106.00	20100	20200	19580	26350	14250	20300	19709.54	12.67	-3980	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	13010	7.52	0.43	12	0.43	2626.00	45955.00	28200	20240826	-30.00	11910	20231107	65.74	28200	-30.00	20240826	13920	41.81	20240118	28200	-30.00	20240826	12660	55.92	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
102	20241112	121020	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19640	-660	5	-3.25	4622021590	234448	87.74	20100	20200	19580	26350	14250	20300	19714.37	12.67	-21036	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12944	7.48	0.43	12	0.36	2626.00	45955.00	28200	20240826	-30.35	11910	20231107	64.90	28200	-30.35	20240826	13920	41.09	20240118	28200	-30.35	20240826	12660	55.13	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
103	20241112	111015	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19660	-640	5	-3.15	3312388600	167738	62.77	20100	20200	19630	26350	14250	20300	19747.25	12.67	-26880	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12957	7.49	0.43	12	0.25	2626.00	45955.00	28200	20240826	-30.28	11910	20231107	65.07	28200	-30.28	20240826	13920	41.24	20240118	28200	-30.28	20240826	12660	55.29	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
104	20241112	101015	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19710	-590	5	-2.91	1760730740	88931	33.28	20100	20200	19670	26350	14250	20300	19798.59	12.67	-7876	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	12990	7.51	0.43	12	0.13	2626.00	45955.00	28200	20240826	-30.11	11910	20231107	65.49	28200	-30.11	20240826	13920	41.59	20240118	28200	-30.11	20240826	12660	55.69	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
105	20241112	091013	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19820	-480	5	-2.36	551503320	27716	10.37	20100	20200	19790	26350	14250	20300	19897.72	12.67	1566	22100	21200	20650	19750	19200	20925	19475	3295	6050	5000	15020	10	1	65907330	13063	7.55	0.43	12	0.04	2626.00	45955.00	28200	20240826	-29.72	11910	20231107	66.41	28200	-29.72	20240826	13920	42.39	20240118	28200	-29.72	20240826	12660	56.56	20231113	0.69	N	294870	5000	3295 억	8353714	N	N	435	N	N
106	20241111	161005	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20300	-1200	5	-5.58	5479320800	265850	128.97	21500	21550	20100	27950	15050	21500	20611.56	12.72	-37107	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13379	7.73	0.44	12	0.40	2626.00	45955.00	28200	20240826	-28.01	11720	20231102	73.21	28200	-28.01	20240826	13920	45.83	20240118	28200	-28.01	20240826	12660	60.35	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	435	N	N
107	20241111	151036	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20350	-1150	5	-5.35	5188599450	251528	122.02	21500	21550	20100	27950	15050	21500	20628.32	12.72	-33697	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13412	7.75	0.44	12	0.38	2626.00	45955.00	28200	20240826	-27.84	11720	20231102	73.63	28200	-27.84	20240826	13920	46.19	20240118	28200	-27.84	20240826	12660	60.74	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
108	20241111	141020	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20300	-1200	5	-5.58	4595034500	222331	107.86	21500	21550	20100	27950	15050	21500	20667.54	12.72	-30528	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13379	7.73	0.44	12	0.34	2626.00	45955.00	28200	20240826	-28.01	11720	20231102	73.21	28200	-28.01	20240826	13920	45.83	20240118	28200	-28.01	20240826	12660	60.35	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
109	20241111	131020	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-1050	5	-4.88	3753688100	180787	87.70	21500	21550	20350	27950	15050	21500	20763.04	12.72	-30727	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13478	7.79	0.45	12	0.27	2626.00	45955.00	28200	20240826	-27.48	11720	20231102	74.49	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	12660	61.53	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
110	20241111	121014	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-1050	5	-4.88	3304846100	158799	77.04	21500	21550	20400	27950	15050	21500	20811.50	12.72	-28199	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13478	7.79	0.45	12	0.24	2626.00	45955.00	28200	20240826	-27.48	11720	20231102	74.49	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	12660	61.53	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
111	20241111	111013	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	-850	5	-3.95	2504849200	119876	58.15	21500	21550	20600	27950	15050	21500	20895.34	12.72	-16481	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13610	7.86	0.45	12	0.18	2626.00	45955.00	28200	20240826	-26.77	11720	20231102	76.19	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	12660	63.11	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
112	20241111	101007	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20700	-800	5	-3.72	1666968850	79357	38.50	21500	21550	20600	27950	15050	21500	21005.95	12.72	-11132	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	13643	7.88	0.45	12	0.12	2626.00	45955.00	28200	20240826	-26.60	11720	20231102	76.62	28200	-26.60	20240826	13920	48.71	20240118	28200	-26.60	20240826	12660	63.51	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
113	20241111	091003	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-250	5	-1.16	218791450	10266	4.98	21500	21550	21150	27950	15050	21500	21312.24	12.72	-860	21833	21666	21383	21216	20933	21750	21300	3295	6450	5000	15910	50	1	65907330	14005	8.09	0.46	12	0.02	2626.00	45955.00	28200	20240826	-24.65	11720	20231102	81.31	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	12660	67.85	20231113	0.74	N	294870	5000	3295 억	8382801	N	N	438	N	N
114	20241108	161000	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	200	2	0.94	4371838450	204717	74.20	21400	21550	21100	27650	14950	21300	21355.50	12.82	-67818	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14170	8.19	0.47	12	0.31	2626.00	45955.00	28200	20240826	-23.76	11630	20231101	84.87	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	12280	75.08	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	438	N	N
115	20241108	151007	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21450	150	2	0.70	3606266400	169081	61.28	21400	21550	21100	27650	14950	21300	21328.63	12.82	-59690	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14137	8.17	0.47	12	0.26	2626.00	45955.00	28200	20240826	-23.94	11630	20231101	84.44	28200	-23.94	20240826	13920	54.09	20240118	28200	-23.94	20240826	12280	74.67	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
116	20241108	141006	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	100	2	0.47	3046629200	142854	51.78	21400	21550	21100	27650	14950	21300	21326.87	12.82	-53781	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14104	8.15	0.47	12	0.22	2626.00	45955.00	28200	20240826	-24.11	11630	20231101	84.01	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	12280	74.27	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
117	20241108	131007	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	100	2	0.47	2610624750	122504	44.40	21400	21550	21100	27650	14950	21300	21310.53	12.82	-49245	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14104	8.15	0.47	12	0.19	2626.00	45955.00	28200	20240826	-24.11	11630	20231101	84.01	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	12280	74.27	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
118	20241108	121007	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-50	5	-0.23	2100702850	98538	35.71	21400	21550	21100	27650	14950	21300	21318.71	12.82	-37527	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14005	8.09	0.46	12	0.15	2626.00	45955.00	28200	20240826	-24.65	11630	20231101	82.72	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	12280	73.05	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
119	20241108	111005	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	0	3	0.00	1509435600	70732	25.64	21400	21550	21100	27650	14950	21300	21340.21	12.82	-22638	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14038	8.11	0.46	12	0.11	2626.00	45955.00	28200	20240826	-24.47	11630	20231101	83.15	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	12280	73.45	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
120	20241108	101015	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21400	100	2	0.47	1027846350	48181	17.46	21400	21550	21100	27650	14950	21300	21333.02	12.82	-11550	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14104	8.15	0.47	12	0.07	2626.00	45955.00	28200	20240826	-24.11	11630	20231101	84.01	28200	-24.11	20240826	13920	53.74	20240118	28200	-24.11	20240826	12280	74.27	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
121	20241108	091000	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21500	200	2	0.94	178557400	8372	3.03	21400	21500	21150	27650	14950	21300	21327.93	12.82	-3995	22100	21700	21150	20750	20200	21425	20475	3295	6350	5000	15760	50	1	65907330	14170	8.19	0.47	12	0.01	2626.00	45955.00	28200	20240826	-23.76	11630	20231101	84.87	28200	-23.76	20240826	13920	54.45	20240118	28200	-23.76	20240826	12280	75.08	20231108	0.74	N	294870	5000	3295 억	8451208	N	N	51	N	N
122	20241107	160959	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	0	3	0.00	5790880050	275370	122.75	21350	21550	20600	27650	14950	21300	21029.27	12.83	-31926	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	14038	8.11	0.46	12	0.42	2626.00	45955.00	28200	20240826	-24.47	11450	20231031	86.03	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	11910	78.84	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	51	N	N
123	20241107	151005	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-50	5	-0.23	4951323300	236090	105.24	21350	21400	20600	27650	14950	21300	20972.19	12.83	-22675	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	14005	8.09	0.46	12	0.36	2626.00	45955.00	28200	20240826	-24.65	11450	20231031	85.59	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	11910	78.42	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
124	20241107	141008	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-200	5	-0.94	3411600800	163349	72.82	21350	21350	20600	27650	14950	21300	20885.35	12.83	-11724	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13906	8.04	0.46	12	0.25	2626.00	45955.00	28200	20240826	-25.18	11450	20231031	84.28	28200	-25.18	20240826	13920	51.58	20240118	28200	-25.18	20240826	11910	77.16	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
125	20241107	131008	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	-350	5	-1.64	2547946100	122228	54.49	21350	21350	20600	27650	14950	21300	20845.85	12.83	-17012	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13808	7.98	0.46	12	0.19	2626.00	45955.00	28200	20240826	-25.71	11450	20231031	82.97	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	11910	75.90	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
126	20241107	121003	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-300	5	-1.41	2149383550	103271	46.04	21350	21350	20600	27650	14950	21300	20813.04	12.83	-13082	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13841	8.00	0.46	12	0.16	2626.00	45955.00	28200	20240826	-25.53	11450	20231031	83.41	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	11910	76.32	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
127	20241107	110959	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	-350	5	-1.64	1733536850	83370	37.16	21350	21350	20600	27650	14950	21300	20793.29	12.83	-10572	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13808	7.98	0.46	12	0.13	2626.00	45955.00	28200	20240826	-25.71	11450	20231031	82.97	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	11910	75.90	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
128	20241107	101001	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	-500	5	-2.35	1298823150	62495	27.86	21350	21350	20600	27650	14950	21300	20782.83	12.83	-7125	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13709	7.92	0.45	12	0.09	2626.00	45955.00	28200	20240826	-26.24	11450	20231031	81.66	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	11910	74.64	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
129	20241107	091002	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	-400	5	-1.88	277345500	13255	5.91	21350	21350	20750	27650	14950	21300	20923.84	12.83	802	21966	21632	21116	20782	20266	21375	20525	3295	6350	5000	15760	50	1	65907330	13775	7.96	0.45	12	0.02	2626.00	45955.00	28200	20240826	-25.89	11450	20231031	82.53	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	11910	75.48	20231107	0.78	N	294870	5000	3295 억	8454110	N	N	1030	N	N
130	20241106	161010	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21300	100	2	0.47	4714597000	224107	56.73	21400	21450	20600	27550	14850	21200	21036.65	12.89	-34307	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	14038	8.11	0.46	12	0.34	2626.00	45955.00	28200	20240826	-24.47	11200	20231030	90.18	28200	-24.47	20240826	13920	53.02	20240118	28200	-24.47	20240826	11910	78.84	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	1030	N	N
131	20241106	151040	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21250	50	2	0.24	4568875100	217256	54.99	21400	21450	20600	27550	14850	21200	21029.91	12.89	-35023	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	14005	8.09	0.46	12	0.33	2626.00	45955.00	28200	20240826	-24.65	11200	20231030	89.73	28200	-24.65	20240826	13920	52.66	20240118	28200	-24.65	20240826	11910	78.42	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
132	20241106	141029	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-200	5	-0.94	3186117700	152048	38.49	21400	21450	20600	27550	14850	21200	20954.68	12.89	-13617	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13841	8.00	0.46	12	0.23	2626.00	45955.00	28200	20240826	-25.53	11200	20231030	87.50	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	11910	76.32	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
133	20241106	131040	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	-350	5	-1.65	2337819450	111268	28.16	21400	21450	20700	27550	14850	21200	21010.71	12.89	-21835	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13742	7.94	0.45	12	0.17	2626.00	45955.00	28200	20240826	-26.06	11200	20231030	86.16	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	11910	75.06	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
134	20241106	121006	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	-300	5	-1.42	1961091750	93243	23.60	21400	21450	20700	27550	14850	21200	21032.05	12.89	-22177	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13775	7.96	0.45	12	0.14	2626.00	45955.00	28200	20240826	-25.89	11200	20231030	86.61	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	11910	75.48	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
135	20241106	111012	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21000	-200	5	-0.94	1298625450	61829	15.65	21400	21450	20700	27550	14850	21200	21003.50	12.89	-14532	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13841	8.00	0.46	12	0.09	2626.00	45955.00	28200	20240826	-25.53	11200	20231030	87.50	28200	-25.53	20240826	13920	50.86	20240118	28200	-25.53	20240826	11910	76.32	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
136	20241106	101018	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21150	-50	5	-0.24	651905100	30936	7.83	21400	21450	20900	27550	14850	21200	21072.70	12.89	514	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13939	8.05	0.46	12	0.05	2626.00	45955.00	28200	20240826	-25.00	11200	20231030	88.84	28200	-25.00	20240826	13920	51.94	20240118	28200	-25.00	20240826	11910	77.58	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
137	20241106	091011	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	-250	5	-1.18	243767650	11547	2.92	21400	21450	20900	27550	14850	21200	21110.91	12.89	-725	22300	21750	20900	20350	19500	22025	20625	3295	6350	5000	15680	50	1	65907330	13808	7.98	0.46	12	0.02	2626.00	45955.00	28200	20240826	-25.71	11200	20231030	87.05	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	11910	75.90	20231107	0.76	N	294870	5000	3295 억	8492170	N	N	662	N	N
138	20241105	160942	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21200	1150	2	5.74	8247724250	394075	170.86	20200	21450	20050	26050	14050	20050	20927.70	12.89	15590	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13972	8.07	0.46	12	0.60	2626.00	45955.00	28200	20240826	-24.82	10980	20231027	93.08	28200	-24.82	20240826	13920	52.30	20240118	28200	-24.82	20240826	11910	78.00	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	662	N	N
139	20241105	151003	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21050	1000	2	4.99	7606189600	363787	157.73	20200	21450	20050	26050	14050	20050	20908.36	12.89	14069	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13873	8.02	0.46	12	0.55	2626.00	45955.00	28200	20240826	-25.35	10980	20231027	91.71	28200	-25.35	20240826	13920	51.22	20240118	28200	-25.35	20240826	11910	76.74	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
140	20241105	140957	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	21200	1150	2	5.74	6541200050	313401	135.88	20200	21450	20050	26050	14050	20050	20871.66	12.89	10027	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13972	8.07	0.46	12	0.48	2626.00	45955.00	28200	20240826	-24.82	10980	20231027	93.08	28200	-24.82	20240826	13920	52.30	20240118	28200	-24.82	20240826	11910	78.00	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
141	20241105	131004	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	900	2	4.49	4346897800	210068	91.08	20200	21000	20050	26050	14050	20050	20692.81	12.89	13389	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13808	7.98	0.46	12	0.32	2626.00	45955.00	28200	20240826	-25.71	10980	20231027	90.80	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	11910	75.90	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
142	20241105	120954	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20850	800	2	3.99	3309452100	160429	69.56	20200	20850	20050	26050	14050	20050	20628.76	12.89	8075	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13742	7.94	0.45	12	0.24	2626.00	45955.00	28200	20240826	-26.06	10980	20231027	89.89	28200	-26.06	20240826	13920	49.78	20240118	28200	-26.06	20240826	11910	75.06	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
143	20241105	110941	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20600	550	2	2.74	2589639200	125706	54.50	20200	20850	20050	26050	14050	20050	20600.76	12.89	10739	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13577	7.84	0.45	12	0.19	2626.00	45955.00	28200	20240826	-26.95	10980	20231027	87.61	28200	-26.95	20240826	13920	47.99	20240118	28200	-26.95	20240826	11910	72.96	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
144	20241105	100951	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20550	500	2	2.49	2089267650	101369	43.95	20200	20850	20050	26050	14050	20050	20610.52	12.89	17369	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13544	7.83	0.45	12	0.15	2626.00	45955.00	28200	20240826	-27.13	10980	20231027	87.16	28200	-27.13	20240826	13920	47.63	20240118	28200	-27.13	20240826	11910	72.54	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
145	20241105	090947	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	400	2	2.00	247011950	12129	5.26	20200	20500	20050	26050	14050	20050	20365.40	12.89	5323	20856	20452	20046	19642	19236	20655	19845	3295	6000	5000	14830	50	1	65907330	13478	7.79	0.45	12	0.02	2626.00	45955.00	28200	20240826	-27.48	10980	20231027	86.25	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	11910	71.70	20231107	0.78	N	294870	5000	3295 억	8493890	N	N	11	N	N
146	20241104	160941	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20050	270	2	1.37	4624191270	230207	119.89	19640	20450	19640	25700	13850	19780	20087.11	12.89	-11917	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13214	7.64	0.44	12	0.35	2626.00	45955.00	28200	20240826	-28.90	10650	20231026	88.26	28200	-28.90	20240826	13920	44.04	20240118	28200	-28.90	20240826	11910	68.35	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	11	N	N
147	20241104	151000	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20050	270	2	1.37	4501808830	224100	116.71	19640	20450	19640	25700	13850	19780	20088.39	12.89	-12176	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13214	7.64	0.44	12	0.34	2626.00	45955.00	28200	20240826	-28.90	10650	20231026	88.26	28200	-28.90	20240826	13920	44.04	20240118	28200	-28.90	20240826	11910	68.35	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
148	20241104	140942	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	420	2	2.12	3930781900	195618	101.88	19640	20450	19640	25700	13850	19780	20094.17	12.89	-17884	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13313	7.69	0.44	12	0.30	2626.00	45955.00	28200	20240826	-28.37	10650	20231026	89.67	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	11910	69.61	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
149	20241104	130913	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20300	520	2	2.63	3073640600	153468	79.92	19640	20350	19640	25700	13850	19780	20027.89	12.89	-3272	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13379	7.73	0.44	12	0.23	2626.00	45955.00	28200	20240826	-28.01	10650	20231026	90.61	28200	-28.01	20240826	13920	45.83	20240118	28200	-28.01	20240826	11910	70.45	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
150	20241104	120928	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	420	2	2.12	2553906900	127852	66.58	19640	20250	19640	25700	13850	19780	19975.49	12.89	-2187	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13313	7.69	0.44	12	0.19	2626.00	45955.00	28200	20240826	-28.37	10650	20231026	89.67	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	11910	69.61	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
151	20241104	110921	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	420	2	2.12	1962343350	98553	51.33	19640	20250	19640	25700	13850	19780	19911.55	12.89	-1019	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	50	1	65907330	13313	7.69	0.44	12	0.15	2626.00	45955.00	28200	20240826	-28.37	10650	20231026	89.67	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	11910	69.61	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
152	20241104	100911	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19890	110	2	0.56	1042926880	52650	27.42	19640	19980	19640	25700	13850	19780	19808.68	12.89	-652	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	10	1	65907330	13109	7.57	0.43	12	0.08	2626.00	45955.00	28200	20240826	-29.47	10650	20231026	86.76	28200	-29.47	20240826	13920	42.89	20240118	28200	-29.47	20240826	11910	67.00	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
153	20241104	090925	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19790	10	2	0.05	237252130	12031	6.27	19640	19920	19640	25700	13850	19780	19720.07	12.89	3664	20546	20162	19766	19382	18986	20355	19575	3295	5920	5000	14630	10	1	65907330	13043	7.54	0.43	12	0.02	2626.00	45955.00	28200	20240826	-29.82	10650	20231026	85.82	28200	-29.82	20240826	13920	42.17	20240118	28200	-29.82	20240826	11910	66.16	20231107	0.72	N	294870	5000	3295 억	8492403	N	N	113	N	N
154	20241101	160852	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19780	-40	5	-0.20	3771617350	190173	38.60	19760	20150	19370	25750	13880	19820	19832.67	12.87	12471	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13036	7.53	0.43	12	0.29	2626.00	45955.00	28200	20240826	-29.86	10520	20231025	88.02	28200	-29.86	20240826	13920	42.10	20240118	28200	-29.86	20240826	11630	70.08	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	113	N	N
155	20241101	150912	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19810	-10	5	-0.05	3609146210	181962	36.94	19760	20150	19370	25750	13880	19820	19834.61	12.87	11532	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13056	7.54	0.43	12	0.28	2626.00	45955.00	28200	20240826	-29.75	10520	20231025	88.31	28200	-29.75	20240826	13920	42.31	20240118	28200	-29.75	20240826	11630	70.34	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
156	20241101	140837	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19840	20	2	0.10	3085125090	155517	31.57	19760	20150	19370	25750	13880	19820	19837.86	12.87	10131	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13076	7.56	0.43	12	0.24	2626.00	45955.00	28200	20240826	-29.65	10520	20231025	88.59	28200	-29.65	20240826	13920	42.53	20240118	28200	-29.65	20240826	11630	70.59	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
157	20241101	131038	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19780	-40	5	-0.20	2945755740	148481	30.14	19760	20150	19370	25750	13880	19820	19839.28	12.87	9400	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13036	7.53	0.43	12	0.23	2626.00	45955.00	28200	20240826	-29.86	10520	20231025	88.02	28200	-29.86	20240826	13920	42.10	20240118	28200	-29.86	20240826	11630	70.08	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
158	20241101	121039	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19980	160	2	0.81	2567644400	129472	26.28	19760	20150	19370	25750	13880	19820	19831.66	12.87	13328	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13168	7.61	0.43	12	0.20	2626.00	45955.00	28200	20240826	-29.15	10520	20231025	89.92	28200	-29.15	20240826	13920	43.53	20240118	28200	-29.15	20240826	11630	71.80	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
159	20241101	111035	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20000	180	2	0.91	2195387540	110870	22.50	19760	20150	19370	25750	13880	19820	19801.46	12.87	14260	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	50	1	65907330	13181	7.62	0.44	12	0.17	2626.00	45955.00	28200	20240826	-29.08	10520	20231025	90.11	28200	-29.08	20240826	13920	43.68	20240118	28200	-29.08	20240826	11630	71.97	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
160	20241101	101036	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19820	0	3	0.00	1317448280	66969	13.59	19760	19920	19370	25750	13880	19820	19672.51	12.87	6985	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	13063	7.55	0.43	12	0.10	2626.00	45955.00	28200	20240826	-29.72	10520	20231025	88.40	28200	-29.72	20240826	13920	42.39	20240118	28200	-29.72	20240826	11630	70.42	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N
161	20241101	091033	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19710	-110	5	-0.55	482814820	24745	5.02	19760	19800	19370	25750	13880	19820	19511.61	12.87	5821	20733	20276	19993	19536	19253	20135	19395	3295	5930	5000	14660	10	1	65907330	12990	7.51	0.43	12	0.04	2626.00	45955.00	28200	20240826	-30.11	10520	20231025	87.36	28200	-30.11	20240826	13920	41.59	20240118	28200	-30.11	20240826	11630	69.48	20231101	0.73	N	294870	5000	3295 억	8479649	N	N	187	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History