KissMeData/005960/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	20231130	160219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	10	2	0.17	50787480	8520	23.41	5990	6000	5930	7740	4180	5960	5960.97	1.25	199	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1366	3.44	0.24	12	0.04	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
3	20231130	150219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	10	2	0.17	50483030	8469	23.27	5990	6000	5930	7740	4180	5960	5960.92	1.25	201	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1366	3.44	0.24	12	0.04	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
4	20231130	140219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5960	0	3	0.00	46987910	7884	21.66	5990	6000	5930	7740	4180	5960	5959.91	1.25	-5	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1363	3.43	0.24	12	0.03	1737.00	25354.00	10800	20221202	-44.81	5510	20231024	8.17	9190	-35.15	20230524	5510	8.17	20231024	10800	-44.81	20221202	5510	8.17	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
5	20231130	130218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	30	2	0.50	35559170	5972	16.41	5990	5990	5930	7740	4180	5960	5954.31	1.25	-11	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1370	3.45	0.24	12	0.03	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
6	20231130	120221	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	10	2	0.17	34207960	5746	15.79	5990	5990	5930	7740	4180	5960	5953.34	1.25	-85	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1366	3.44	0.24	12	0.03	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
7	20231130	110219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	10	2	0.17	28695100	4822	13.25	5990	5990	5930	7740	4180	5960	5950.85	1.25	-119	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1366	3.44	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
8	20231130	100218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	10	2	0.17	22138470	3721	10.22	5990	5990	5930	7740	4180	5960	5949.57	1.25	-188	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1366	3.44	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
9	20231130	090219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5960	0	3	0.00	435740	73	0.20	5990	5990	5960	7740	4180	5960	5970.48	1.25	-40	6140	6050	5990	5900	5840	6020	5870	1144	1780	5000	4170	10	1	22874863	1363	3.43	0.24	12	0.00	1737.00	25354.00	10800	20221202	-44.81	5510	20231024	8.17	9190	-35.15	20230524	5510	8.17	20231024	10800	-44.81	20221202	5510	8.17	20231024	1.22	N	005960	5000	1143 억	286482	N	N	0	N	N
10	20231129	160218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5960	-60	5	-1.00	217619200	36396	203.77	6020	6080	5930	7820	4220	6020	5979.21	1.26	-1984	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1363	3.43	0.24	12	0.16	1737.00	25354.00	10800	20221202	-44.81	5510	20231024	8.17	9190	-35.15	20230524	5510	8.17	20231024	10800	-44.81	20221202	5510	8.17	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
11	20231129	150219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	-50	5	-0.83	213453160	35697	199.86	6020	6080	5930	7820	4220	6020	5979.58	1.26	-1935	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1366	3.44	0.24	12	0.16	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
12	20231129	140219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6000	-20	5	-0.33	175665620	29344	164.29	6020	6080	5960	7820	4220	6020	5986.42	1.26	-2581	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1372	3.45	0.24	12	0.13	1737.00	25354.00	10800	20221202	-44.44	5510	20231024	8.89	9190	-34.71	20230524	5510	8.89	20231024	10800	-44.44	20221202	5510	8.89	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
13	20231129	130220	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	-40	5	-0.66	140344140	23457	131.33	6020	6080	5960	7820	4220	6020	5983.04	1.26	1096	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1368	3.44	0.24	12	0.10	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
14	20231129	120218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	-50	5	-0.83	108859720	18189	101.84	6020	6080	5970	7820	4220	6020	5984.92	1.26	618	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1366	3.44	0.24	12	0.08	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
15	20231129	110218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	-40	5	-0.66	83549500	13953	78.12	6020	6080	5970	7820	4220	6020	5987.92	1.26	254	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1368	3.44	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
16	20231129	100217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	-50	5	-0.83	47215720	7876	44.10	6020	6080	5970	7820	4220	6020	5994.89	1.26	-464	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1366	3.44	0.24	12	0.03	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
17	20231129	090217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	0	3	0.00	114380	19	0.11	6020	6020	6020	7820	4220	6020	6020.00	1.26	-2	6126	6072	6036	5982	5946	6055	5965	1144	1800	5000	4210	10	1	22874863	1377	3.47	0.24	12	0.00	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.24	N	005960	5000	1143 억	288466	N	N	1	N	N
18	20231128	160219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	-30	5	-0.50	107682020	17845	75.47	6090	6090	6000	7860	4240	6050	6034.28	1.27	-1138	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1377	3.47	0.24	12	0.08	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.23	N	005960	5000	1143 억	289594	N	N	1	N	N
19	20231128	150207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	-30	5	-0.50	97534870	16163	68.36	6090	6090	6000	7860	4240	6050	6034.43	1.27	-762	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1377	3.47	0.24	12	0.07	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
20	20231128	140217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	-30	5	-0.50	88172650	14608	61.78	6090	6090	6000	7860	4240	6050	6035.90	1.27	-264	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1377	3.47	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
21	20231128	130218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	-30	5	-0.50	81403250	13484	57.03	6090	6090	6000	7860	4240	6050	6037.01	1.27	77	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1377	3.47	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
22	20231128	120217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6030	-20	5	-0.33	55780770	9224	39.01	6090	6090	6020	7860	4240	6050	6047.35	1.27	90	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1379	3.47	0.24	12	0.04	1737.00	25354.00	10800	20221202	-44.17	5510	20231024	9.44	9190	-34.39	20230524	5510	9.44	20231024	10800	-44.17	20221202	5510	9.44	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
23	20231128	110218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6030	-20	5	-0.33	41108720	6791	28.72	6090	6090	6030	7860	4240	6050	6053.42	1.27	195	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1379	3.47	0.24	12	0.03	1737.00	25354.00	10800	20221202	-44.17	5510	20231024	9.44	9190	-34.39	20230524	5510	9.44	20231024	10800	-44.17	20221202	5510	9.44	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
24	20231128	100217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6070	20	2	0.33	12410330	2045	8.65	6090	6090	6050	7860	4240	6050	6068.80	1.27	-397	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1389	3.49	0.24	12	0.01	1737.00	25354.00	10800	20221202	-43.80	5510	20231024	10.16	9190	-33.95	20230524	5510	10.16	20231024	10800	-43.80	20221202	5510	10.16	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
25	20231128	090216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6060	10	2	0.17	2377340	391	1.65	6090	6090	6060	7860	4240	6050	6081.78	1.27	-100	6143	6096	6063	6016	5983	6080	6000	1144	1810	5000	4230	10	1	22874863	1386	3.49	0.24	12	0.00	1737.00	25354.00	10800	20221202	-43.89	5510	20231024	9.98	9190	-34.06	20230524	5510	9.98	20231024	10800	-43.89	20221202	5510	9.98	20231024	1.23	N	005960	5000	1143 억	289594	N	N	3	N	N
26	20231127	160218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	-60	5	-0.98	143552940	23643	120.83	6110	6110	6030	7940	4280	6110	6071.69	1.26	61	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1384	3.48	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.24	N	005960	5000	1143 억	289331	N	N	3	N	N
27	20231127	150217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	-60	5	-0.98	139547150	22980	117.44	6110	6110	6040	7940	4280	6110	6072.55	1.26	61	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1384	3.48	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
28	20231127	140218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	-60	5	-0.98	123975390	20403	104.27	6110	6110	6040	7940	4280	6110	6076.33	1.26	659	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1384	3.48	0.24	12	0.09	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
29	20231127	130218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6070	-40	5	-0.65	117010830	19251	98.39	6110	6110	6050	7940	4280	6110	6078.17	1.26	668	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1389	3.49	0.24	12	0.08	1737.00	25354.00	10800	20221202	-43.80	5510	20231024	10.16	9190	-33.95	20230524	5510	10.16	20231024	10800	-43.80	20221202	5510	10.16	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
30	20231127	120217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6080	-30	5	-0.49	91829750	15095	77.15	6110	6110	6060	7940	4280	6110	6083.45	1.26	376	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1391	3.50	0.24	12	0.07	1737.00	25354.00	10800	20221202	-43.70	5510	20231024	10.34	9190	-33.84	20230524	5510	10.34	20231024	10800	-43.70	20221202	5510	10.34	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
31	20231127	110215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6090	-20	5	-0.33	49659210	8153	41.67	6110	6110	6080	7940	4280	6110	6090.91	1.26	325	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1393	3.51	0.24	12	0.04	1737.00	25354.00	10800	20221202	-43.61	5510	20231024	10.53	9190	-33.73	20230524	5510	10.53	20231024	10800	-43.61	20221202	5510	10.53	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
32	20231127	100215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6090	-20	5	-0.33	28506440	4679	23.91	6110	6110	6080	7940	4280	6110	6092.42	1.26	34	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1393	3.51	0.24	12	0.02	1737.00	25354.00	10800	20221202	-43.61	5510	20231024	10.53	9190	-33.73	20230524	5510	10.53	20231024	10800	-43.61	20221202	5510	10.53	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
33	20231127	090214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6110	0	3	0.00	5224050	855	4.37	6110	6110	6110	7940	4280	6110	6110.00	1.26	-713	6203	6156	6123	6076	6043	6150	6070	1144	1830	5000	4270	10	1	22874863	1398	3.52	0.24	12	0.00	1737.00	25354.00	10800	20221202	-43.43	5510	20231024	10.89	9190	-33.51	20230524	5510	10.89	20231024	10800	-43.43	20221202	5510	10.89	20231024	1.24	N	005960	5000	1143 억	289331	N	N	0	N	N
34	20231124	160216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6110	-30	5	-0.49	118259150	19337	79.71	6110	6170	6090	7980	4300	6140	6115.70	1.28	-2434	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1398	3.52	0.24	12	0.08	1737.00	25354.00	10800	20221202	-43.43	5510	20231024	10.89	9190	-33.51	20230524	5510	10.89	20231024	10800	-43.43	20221202	5510	10.89	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
35	20231124	150217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6110	-30	5	-0.49	108179880	17684	72.90	6110	6170	6090	7980	4300	6140	6117.39	1.28	-2392	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1398	3.52	0.24	12	0.08	1737.00	25354.00	10800	20221202	-43.43	5510	20231024	10.89	9190	-33.51	20230524	5510	10.89	20231024	10800	-43.43	20221202	5510	10.89	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
36	20231124	140217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6100	-40	5	-0.65	74514660	12185	50.23	6110	6170	6090	7980	4300	6140	6115.28	1.28	-1618	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1395	3.51	0.24	12	0.05	1737.00	25354.00	10800	20221202	-43.52	5510	20231024	10.71	9190	-33.62	20230524	5510	10.71	20231024	10800	-43.52	20221202	5510	10.71	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
37	20231124	130215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6100	-40	5	-0.65	63766960	10425	42.98	6110	6170	6090	7980	4300	6140	6116.73	1.28	-1430	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1395	3.51	0.24	12	0.05	1737.00	25354.00	10800	20221202	-43.52	5510	20231024	10.71	9190	-33.62	20230524	5510	10.71	20231024	10800	-43.52	20221202	5510	10.71	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
38	20231124	120217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6130	-10	5	-0.16	47137330	7701	31.75	6110	6170	6090	7980	4300	6140	6120.94	1.28	-352	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1402	3.53	0.24	12	0.03	1737.00	25354.00	10800	20221202	-43.24	5510	20231024	11.25	9190	-33.30	20230524	5510	11.25	20231024	10800	-43.24	20221202	5510	11.25	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
39	20231124	110217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6110	-30	5	-0.49	42453170	6935	28.59	6110	6170	6090	7980	4300	6140	6121.58	1.28	-352	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1398	3.52	0.24	12	0.03	1737.00	25354.00	10800	20221202	-43.43	5510	20231024	10.89	9190	-33.51	20230524	5510	10.89	20231024	10800	-43.43	20221202	5510	10.89	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
40	20231124	100214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6100	-40	5	-0.65	33946180	5543	22.85	6110	6170	6090	7980	4300	6140	6124.15	1.28	-203	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1395	3.51	0.24	12	0.02	1737.00	25354.00	10800	20221202	-43.52	5510	20231024	10.71	9190	-33.62	20230524	5510	10.71	20231024	10800	-43.52	20221202	5510	10.71	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
41	20231124	090215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6110	-30	5	-0.49	1918110	314	1.29	6110	6110	6100	7980	4300	6140	6108.63	1.28	-43	6246	6192	6146	6092	6046	6170	6070	1144	1840	5000	4290	10	1	22874863	1398	3.52	0.24	12	0.00	1737.00	25354.00	10800	20221202	-43.43	5510	20231024	10.89	9190	-33.51	20230524	5510	10.89	20231024	10800	-43.43	20221202	5510	10.89	20231024	1.26	N	005960	5000	1143 억	292363	N	N	6	N	N
42	20231123	160213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6140	10	2	0.16	143680110	23359	67.04	6150	6200	6100	7960	4300	6130	6150.98	1.29	-1972	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1405	3.53	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.15	5510	20231024	11.43	9190	-33.19	20230524	5510	11.43	20231024	10800	-43.15	20221202	5510	11.43	20231024	1.28	N	005960	5000	1143 억	294340	N	N	6	N	N
43	20231123	150218	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6130	0	3	0.00	137739210	22391	64.27	6150	6200	6100	7960	4300	6130	6151.54	1.29	-1964	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1402	3.53	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.24	5510	20231024	11.25	9190	-33.30	20230524	5510	11.25	20231024	10800	-43.24	20221202	5510	11.25	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
44	20231123	140217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6150	20	2	0.33	126163220	20504	58.85	6150	6200	6100	7960	4300	6130	6153.10	1.29	-1092	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1407	3.54	0.24	12	0.09	1737.00	25354.00	10800	20221202	-43.06	5510	20231024	11.62	9190	-33.08	20230524	5510	11.62	20231024	10800	-43.06	20221202	5510	11.62	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
45	20231123	130217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6160	30	2	0.49	110480940	17966	51.57	6150	6190	6100	7960	4300	6130	6149.45	1.29	-594	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1409	3.55	0.24	12	0.08	1737.00	25354.00	10800	20221202	-42.96	5510	20231024	11.80	9190	-32.97	20230524	5510	11.80	20231024	10800	-42.96	20221202	5510	11.80	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
46	20231123	120215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6160	30	2	0.49	79785840	12976	37.24	6150	6190	6100	7960	4300	6130	6148.72	1.29	5	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1409	3.55	0.24	12	0.06	1737.00	25354.00	10800	20221202	-42.96	5510	20231024	11.80	9190	-32.97	20230524	5510	11.80	20231024	10800	-42.96	20221202	5510	11.80	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
47	20231123	110217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6160	30	2	0.49	67543750	10989	31.54	6150	6190	6100	7960	4300	6130	6146.49	1.29	125	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1409	3.55	0.24	12	0.05	1737.00	25354.00	10800	20221202	-42.96	5510	20231024	11.80	9190	-32.97	20230524	5510	11.80	20231024	10800	-42.96	20221202	5510	11.80	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
48	20231123	100216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6130	0	3	0.00	33991450	5537	15.89	6150	6170	6100	7960	4300	6130	6138.97	1.29	207	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1402	3.53	0.24	12	0.02	1737.00	25354.00	10800	20221202	-43.24	5510	20231024	11.25	9190	-33.30	20230524	5510	11.25	20231024	10800	-43.24	20221202	5510	11.25	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
49	20231123	090215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6120	-10	5	-0.16	5088050	829	2.38	6150	6150	6120	7960	4300	6130	6137.58	1.29	-244	6230	6180	6100	6050	5970	6205	6075	1144	1830	5000	4290	10	1	22874863	1400	3.52	0.24	12	0.00	1737.00	25354.00	10800	20221202	-43.33	5510	20231024	11.07	9190	-33.41	20230524	5510	11.07	20231024	10800	-43.33	20221202	5510	11.07	20231024	1.28	N	005960	5000	1143 억	294340	N	N	4	N	N
50	20231122	160210	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6130	90	2	1.49	211501120	34766	135.38	6070	6150	6020	7850	4230	6040	6083.56	1.28	635	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1402	3.53	0.24	12	0.15	1737.00	25354.00	10800	20221202	-43.24	5510	20231024	11.25	9190	-33.30	20230524	5510	11.25	20231024	10800	-43.24	20221202	5510	11.25	20231024	1.28	N	005960	5000	1143 억	293671	N	N	4	N	N
51	20231122	150214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6120	80	2	1.32	203790940	33508	130.48	6070	6150	6020	7850	4230	6040	6081.86	1.28	674	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1400	3.52	0.24	12	0.15	1737.00	25354.00	10800	20221202	-43.33	5510	20231024	11.07	9190	-33.41	20230524	5510	11.07	20231024	10800	-43.33	20221202	5510	11.07	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
52	20231122	140211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6080	40	2	0.66	140569070	23185	90.28	6070	6100	6020	7850	4230	6040	6062.93	1.28	817	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1391	3.50	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.70	5510	20231024	10.34	9190	-33.84	20230524	5510	10.34	20231024	10800	-43.70	20221202	5510	10.34	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
53	20231122	130220	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6090	50	2	0.83	121993170	20134	78.40	6070	6100	6020	7850	4230	6040	6059.06	1.28	324	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1393	3.51	0.24	12	0.09	1737.00	25354.00	10800	20221202	-43.61	5510	20231024	10.53	9190	-33.73	20230524	5510	10.53	20231024	10800	-43.61	20221202	5510	10.53	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
54	20231122	120217	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6080	40	2	0.66	77491990	12819	49.92	6070	6090	6020	7850	4230	6040	6045.09	1.28	28	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1391	3.50	0.24	12	0.06	1737.00	25354.00	10800	20221202	-43.70	5510	20231024	10.34	9190	-33.84	20230524	5510	10.34	20231024	10800	-43.70	20221202	5510	10.34	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
55	20231122	110222	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	10	2	0.17	39095440	6472	25.20	6070	6080	6020	7850	4230	6040	6040.70	1.28	73	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1384	3.48	0.24	12	0.03	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
56	20231122	100220	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	10	2	0.17	27138840	4492	17.49	6070	6080	6020	7850	4230	6040	6041.59	1.28	-122	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1384	3.48	0.24	12	0.02	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
57	20231122	090212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6030	-10	5	-0.17	7299270	1206	4.70	6070	6070	6030	7850	4230	6040	6052.46	1.28	-455	6113	6076	6033	5996	5953	6095	6015	1144	1810	5000	4220	10	1	22874863	1379	3.47	0.24	12	0.01	1737.00	25354.00	10800	20221202	-44.17	5510	20231024	9.44	9190	-34.39	20230524	5510	9.44	20231024	10800	-44.17	20221202	5510	9.44	20231024	1.28	N	005960	5000	1143 억	293671	N	N	6	N	N
58	20231121	160214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6040	50	2	0.83	154565100	25601	64.43	5990	6070	5990	7780	4200	5990	6037.46	1.27	2663	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1382	3.48	0.24	12	0.11	1737.00	25354.00	10800	20221202	-44.07	5510	20231024	9.62	9190	-34.28	20230524	5510	9.62	20231024	10800	-44.07	20221202	5510	9.62	20231024	1.25	N	005960	5000	1143 억	291064	N	N	6	N	N
59	20231121	150213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6050	60	2	1.00	142525200	23608	59.41	5990	6070	5990	7780	4200	5990	6037.16	1.27	2549	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1384	3.48	0.24	12	0.10	1737.00	25354.00	10800	20221202	-43.98	5510	20231024	9.80	9190	-34.17	20230524	5510	9.80	20231024	10800	-43.98	20221202	5510	9.80	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
60	20231121	140209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6060	70	2	1.17	123291010	20426	51.40	5990	6070	5990	7780	4200	5990	6035.98	1.27	2017	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1386	3.49	0.24	12	0.09	1737.00	25354.00	10800	20221202	-43.89	5510	20231024	9.98	9190	-34.06	20230524	5510	9.98	20231024	10800	-43.89	20221202	5510	9.98	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
61	20231121	130211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6040	50	2	0.83	81344380	13498	33.97	5990	6050	5990	7780	4200	5990	6026.40	1.27	1368	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1382	3.48	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.07	5510	20231024	9.62	9190	-34.28	20230524	5510	9.62	20231024	10800	-44.07	20221202	5510	9.62	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
62	20231121	120211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6030	40	2	0.67	50581890	8404	21.15	5990	6040	5990	7780	4200	5990	6018.79	1.27	1034	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1379	3.47	0.24	12	0.04	1737.00	25354.00	10800	20221202	-44.17	5510	20231024	9.44	9190	-34.39	20230524	5510	9.44	20231024	10800	-44.17	20221202	5510	9.44	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
63	20231121	110209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	30	2	0.50	27170500	4517	11.37	5990	6040	5990	7780	4200	5990	6015.16	1.27	937	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1377	3.47	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
64	20231121	100207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6030	40	2	0.67	21073160	3504	8.82	5990	6040	5990	7780	4200	5990	6014.03	1.27	771	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1379	3.47	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.17	5510	20231024	9.44	9190	-34.39	20230524	5510	9.44	20231024	10800	-44.17	20221202	5510	9.44	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
65	20231121	090209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6040	50	2	0.83	2898660	483	1.22	5990	6040	5990	7780	4200	5990	6001.37	1.27	0	6150	6070	5980	5900	5810	6110	5940	1144	1790	5000	4190	10	1	22874863	1382	3.48	0.24	12	0.00	1737.00	25354.00	10800	20221202	-44.07	5510	20231024	9.62	9190	-34.28	20230524	5510	9.62	20231024	10800	-44.07	20221202	5510	9.62	20231024	1.25	N	005960	5000	1143 억	291064	N	N	80	N	N
66	20231120	160209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	100	2	1.70	233547020	38979	105.58	5900	6060	5890	7650	4130	5890	5991.61	1.25	5374	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1370	3.45	0.24	12	0.17	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.26	N	005960	5000	1143 억	285473	N	N	80	N	N
67	20231120	150210	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6020	130	2	2.21	219953150	36717	99.46	5900	6060	5890	7650	4130	5890	5990.50	1.25	5424	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1377	3.47	0.24	12	0.16	1737.00	25354.00	10800	20221202	-44.26	5510	20231024	9.26	9190	-34.49	20230524	5510	9.26	20231024	10800	-44.26	20221202	5510	9.26	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
68	20231120	140210	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6010	120	2	2.04	188015730	31422	85.11	5900	6040	5890	7650	4130	5890	5983.57	1.25	5561	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1375	3.46	0.24	12	0.14	1737.00	25354.00	10800	20221202	-44.35	5510	20231024	9.07	9190	-34.60	20230524	5510	9.07	20231024	10800	-44.35	20221202	5510	9.07	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
69	20231120	130209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	80	2	1.36	134637270	22531	61.03	5900	6020	5890	7650	4130	5890	5975.65	1.25	5602	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1366	3.44	0.24	12	0.10	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
70	20231120	120209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	80	2	1.36	128039740	21428	58.04	5900	6020	5890	7650	4130	5890	5975.35	1.25	5154	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1366	3.44	0.24	12	0.09	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
71	20231120	110208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5960	70	2	1.19	105406060	17635	47.77	5900	6020	5890	7650	4130	5890	5977.09	1.25	4343	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1363	3.43	0.24	12	0.08	1737.00	25354.00	10800	20221202	-44.81	5510	20231024	8.17	9190	-35.15	20230524	5510	8.17	20231024	10800	-44.81	20221202	5510	8.17	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
72	20231120	100208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	90	2	1.53	81895880	13698	37.10	5900	6020	5890	7650	4130	5890	5978.67	1.25	3079	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1368	3.44	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
73	20231120	090209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5890	0	3	0.00	1638030	278	0.75	5900	5940	5890	7650	4130	5890	5892.19	1.25	-131	6050	5970	5920	5840	5790	5945	5815	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.26	N	005960	5000	1143 억	285473	N	N	38	N	N
74	20231117	160212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5890	-70	5	-1.17	218040260	36917	113.84	6000	6000	5870	7740	4180	5960	5906.08	1.24	668	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1347	3.39	0.23	12	0.16	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.27	N	005960	5000	1143 억	283894	N	N	38	N	N
75	20231117	150214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5890	-70	5	-1.17	208214650	35249	108.70	6000	6000	5870	7740	4180	5960	5906.82	1.24	1495	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1347	3.39	0.23	12	0.15	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
76	20231117	140213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5890	-70	5	-1.17	154506960	26125	80.56	6000	6000	5880	7740	4180	5960	5913.97	1.24	179	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1347	3.39	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
77	20231117	130212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5930	-30	5	-0.50	136954260	23151	71.39	6000	6000	5880	7740	4180	5960	5915.50	1.24	224	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1356	3.41	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.09	5510	20231024	7.62	9190	-35.47	20230524	5510	7.62	20231024	10800	-45.09	20221202	5510	7.62	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
78	20231117	120213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5930	-30	5	-0.50	132519700	22400	69.08	6000	6000	5880	7740	4180	5960	5915.86	1.24	837	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1356	3.41	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.09	5510	20231024	7.62	9190	-35.47	20230524	5510	7.62	20231024	10800	-45.09	20221202	5510	7.62	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
79	20231117	110213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5890	-70	5	-1.17	120561080	20375	62.83	6000	6000	5880	7740	4180	5960	5916.90	1.24	915	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1347	3.39	0.23	12	0.09	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
80	20231117	100213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5900	-60	5	-1.01	94769910	16009	49.37	6000	6000	5880	7740	4180	5960	5919.54	1.24	1157	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1350	3.40	0.23	12	0.07	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
81	20231117	090213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5950	-10	5	-0.17	1859800	312	0.96	6000	6000	5950	7740	4180	5960	5961.32	1.24	-82	6080	6020	5970	5910	5860	5995	5885	1144	1780	5000	4170	10	1	22874863	1361	3.43	0.23	12	0.00	1737.00	25354.00	10800	20221202	-44.91	5510	20231024	7.99	9190	-35.26	20230524	5510	7.99	20231024	10800	-44.91	20221202	5510	7.99	20231024	1.27	N	005960	5000	1143 억	283894	N	N	0	N	N
82	20231116	160212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	-10	5	-0.17	188815930	31675	109.37	6010	6030	5920	7780	4200	5990	5961.04	1.20	10073	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1368	3.44	0.24	12	0.14	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
83	20231116	150213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	-10	5	-0.17	176912470	29680	102.48	6010	6030	5920	7780	4200	5990	5960.66	1.20	10008	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1368	3.44	0.24	12	0.13	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
84	20231116	140212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5980	-10	5	-0.17	170603300	28623	98.83	6010	6030	5920	7780	4200	5990	5960.36	1.20	10069	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1368	3.44	0.24	12	0.13	1737.00	25354.00	10800	20221202	-44.63	5510	20231024	8.53	9190	-34.93	20230524	5510	8.53	20231024	10800	-44.63	20221202	5510	8.53	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
85	20231116	130212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5950	-40	5	-0.67	83239100	13942	48.14	6010	6030	5920	7780	4200	5990	5970.38	1.20	3232	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1361	3.43	0.23	12	0.06	1737.00	25354.00	10800	20221202	-44.91	5510	20231024	7.99	9190	-35.26	20230524	5510	7.99	20231024	10800	-44.91	20221202	5510	7.99	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
86	20231116	120212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	-20	5	-0.33	55049040	9216	31.82	6010	6030	5920	7780	4200	5990	5973.20	1.20	1838	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1366	3.44	0.24	12	0.04	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
87	20231116	110211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6000	10	2	0.17	22856180	3822	13.20	6010	6030	5920	7780	4200	5990	5980.16	1.20	278	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1372	3.45	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.44	5510	20231024	8.89	9190	-34.71	20230524	5510	8.89	20231024	10800	-44.44	20221202	5510	8.89	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
88	20231116	100209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	-70	5	-1.17	2975210	497	1.72	6010	6030	5920	7780	4200	5990	5986.34	1.20	-29	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1354	3.41	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
89	20231116	090209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	1.20	0	6063	6026	5983	5946	5903	6045	5965	1144	1790	5000	4190	10	1	22874863	1370	3.45	0.24	12	0.00	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.26	N	005960	5000	1143 억	273788	N	N	0	N	N
90	20231115	160204	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	50	2	0.84	173005920	28918	158.13	5940	6020	5940	7720	4160	5940	5982.63	1.19	440	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1370	3.45	0.24	12	0.13	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
91	20231115	150213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6000	60	2	1.01	165643150	27689	151.41	5940	6020	5940	7720	4160	5940	5982.27	1.19	444	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1372	3.45	0.24	12	0.12	1737.00	25354.00	10800	20221202	-44.44	5510	20231024	8.89	9190	-34.71	20230524	5510	8.89	20231024	10800	-44.44	20221202	5510	8.89	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
92	20231115	140214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6000	60	2	1.01	134994760	22589	123.52	5940	6010	5940	7720	4160	5940	5976.13	1.19	2316	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1372	3.45	0.24	12	0.10	1737.00	25354.00	10800	20221202	-44.44	5510	20231024	8.89	9190	-34.71	20230524	5510	8.89	20231024	10800	-44.44	20221202	5510	8.89	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
93	20231115	130214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5970	30	2	0.51	104648420	17530	95.86	5940	6010	5940	7720	4160	5940	5969.68	1.19	2030	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1366	3.44	0.24	12	0.08	1737.00	25354.00	10800	20221202	-44.72	5510	20231024	8.35	9190	-35.04	20230524	5510	8.35	20231024	10800	-44.72	20221202	5510	8.35	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
94	20231115	120215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5960	20	2	0.34	95549720	16008	87.53	5940	6010	5940	7720	4160	5940	5968.87	1.19	2230	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1363	3.43	0.24	12	0.07	1737.00	25354.00	10800	20221202	-44.81	5510	20231024	8.17	9190	-35.15	20230524	5510	8.17	20231024	10800	-44.81	20221202	5510	8.17	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
95	20231115	110216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	50	2	0.84	81189200	13602	74.38	5940	6010	5940	7720	4160	5940	5968.92	1.19	2230	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1370	3.45	0.24	12	0.06	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
96	20231115	100213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5990	50	2	0.84	61841950	10373	56.72	5940	5990	5940	7720	4160	5940	5961.82	1.19	1586	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1370	3.45	0.24	12	0.05	1737.00	25354.00	10800	20221202	-44.54	5510	20231024	8.71	9190	-34.82	20230524	5510	8.71	20231024	10800	-44.54	20221202	5510	8.71	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
97	20231115	090213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5940	0	3	0.00	2435400	410	2.24	5940	5940	5940	7720	4160	5940	5940.00	1.19	0	6033	5986	5943	5896	5853	5965	5875	1144	1780	5000	4150	10	1	22874863	1359	3.42	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.28	N	005960	5000	1143 억	272749	N	N	23	N	N
98	20231114	160212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5940	0	3	0.00	106564250	17965	51.68	5950	5990	5900	7720	4160	5940	5931.77	1.19	-329	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1359	3.42	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.29	N	005960	5000	1143 억	273038	N	N	23	N	N
99	20231114	150212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5940	0	3	0.00	97371380	16417	47.23	5950	5990	5900	7720	4160	5940	5931.13	1.19	-680	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1359	3.42	0.23	12	0.07	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
100	20231114	140211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	-20	5	-0.34	88055150	14851	42.72	5950	5990	5900	7720	4160	5940	5929.24	1.19	-736	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1354	3.41	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
101	20231114	130213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	-20	5	-0.34	70296540	11860	34.12	5950	5990	5900	7720	4160	5940	5927.20	1.19	-68	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1354	3.41	0.23	12	0.05	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
102	20231114	120211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5900	-40	5	-0.67	54832140	9252	26.61	5950	5990	5900	7720	4160	5940	5926.52	1.19	-208	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1350	3.40	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
103	20231114	110214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5930	-10	5	-0.17	24463720	4120	11.85	5950	5990	5910	7720	4160	5940	5937.80	1.19	-241	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1356	3.41	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.09	5510	20231024	7.62	9190	-35.47	20230524	5510	7.62	20231024	10800	-45.09	20221202	5510	7.62	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
104	20231114	100212	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	-20	5	-0.34	15948380	2683	7.72	5950	5990	5920	7720	4160	5940	5944.23	1.19	-183	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1354	3.41	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
105	20231114	090211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5950	10	2	0.17	166600	28	0.08	5950	5950	5950	7720	4160	5940	5950.00	1.19	-3	6093	6016	5953	5876	5813	6055	5915	1144	1780	5000	4150	10	1	22874863	1361	3.43	0.23	12	0.00	1737.00	25354.00	10800	20221202	-44.91	5510	20231024	7.99	9190	-35.26	20230524	5510	7.99	20231024	10800	-44.91	20221202	5510	7.99	20231024	1.29	N	005960	5000	1143 억	273038	N	N	5	N	N
106	20231113	160210	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5940	50	2	0.85	206621530	34753	94.38	5890	6030	5890	7650	4130	5890	5945.43	1.20	-1580	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1359	3.42	0.23	12	0.15	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.30	N	005960	5000	1143 억	274771	N	N	5	N	N
107	20231113	150210	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5950	60	2	1.02	196169790	32987	89.58	5890	6030	5890	7650	4130	5890	5946.88	1.20	-1495	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1361	3.43	0.23	12	0.14	1737.00	25354.00	10800	20221202	-44.91	5510	20231024	7.99	9190	-35.26	20230524	5510	7.99	20231024	10800	-44.91	20221202	5510	7.99	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
108	20231113	140209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	30	2	0.51	166402740	27976	75.97	5890	6030	5890	7650	4130	5890	5948.05	1.20	619	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.12	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
109	20231113	130208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5900	10	2	0.17	150312800	25252	68.58	5890	6030	5890	7650	4130	5890	5952.51	1.20	1242	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1350	3.40	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
110	20231113	120208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5920	30	2	0.51	132330190	22206	60.30	5890	6030	5890	7650	4130	5890	5959.21	1.20	1249	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
111	20231113	110207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5950	60	2	1.02	124616800	20905	56.77	5890	6030	5890	7650	4130	5890	5961.10	1.20	1236	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1361	3.43	0.23	12	0.09	1737.00	25354.00	10800	20221202	-44.91	5510	20231024	7.99	9190	-35.26	20230524	5510	7.99	20231024	10800	-44.91	20221202	5510	7.99	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
112	20231113	100209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	5940	50	2	0.85	100738530	16878	45.84	5890	6030	5890	7650	4130	5890	5968.63	1.20	699	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1359	3.42	0.23	12	0.07	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
113	20231113	090209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6000	110	2	1.87	23849570	4024	10.93	5890	6000	5890	7650	4130	5890	5926.83	1.20	1829	6043	5966	5883	5806	5723	6005	5845	1144	1760	5000	4120	10	1	22874863	1372	3.45	0.24	12	0.02	1737.00	25354.00	10800	20221202	-44.44	5510	20231024	8.89	9190	-34.71	20230524	5510	8.89	20231024	10800	-44.44	20221202	5510	8.89	20231024	1.30	N	005960	5000	1143 억	274771	N	N	0	N	N
114	20231110	160210	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	0	3	0.00	217244830	36790	189.45	5800	5960	5800	7650	4130	5890	5905.00	1.17	5842	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.16	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
115	20231110	150212	57	100.00	KOSPI	건설업	N	N	N	N		N	5920	30	2	0.51	201147330	34060	175.40	5800	5960	5800	7650	4130	5890	5905.68	1.17	6079	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1354	3.41	0.23	12	0.15	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
116	20231110	140210	57	100.00	KOSPI	건설업	N	N	N	N		N	5940	50	2	0.85	165694200	28077	144.59	5800	5960	5800	7650	4130	5890	5901.42	1.17	4923	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1359	3.42	0.23	12	0.12	1737.00	25354.00	10800	20221202	-45.00	5510	20231024	7.80	9190	-35.36	20230524	5510	7.80	20231024	10800	-45.00	20221202	5510	7.80	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
117	20231110	130212	57	100.00	KOSPI	건설업	N	N	N	N		N	5900	10	2	0.17	138664100	23503	121.03	5800	5960	5800	7650	4130	5890	5899.85	1.17	3636	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1350	3.40	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
118	20231110	120210	57	100.00	KOSPI	건설업	N	N	N	N		N	5930	40	2	0.68	112518230	19079	98.25	5800	5960	5800	7650	4130	5890	5897.49	1.17	2170	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1356	3.41	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.09	5510	20231024	7.62	9190	-35.47	20230524	5510	7.62	20231024	10800	-45.09	20221202	5510	7.62	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
119	20231110	110210	57	100.00	KOSPI	건설업	N	N	N	N		N	5930	40	2	0.68	62215860	10587	54.52	5800	5930	5800	7650	4130	5890	5876.63	1.17	377	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1356	3.41	0.23	12	0.05	1737.00	25354.00	10800	20221202	-45.09	5510	20231024	7.62	9190	-35.47	20230524	5510	7.62	20231024	10800	-45.09	20221202	5510	7.62	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
120	20231110	100211	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	20	2	0.34	28166560	4827	24.86	5800	5910	5800	7650	4130	5890	5835.21	1.17	315	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1352	3.40	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
121	20231110	090208	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	-60	5	-1.02	8827630	1522	7.84	5800	5830	5800	7650	4130	5890	5800.02	1.17	120	5983	5936	5883	5836	5783	5960	5860	1144	1760	5000	4120	10	1	22874863	1334	3.36	0.23	12	0.01	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.30	N	005960	5000	1143 억	268543	N	N	0	N	N
122	20231109	160206	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	20	2	0.34	114276340	19388	137.32	5830	5930	5830	7630	4110	5870	5894.18	1.17	1478	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1347	3.39	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
123	20231109	150208	57	100.00	KOSPI	건설업	N	N	N	N		N	5880	10	2	0.17	101963710	17299	122.52	5830	5930	5830	7630	4110	5870	5894.20	1.17	1490	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1345	3.39	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.56	5510	20231024	6.72	9190	-36.02	20230524	5510	6.72	20231024	10800	-45.56	20221202	5510	6.72	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
124	20231109	140207	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	20	2	0.34	84448790	14327	101.47	5830	5930	5830	7630	4110	5870	5894.38	1.17	1304	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1347	3.39	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
125	20231109	130207	57	100.00	KOSPI	건설업	N	N	N	N		N	5920	50	2	0.85	46620200	7913	56.05	5830	5930	5830	7630	4110	5870	5891.60	1.17	587	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1354	3.41	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
126	20231109	120207	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	40	2	0.68	29533590	5024	35.58	5830	5920	5830	7630	4110	5870	5878.50	1.17	417	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1352	3.40	0.23	12	0.02	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
127	20231109	110207	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	20	2	0.34	19973930	3406	24.12	5830	5910	5830	7630	4110	5870	5864.34	1.17	361	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1347	3.39	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
128	20231109	100206	57	100.00	KOSPI	건설업	N	N	N	N		N	5860	-10	5	-0.17	9819940	1680	11.90	5830	5890	5830	7630	4110	5870	5845.20	1.17	293	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1340	3.37	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.74	5510	20231024	6.35	9190	-36.24	20230524	5510	6.35	20231024	10800	-45.74	20221202	5510	6.35	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
129	20231109	090206	57	100.00	KOSPI	건설업	N	N	N	N		N	5870	0	3	0.00	2197950	377	2.67	5830	5870	5830	7630	4110	5870	5830.11	1.17	-49	5943	5906	5863	5826	5783	5885	5805	1144	1760	5000	4100	10	1	22874863	1343	3.38	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.65	5510	20231024	6.53	9190	-36.13	20230524	5510	6.53	20231024	10800	-45.65	20221202	5510	6.53	20231024	1.29	N	005960	5000	1143 억	266986	N	N	2	N	N
130	20231108	160206	57	100.00	KOSPI	건설업	N	N	N	N		N	5870	-20	5	-0.34	80860180	13790	54.14	5890	5900	5820	7650	4130	5890	5863.62	1.17	-273	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1343	3.38	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.65	5510	20231024	6.53	9190	-36.13	20230524	5510	6.53	20231024	10800	-45.65	20221202	5510	6.53	20231024	1.30	N	005960	5000	1143 억	267184	N	N	2	N	N
131	20231108	150207	57	100.00	KOSPI	건설업	N	N	N	N		N	5870	-20	5	-0.34	74190810	12652	49.68	5890	5900	5820	7650	4130	5890	5863.96	1.17	-262	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1343	3.38	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.65	5510	20231024	6.53	9190	-36.13	20230524	5510	6.53	20231024	10800	-45.65	20221202	5510	6.53	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
132	20231108	140206	57	100.00	KOSPI	건설업	N	N	N	N		N	5880	-10	5	-0.17	59505430	10154	39.87	5890	5900	5820	7650	4130	5890	5860.29	1.17	34	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1345	3.39	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.56	5510	20231024	6.72	9190	-36.02	20230524	5510	6.72	20231024	10800	-45.56	20221202	5510	6.72	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
133	20231108	130206	57	100.00	KOSPI	건설업	N	N	N	N		N	5850	-40	5	-0.68	50370040	8594	33.74	5890	5900	5820	7650	4130	5890	5861.07	1.17	-16	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1338	3.37	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.83	5510	20231024	6.17	9190	-36.34	20230524	5510	6.17	20231024	10800	-45.83	20221202	5510	6.17	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
134	20231108	120207	57	100.00	KOSPI	건설업	N	N	N	N		N	5880	-10	5	-0.17	37379050	6372	25.02	5890	5900	5820	7650	4130	5890	5866.14	1.17	4	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1345	3.39	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.56	5510	20231024	6.72	9190	-36.02	20230524	5510	6.72	20231024	10800	-45.56	20221202	5510	6.72	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
135	20231108	110207	57	100.00	KOSPI	건설업	N	N	N	N		N	5880	-10	5	-0.17	35299040	6018	23.63	5890	5900	5820	7650	4130	5890	5865.58	1.17	59	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1345	3.39	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.56	5510	20231024	6.72	9190	-36.02	20230524	5510	6.72	20231024	10800	-45.56	20221202	5510	6.72	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
136	20231108	100206	57	100.00	KOSPI	건설업	N	N	N	N		N	5850	-40	5	-0.68	19445240	3309	12.99	5890	5900	5820	7650	4130	5890	5876.47	1.17	-103	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1338	3.37	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.83	5510	20231024	6.17	9190	-36.34	20230524	5510	6.17	20231024	10800	-45.83	20221202	5510	6.17	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
137	20231108	090206	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	0	3	0.00	1048310	178	0.70	5890	5890	5880	7650	4130	5890	5889.38	1.17	-22	6050	5970	5880	5800	5710	5925	5755	1144	1760	5000	4120	10	1	22874863	1347	3.39	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.30	N	005960	5000	1143 억	267184	N	N	0	N	N
138	20231107	160206	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	-20	5	-0.34	149555960	25438	103.23	5930	5960	5790	7680	4140	5910	5879.23	1.18	-3269	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1347	3.39	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
139	20231107	150206	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	-80	5	-1.35	146674870	24948	101.24	5930	5960	5790	7680	4140	5910	5879.22	1.18	-3281	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1334	3.36	0.23	12	0.11	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
140	20231107	140207	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	-80	5	-1.35	142324170	24203	98.21	5930	5960	5790	7680	4140	5910	5880.44	1.18	-3109	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1334	3.36	0.23	12	0.11	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
141	20231107	130206	57	100.00	KOSPI	건설업	N	N	N	N		N	5810	-100	5	-1.69	140321490	23859	96.82	5930	5960	5790	7680	4140	5910	5881.28	1.18	-3109	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1329	3.34	0.23	12	0.10	1737.00	25354.00	10800	20221202	-46.20	5510	20231024	5.44	9190	-36.78	20230524	5510	5.44	20231024	10800	-46.20	20221202	5510	5.44	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
142	20231107	120206	57	100.00	KOSPI	건설업	N	N	N	N		N	5870	-40	5	-0.68	84373790	14260	57.87	5930	5960	5870	7680	4140	5910	5916.82	1.18	-1093	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1343	3.38	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.65	5510	20231024	6.53	9190	-36.13	20230524	5510	6.53	20231024	10800	-45.65	20221202	5510	6.53	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
143	20231107	110206	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	0	3	0.00	76266400	12881	52.27	5930	5960	5880	7680	4140	5910	5920.84	1.18	-876	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1352	3.40	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
144	20231107	100208	57	100.00	KOSPI	건설업	N	N	N	N		N	5920	10	2	0.17	46555870	7845	31.83	5930	5960	5880	7680	4140	5910	5934.46	1.18	-751	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1354	3.41	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.19	5510	20231024	7.44	9190	-35.58	20230524	5510	7.44	20231024	10800	-45.19	20221202	5510	7.44	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
145	20231107	090204	57	100.00	KOSPI	건설업	N	N	N	N		N	5890	-20	5	-0.34	15711220	2646	10.74	5930	5960	5890	7680	4140	5910	5937.72	1.18	-330	5970	5940	5890	5860	5810	5955	5875	1144	1770	5000	4130	10	1	22874863	1347	3.39	0.23	12	0.01	1737.00	25354.00	10800	20221202	-45.46	5510	20231024	6.90	9190	-35.91	20230524	5510	6.90	20231024	10800	-45.46	20221202	5510	6.90	20231024	1.30	N	005960	5000	1143 억	270438	N	N	166	N	N
146	20231106	160203	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	50	2	0.85	144529430	24545	169.38	5880	5920	5840	7610	4110	5860	5888.28	1.17	1959	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1352	3.40	0.23	12	0.11	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.31	N	005960	5000	1143 억	267985	N	N	138	N	N
147	20231106	150203	57	100.00	KOSPI	건설업	N	N	N	N		N	5900	40	2	0.68	139945830	23768	164.02	5880	5920	5840	7610	4110	5860	5887.99	1.17	1946	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1350	3.40	0.23	12	0.10	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
148	20231106	140202	57	100.00	KOSPI	건설업	N	N	N	N		N	5900	40	2	0.68	122294900	20771	143.34	5880	5920	5840	7610	4110	5860	5887.77	1.17	1723	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1350	3.40	0.23	12	0.09	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
149	20231106	130204	57	100.00	KOSPI	건설업	N	N	N	N		N	5900	40	2	0.68	111131500	18879	130.28	5880	5920	5840	7610	4110	5860	5886.51	1.17	1708	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1350	3.40	0.23	12	0.08	1737.00	25354.00	10800	20221202	-45.37	5510	20231024	7.08	9190	-35.80	20230524	5510	7.08	20231024	10800	-45.37	20221202	5510	7.08	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
150	20231106	120203	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	50	2	0.85	81121970	13794	95.19	5880	5920	5840	7610	4110	5860	5880.96	1.17	1798	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1352	3.40	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
151	20231106	110204	57	100.00	KOSPI	건설업	N	N	N	N		N	5910	50	2	0.85	54470200	9272	63.98	5880	5920	5840	7610	4110	5860	5874.70	1.17	2036	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1352	3.40	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.28	5510	20231024	7.26	9190	-35.69	20230524	5510	7.26	20231024	10800	-45.28	20221202	5510	7.26	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
152	20231106	100158	57	100.00	KOSPI	건설업	N	N	N	N		N	5870	10	2	0.17	40502190	6904	47.64	5880	5890	5840	7610	4110	5860	5866.48	1.17	1692	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1343	3.38	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.65	5510	20231024	6.53	9190	-36.13	20230524	5510	6.53	20231024	10800	-45.65	20221202	5510	6.53	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
153	20231106	090204	57	100.00	KOSPI	건설업	N	N	N	N		N	5860	0	3	0.00	6694540	1140	7.87	5880	5890	5860	7610	4110	5860	5872.40	1.17	-260	5920	5890	5840	5810	5760	5905	5825	1144	1750	5000	4100	10	1	22874863	1340	3.37	0.23	12	0.00	1737.00	25354.00	10800	20221202	-45.74	5510	20231024	6.35	9190	-36.24	20230524	5510	6.35	20231024	10800	-45.74	20221202	5510	6.35	20231024	1.31	N	005960	5000	1143 억	267985	N	N	0	N	N
154	20231103	160201	57	100.00	KOSPI	건설업	N	N	N	N		N	5860	30	2	0.51	84499250	14489	38.29	5850	5870	5790	7570	4090	5830	5831.96	1.17	-478	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1340	3.37	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.74	5510	20231024	6.35	9190	-36.24	20230524	5510	6.35	20231024	10800	-45.74	20221202	5510	6.35	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
155	20231103	150202	57	100.00	KOSPI	건설업	N	N	N	N		N	5850	20	2	0.34	76674700	13151	34.75	5850	5870	5790	7570	4090	5830	5830.33	1.17	-774	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1338	3.37	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.83	5510	20231024	6.17	9190	-36.34	20230524	5510	6.17	20231024	10800	-45.83	20221202	5510	6.17	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
156	20231103	140202	57	100.00	KOSPI	건설업	N	N	N	N		N	5850	20	2	0.34	74329080	12750	33.69	5850	5870	5790	7570	4090	5830	5829.73	1.17	-787	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1338	3.37	0.23	12	0.06	1737.00	25354.00	10800	20221202	-45.83	5510	20231024	6.17	9190	-36.34	20230524	5510	6.17	20231024	10800	-45.83	20221202	5510	6.17	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
157	20231103	130202	57	100.00	KOSPI	건설업	N	N	N	N		N	5850	20	2	0.34	57974400	9948	26.29	5850	5870	5790	7570	4090	5830	5827.74	1.17	-1012	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1338	3.37	0.23	12	0.04	1737.00	25354.00	10800	20221202	-45.83	5510	20231024	6.17	9190	-36.34	20230524	5510	6.17	20231024	10800	-45.83	20221202	5510	6.17	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
158	20231103	120201	57	100.00	KOSPI	건설업	N	N	N	N		N	5840	10	2	0.17	41838860	7189	19.00	5850	5850	5790	7570	4090	5830	5819.84	1.17	-1233	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1336	3.36	0.23	12	0.03	1737.00	25354.00	10800	20221202	-45.93	5510	20231024	5.99	9190	-36.45	20230524	5510	5.99	20231024	10800	-45.93	20221202	5510	5.99	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
159	20231103	110203	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	0	3	0.00	33595700	5774	15.26	5850	5850	5790	7570	4090	5830	5818.44	1.17	-1619	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.03	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
160	20231103	100201	57	100.00	KOSPI	건설업	N	N	N	N		N	5800	-30	5	-0.51	29075590	4997	13.20	5850	5850	5790	7570	4090	5830	5818.61	1.17	-1661	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1327	3.34	0.23	12	0.02	1737.00	25354.00	10800	20221202	-46.30	5510	20231024	5.26	9190	-36.89	20230524	5510	5.26	20231024	10800	-46.30	20221202	5510	5.26	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
161	20231103	090202	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	0	3	0.00	5008240	858	2.27	5850	5850	5830	7570	4090	5830	5837.11	1.17	-51	5923	5876	5783	5736	5643	5900	5760	1144	1740	5000	4080	10	1	22874863	1334	3.36	0.23	12	0.00	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.32	N	005960	5000	1143 억	268430	N	N	0	N	N
162	20231102	160201	57	100.00	KOSPI	건설업	N	N	N	N		N	5830	150	2	2.64	217923370	37702	328.73	5690	5830	5690	7380	3980	5680	5780.08	1.12	11062	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1334	3.36	0.23	12	0.16	1737.00	25354.00	10800	20221202	-46.02	5510	20231024	5.81	9190	-36.56	20230524	5510	5.81	20231024	10800	-46.02	20221202	5510	5.81	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
163	20231102	150202	57	100.00	KOSPI	건설업	N	N	N	N		N	5820	140	2	2.46	205845270	35627	310.64	5690	5830	5690	7380	3980	5680	5777.79	1.12	10333	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1331	3.35	0.23	12	0.16	1737.00	25354.00	10800	20221202	-46.11	5510	20231024	5.63	9190	-36.67	20230524	5510	5.63	20231024	10800	-46.11	20221202	5510	5.63	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
164	20231102	140201	57	100.00	KOSPI	건설업	N	N	N	N		N	5790	110	2	1.94	171282850	29681	258.79	5690	5820	5690	7380	3980	5680	5770.79	1.12	6799	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1324	3.33	0.23	12	0.13	1737.00	25354.00	10800	20221202	-46.39	5510	20231024	5.08	9190	-37.00	20230524	5510	5.08	20231024	10800	-46.39	20221202	5510	5.08	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
165	20231102	130201	57	100.00	KOSPI	건설업	N	N	N	N		N	5800	120	2	2.11	151576070	26284	229.17	5690	5810	5690	7380	3980	5680	5766.86	1.12	6798	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1327	3.34	0.23	12	0.11	1737.00	25354.00	10800	20221202	-46.30	5510	20231024	5.26	9190	-36.89	20230524	5510	5.26	20231024	10800	-46.30	20221202	5510	5.26	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
166	20231102	120200	57	100.00	KOSPI	건설업	N	N	N	N		N	5770	90	2	1.58	121146810	21021	183.29	5690	5800	5690	7380	3980	5680	5763.13	1.12	5436	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1320	3.32	0.23	12	0.09	1737.00	25354.00	10800	20221202	-46.57	5510	20231024	4.72	9190	-37.21	20230524	5510	4.72	20231024	10800	-46.57	20221202	5510	4.72	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
167	20231102	110158	57	100.00	KOSPI	건설업	N	N	N	N		N	5790	110	2	1.94	86038670	14946	130.32	5690	5790	5690	7380	3980	5680	5756.64	1.12	3019	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1324	3.33	0.23	12	0.07	1737.00	25354.00	10800	20221202	-46.39	5510	20231024	5.08	9190	-37.00	20230524	5510	5.08	20231024	10800	-46.39	20221202	5510	5.08	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
168	20231102	100201	57	100.00	KOSPI	건설업	N	N	N	N		N	5760	80	2	1.41	38085750	6631	57.82	5690	5770	5690	7380	3980	5680	5743.59	1.12	1019	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1318	3.32	0.23	12	0.03	1737.00	25354.00	10800	20221202	-46.67	5510	20231024	4.54	9190	-37.32	20230524	5510	4.54	20231024	10800	-46.67	20221202	5510	4.54	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
169	20231102	090201	57	100.00	KOSPI	건설업	N	N	N	N		N	5730	50	2	0.88	5976100	1050	9.16	5690	5730	5690	7380	3980	5680	5691.52	1.12	-45	5786	5732	5696	5642	5606	5715	5625	1144	1700	5000	3970	10	1	22874863	1311	3.30	0.23	12	0.00	1737.00	25354.00	10800	20221202	-46.94	5510	20231024	3.99	9190	-37.65	20230524	5510	3.99	20231024	10800	-46.94	20221202	5510	3.99	20231024	1.32	N	005960	5000	1143 억	255566	N	N	0	N	N
170	20231101	160159	57	100.00	KOSPI	건설업	N	N	N	N		N	5680	10	2	0.18	65352410	11422	22.09	5690	5750	5660	7370	3970	5670	5721.63	1.12	-535	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1299	3.27	0.22	12	0.05	1737.00	25354.00	10800	20221202	-47.41	5510	20231024	3.09	9190	-38.19	20230524	5510	3.09	20231024	10800	-47.41	20221202	5510	3.09	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
171	20231101	150200	57	100.00	KOSPI	건설업	N	N	N	N		N	5690	20	2	0.35	59323590	10361	20.04	5690	5750	5660	7370	3970	5670	5725.66	1.12	-588	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1302	3.28	0.22	12	0.05	1737.00	25354.00	10800	20221202	-47.31	5510	20231024	3.27	9190	-38.08	20230524	5510	3.27	20231024	10800	-47.31	20221202	5510	3.27	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
172	20231101	140159	57	100.00	KOSPI	건설업	N	N	N	N		N	5720	50	2	0.88	48418070	8451	16.35	5690	5750	5660	7370	3970	5670	5729.27	1.12	-28	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1308	3.29	0.23	12	0.04	1737.00	25354.00	10800	20221202	-47.04	5510	20231024	3.81	9190	-37.76	20230524	5510	3.81	20231024	10800	-47.04	20221202	5510	3.81	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
173	20231101	130200	57	100.00	KOSPI	건설업	N	N	N	N		N	5740	70	2	1.23	46620550	8137	15.74	5690	5750	5660	7370	3970	5670	5729.45	1.12	62	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1313	3.30	0.23	12	0.04	1737.00	25354.00	10800	20221202	-46.85	5510	20231024	4.17	9190	-37.54	20230524	5510	4.17	20231024	10800	-46.85	20221202	5510	4.17	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
174	20231101	120202	57	100.00	KOSPI	건설업	N	N	N	N		N	5740	70	2	1.23	39368730	6871	13.29	5690	5750	5660	7370	3970	5670	5729.69	1.12	-521	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1313	3.30	0.23	12	0.03	1737.00	25354.00	10800	20221202	-46.85	5510	20231024	4.17	9190	-37.54	20230524	5510	4.17	20231024	10800	-46.85	20221202	5510	4.17	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
175	20231101	110203	57	100.00	KOSPI	건설업	N	N	N	N		N	5730	60	2	1.06	20778260	3632	7.03	5690	5740	5660	7370	3970	5670	5720.89	1.12	-518	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1311	3.30	0.23	12	0.02	1737.00	25354.00	10800	20221202	-46.94	5510	20231024	3.99	9190	-37.65	20230524	5510	3.99	20231024	10800	-46.94	20221202	5510	3.99	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
176	20231101	100201	57	100.00	KOSPI	건설업	N	N	N	N		N	5730	60	2	1.06	14742020	2577	4.98	5690	5740	5660	7370	3970	5670	5720.61	1.12	-57	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1311	3.30	0.23	12	0.01	1737.00	25354.00	10800	20221202	-46.94	5510	20231024	3.99	9190	-37.65	20230524	5510	3.99	20231024	10800	-46.94	20221202	5510	3.99	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N
177	20231101	090202	57	100.00	KOSPI	건설업	N	N	N	N		N	5690	20	2	0.35	22760	4	0.01	5690	5690	5690	7370	3970	5670	5690.00	1.12	0	5803	5736	5673	5606	5543	5770	5640	1144	1700	5000	3960	10	1	22874863	1302	3.28	0.22	12	0.00	1737.00	25354.00	10800	20221202	-47.31	5510	20231024	3.27	9190	-38.08	20230524	5510	3.27	20231024	10800	-47.31	20221202	5510	3.27	20231024	1.32	N	005960	5000	1143 억	256083	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History