KissMeData/010400/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160255	57	100.00	KOSPI		건설업	N	N	N	N	N	5480	80	2	1.48	46846840	8660	123.13	5270	5490	5270	7020	3780	5400	5409.57	0.69	519	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	418	-12.57	0.42	12	0.11	-436.00	13177.00	8700	20230106	-37.01	4400	20231101	24.55	8700	-37.01	20230106	4400	24.55	20231101	8700	-37.01	20230106	4400	24.55	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
3	20231130	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	5470	70	2	1.30	33771250	6274	89.21	5270	5480	5270	7020	3780	5400	5382.73	0.69	837	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	417	-12.55	0.42	12	0.08	-436.00	13177.00	8700	20230106	-37.13	4400	20231101	24.32	8700	-37.13	20230106	4400	24.32	20231101	8700	-37.13	20230106	4400	24.32	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
4	20231130	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	0	3	0.00	22131910	4130	58.72	5270	5430	5270	7020	3780	5400	5358.82	0.69	107	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	412	-12.39	0.41	12	0.05	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
5	20231130	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	-20	5	-0.37	19458010	3633	51.66	5270	5430	5270	7020	3780	5400	5355.91	0.69	108	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	410	-12.34	0.41	12	0.05	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
6	20231130	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	5420	20	2	0.37	19317340	3607	51.29	5270	5430	5270	7020	3780	5400	5355.51	0.69	109	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	413	-12.43	0.41	12	0.05	-436.00	13177.00	8700	20230106	-37.70	4400	20231101	23.18	8700	-37.70	20230106	4400	23.18	20231101	8700	-37.70	20230106	4400	23.18	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
7	20231130	110256	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	0	3	0.00	18033680	3369	47.90	5270	5420	5270	7020	3780	5400	5352.83	0.69	138	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	412	-12.39	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
8	20231130	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	-30	5	-0.56	12435930	2326	33.07	5270	5420	5270	7020	3780	5400	5346.49	0.69	132	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	409	-12.32	0.41	12	0.03	-436.00	13177.00	8700	20230106	-38.28	4400	20231101	22.05	8700	-38.28	20230106	4400	22.05	20231101	8700	-38.28	20230106	4400	22.05	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
9	20231130	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	-40	5	-0.74	1018280	193	2.74	5270	5360	5270	7020	3780	5400	5276.06	0.69	-10	5580	5490	5380	5290	5180	5535	5335	38	1620	500	3450	10	1	7622000	409	-12.29	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.75	N	010400	500	38 억	52427	N	N	0	N	N
10	20231129	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	50	2	0.93	37630520	7033	34.41	5380	5470	5270	6950	3750	5350	5350.56	0.69	-360	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	412	-12.39	0.41	12	0.09	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
11	20231129	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	-10	5	-0.19	36331430	6792	33.23	5380	5470	5270	6950	3750	5350	5349.15	0.69	-345	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	407	-12.25	0.41	12	0.09	-436.00	13177.00	8700	20230106	-38.62	4400	20231101	21.36	8700	-38.62	20230106	4400	21.36	20231101	8700	-38.62	20230106	4400	21.36	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
12	20231129	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	30	2	0.56	34674500	6485	31.73	5380	5470	5270	6950	3750	5350	5346.88	0.69	-259	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	410	-12.34	0.41	12	0.09	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
13	20231129	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	50	2	0.93	31023560	5805	28.40	5380	5470	5270	6950	3750	5350	5344.28	0.69	-318	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	412	-12.39	0.41	12	0.08	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
14	20231129	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	-10	5	-0.19	28417240	5323	26.04	5380	5470	5270	6950	3750	5350	5338.58	0.69	-317	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	407	-12.25	0.41	12	0.07	-436.00	13177.00	8700	20230106	-38.62	4400	20231101	21.36	8700	-38.62	20230106	4400	21.36	20231101	8700	-38.62	20230106	4400	21.36	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
15	20231129	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	40	2	0.75	22786970	4269	20.88	5380	5470	5270	6950	3750	5350	5337.78	0.69	-318	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	411	-12.36	0.41	12	0.06	-436.00	13177.00	8700	20230106	-38.05	4400	20231101	22.50	8700	-38.05	20230106	4400	22.50	20231101	8700	-38.05	20230106	4400	22.50	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
16	20231129	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-20	5	-0.37	20170510	3783	18.51	5380	5470	5270	6950	3750	5350	5331.88	0.69	-301	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	406	-12.22	0.40	12	0.05	-436.00	13177.00	8700	20230106	-38.74	4400	20231101	21.14	8700	-38.74	20230106	4400	21.14	20231101	8700	-38.74	20230106	4400	21.14	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
17	20231129	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	30	2	0.56	16140	3	0.01	5380	5380	5380	6950	3750	5350	5380.00	0.69	0	5556	5452	5336	5232	5116	5505	5285	38	1600	500	3420	10	1	7622000	410	-12.34	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.75	N	010400	500	38 억	52791	N	N	0	N	N
18	20231128	160255	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	150	2	2.88	109157400	20441	92.45	5220	5440	5220	6760	3640	5200	5340.12	0.70	-473	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	408	-12.27	0.41	12	0.27	-436.00	13177.00	8700	20230106	-38.51	4400	20231101	21.59	8700	-38.51	20230106	4400	21.59	20231101	8700	-38.51	20230106	4400	21.59	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
19	20231128	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	160	2	3.08	101069720	18928	85.60	5220	5440	5220	6760	3640	5200	5339.69	0.70	-484	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	409	-12.29	0.41	12	0.25	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
20	20231128	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	160	2	3.08	97817550	18320	82.85	5220	5440	5220	6760	3640	5200	5339.39	0.70	-500	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	409	-12.29	0.41	12	0.24	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
21	20231128	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	150	2	2.88	91670770	17169	77.65	5220	5440	5220	6760	3640	5200	5339.32	0.70	-565	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	408	-12.27	0.41	12	0.23	-436.00	13177.00	8700	20230106	-38.51	4400	20231101	21.59	8700	-38.51	20230106	4400	21.59	20231101	8700	-38.51	20230106	4400	21.59	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
22	20231128	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	130	2	2.50	85174590	15950	72.14	5220	5440	5220	6760	3640	5200	5340.10	0.70	-558	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	406	-12.22	0.40	12	0.21	-436.00	13177.00	8700	20230106	-38.74	4400	20231101	21.14	8700	-38.74	20230106	4400	21.14	20231101	8700	-38.74	20230106	4400	21.14	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
23	20231128	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	5280	80	2	1.54	79377710	14858	67.20	5220	5440	5220	6760	3640	5200	5342.42	0.70	-557	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	402	-12.11	0.40	12	0.19	-436.00	13177.00	8700	20230106	-39.31	4400	20231101	20.00	8700	-39.31	20230106	4400	20.00	20231101	8700	-39.31	20230106	4400	20.00	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
24	20231128	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	200	2	3.85	17478030	3277	14.82	5220	5440	5220	6760	3640	5200	5333.55	0.70	13	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	412	-12.39	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
25	20231128	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	5220	20	2	0.38	130500	25	0.11	5220	5220	5220	6760	3640	5200	5220.00	0.70	0	5446	5322	5226	5102	5006	5385	5165	38	1560	500	3320	10	1	7622000	398	-11.97	0.40	12	0.00	-436.00	13177.00	8700	20230106	-40.00	4400	20231101	18.64	8700	-40.00	20230106	4400	18.64	20231101	8700	-40.00	20230106	4400	18.64	20231101	0.75	N	010400	500	38 억	53264	N	N	2	N	N
26	20231127	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	5200	30	2	0.58	115607300	22111	70.36	5170	5350	5130	6720	3620	5170	5228.50	0.67	1917	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	396	-11.93	0.39	12	0.29	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.76	N	010400	500	38 억	51223	N	N	2	N	N
27	20231127	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	60	2	1.16	109735510	20986	66.78	5170	5350	5130	6720	3620	5170	5228.99	0.67	2498	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	399	-12.00	0.40	12	0.28	-436.00	13177.00	8700	20230106	-39.89	4400	20231101	18.86	8700	-39.89	20230106	4400	18.86	20231101	8700	-39.89	20230106	4400	18.86	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
28	20231127	140254	57	100.00	KOSPI		건설업	N	N	N	N	N	5220	50	2	0.97	96241260	18406	58.57	5170	5350	5130	6720	3620	5170	5228.80	0.67	2472	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	398	-11.97	0.40	12	0.24	-436.00	13177.00	8700	20230106	-40.00	4400	20231101	18.64	8700	-40.00	20230106	4400	18.64	20231101	8700	-40.00	20230106	4400	18.64	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
29	20231127	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	5200	30	2	0.58	92362540	17662	56.21	5170	5350	5130	6720	3620	5170	5229.45	0.67	2472	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	396	-11.93	0.39	12	0.23	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
30	20231127	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	5200	30	2	0.58	90878610	17377	55.30	5170	5350	5130	6720	3620	5170	5229.82	0.67	2472	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	396	-11.93	0.39	12	0.23	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
31	20231127	110250	57	100.00	KOSPI		건설업	N	N	N	N	N	5200	30	2	0.58	89967270	17202	54.74	5170	5350	5130	6720	3620	5170	5230.05	0.67	2472	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	396	-11.93	0.39	12	0.23	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
32	20231127	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	60	2	1.16	76979900	14726	46.86	5170	5350	5130	6720	3620	5170	5227.48	0.67	2711	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	399	-12.00	0.40	12	0.19	-436.00	13177.00	8700	20230106	-39.89	4400	20231101	18.86	8700	-39.89	20230106	4400	18.86	20231101	8700	-39.89	20230106	4400	18.86	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
33	20231127	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	-40	5	-0.77	1354380	262	0.83	5170	5170	5130	6720	3620	5170	5169.39	0.67	4	5683	5426	5243	4986	4803	5555	5115	38	1550	500	3300	10	1	7622000	391	-11.77	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.76	N	010400	500	38 억	51223	N	N	0	N	N
34	20231124	160246	57	100.00	KOSPI		건설업	N	N	N	N	N	5170	40	2	0.78	164846030	31398	740.87	5130	5500	5060	6660	3600	5130	5250.34	0.68	-239	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	394	-11.86	0.39	12	0.41	-436.00	13177.00	8700	20230106	-40.57	4400	20231101	17.50	8700	-40.57	20230106	4400	17.50	20231101	8700	-40.57	20230106	4400	17.50	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
35	20231124	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	20	2	0.39	160258570	30509	719.89	5130	5500	5060	6660	3600	5130	5252.83	0.68	-288	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.40	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
36	20231124	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	5170	40	2	0.78	24563410	4787	112.95	5130	5190	5060	6660	3600	5130	5131.27	0.68	-244	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	394	-11.86	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.57	4400	20231101	17.50	8700	-40.57	20230106	4400	17.50	20231101	8700	-40.57	20230106	4400	17.50	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
37	20231124	130250	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	20	2	0.39	22406260	4370	103.11	5130	5190	5060	6660	3600	5130	5127.29	0.68	-239	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
38	20231124	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	10	2	0.19	22040610	4299	101.44	5130	5190	5060	6660	3600	5130	5126.92	0.68	-238	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	392	-11.79	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.92	4400	20231101	16.82	8700	-40.92	20230106	4400	16.82	20231101	8700	-40.92	20230106	4400	16.82	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
39	20231124	110251	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	-10	5	-0.19	21578610	4209	99.32	5130	5190	5060	6660	3600	5130	5126.78	0.68	-216	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	390	-11.74	0.39	12	0.06	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
40	20231124	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	0	3	0.00	14212950	2774	65.46	5130	5190	5060	6660	3600	5130	5123.63	0.68	-179	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	391	-11.77	0.39	12	0.04	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
41	20231124	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	-70	5	-1.36	2072980	407	9.60	5130	5130	5060	6660	3600	5130	5093.32	0.68	-23	5256	5192	5156	5092	5056	5175	5075	38	1530	500	3280	10	1	7622000	386	-11.61	0.38	12	0.01	-436.00	13177.00	8700	20230106	-41.84	4400	20231101	15.00	8700	-41.84	20230106	4400	15.00	20231101	8700	-41.84	20230106	4400	15.00	20231101	0.78	N	010400	500	38 억	51586	N	N	2	N	N
42	20231123	160247	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	30	2	0.59	20755890	4029	8.72	5200	5220	5120	6630	3570	5100	5151.62	0.68	-315	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	391	-11.77	0.39	12	0.05	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.77	N	010400	500	38 억	51901	N	N	2	N	N
43	20231123	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	18875090	3663	7.93	5200	5220	5120	6630	3570	5100	5152.90	0.68	-217	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	392	-11.79	0.39	12	0.05	-436.00	13177.00	8700	20230106	-40.92	4400	20231101	16.82	8700	-40.92	20230106	4400	16.82	20231101	8700	-40.92	20230106	4400	16.82	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
44	20231123	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	17216960	3340	7.23	5200	5220	5120	6630	3570	5100	5154.78	0.68	-217	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	392	-11.79	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.92	4400	20231101	16.82	8700	-40.92	20230106	4400	16.82	20231101	8700	-40.92	20230106	4400	16.82	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
45	20231123	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	30	2	0.59	15728200	3050	6.60	5200	5220	5120	6630	3570	5100	5156.79	0.68	-217	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	391	-11.77	0.39	12	0.04	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
46	20231123	120249	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	12149100	2352	5.09	5200	5220	5120	6630	3570	5100	5165.43	0.68	-217	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	392	-11.79	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.92	4400	20231101	16.82	8700	-40.92	20230106	4400	16.82	20231101	8700	-40.92	20230106	4400	16.82	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
47	20231123	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	5180	80	2	1.57	9924600	1919	4.15	5200	5220	5120	6630	3570	5100	5171.76	0.68	-319	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	395	-11.88	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.46	4400	20231101	17.73	8700	-40.46	20230106	4400	17.73	20231101	8700	-40.46	20230106	4400	17.73	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
48	20231123	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	5160	60	2	1.18	7095800	1371	2.97	5200	5220	5120	6630	3570	5100	5175.64	0.68	-296	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	393	-11.83	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.69	4400	20231101	17.27	8700	-40.69	20230106	4400	17.27	20231101	8700	-40.69	20230106	4400	17.27	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
49	20231123	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	5190	90	2	1.76	790380	152	0.33	5200	5200	5190	6630	3570	5100	5199.87	0.68	-22	5686	5392	5206	4912	4726	5540	5060	38	1530	500	3260	10	1	7622000	396	-11.90	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.34	4400	20231101	17.95	8700	-40.34	20230106	4400	17.95	20231101	8700	-40.34	20230106	4400	17.95	20231101	0.77	N	010400	500	38 억	51901	N	N	0	N	N
50	20231122	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	30	2	0.59	240035350	46090	127.62	5060	5500	5020	6590	3550	5070	5207.97	0.67	1094	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	389	-11.70	0.39	12	0.60	-436.00	13177.00	8700	20230106	-41.38	4400	20231101	15.91	8700	-41.38	20230106	4400	15.91	20231101	8700	-41.38	20230106	4400	15.91	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
51	20231122	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	10	2	0.20	237606670	45613	126.30	5060	5500	5020	6590	3550	5070	5209.19	0.67	1061	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	387	-11.65	0.39	12	0.60	-436.00	13177.00	8700	20230106	-41.61	4400	20231101	15.45	8700	-41.61	20230106	4400	15.45	20231101	8700	-41.61	20230106	4400	15.45	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
52	20231122	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	5050	-20	5	-0.39	228783140	43870	121.47	5060	5500	5020	6590	3550	5070	5215.02	0.67	1011	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	385	-11.58	0.38	12	0.58	-436.00	13177.00	8700	20230106	-41.95	4400	20231101	14.77	8700	-41.95	20230106	4400	14.77	20231101	8700	-41.95	20230106	4400	14.77	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
53	20231122	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	5050	-20	5	-0.39	224156430	42953	118.93	5060	5500	5020	6590	3550	5070	5218.64	0.67	992	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	385	-11.58	0.38	12	0.56	-436.00	13177.00	8700	20230106	-41.95	4400	20231101	14.77	8700	-41.95	20230106	4400	14.77	20231101	8700	-41.95	20230106	4400	14.77	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
54	20231122	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	0	3	0.00	205464570	39256	108.70	5060	5500	5020	6590	3550	5070	5233.97	0.67	777	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	386	-11.63	0.38	12	0.52	-436.00	13177.00	8700	20230106	-41.72	4400	20231101	15.23	8700	-41.72	20230106	4400	15.23	20231101	8700	-41.72	20230106	4400	15.23	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
55	20231122	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	10	2	0.20	177420260	33737	93.42	5060	5500	5020	6590	3550	5070	5258.92	0.67	451	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	387	-11.65	0.39	12	0.44	-436.00	13177.00	8700	20230106	-41.61	4400	20231101	15.45	8700	-41.61	20230106	4400	15.45	20231101	8700	-41.61	20230106	4400	15.45	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
56	20231122	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	-10	5	-0.20	4318100	855	2.37	5060	5070	5020	6590	3550	5070	5050.41	0.67	29	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	386	-11.61	0.38	12	0.01	-436.00	13177.00	8700	20230106	-41.84	4400	20231101	15.00	8700	-41.84	20230106	4400	15.00	20231101	8700	-41.84	20230106	4400	15.00	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
57	20231122	090245	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	-10	5	-0.20	50600	10	0.03	5060	5060	5060	6590	3550	5070	5060.00	0.67	0	5276	5172	5086	4982	4896	5225	5035	38	1520	500	3240	10	1	7622000	386	-11.61	0.38	12	0.00	-436.00	13177.00	8700	20230106	-41.84	4400	20231101	15.00	8700	-41.84	20230106	4400	15.00	20231101	8700	-41.84	20230106	4400	15.00	20231101	0.78	N	010400	500	38 억	50807	N	N	1	N	N
58	20231121	160246	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	115	2	2.32	183516470	36115	220.33	5040	5190	5000	6440	3470	4955	5081.45	0.71	-3390	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	386	-11.63	0.38	12	0.47	-436.00	13177.00	8700	20230106	-41.72	4400	20231101	15.23	8700	-41.72	20230106	4400	15.23	20231101	8700	-41.72	20230106	4400	15.23	20231101	0.82	N	010400	500	38 억	54197	N	N	1	N	N
59	20231121	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	165	2	3.33	182252930	35866	218.82	5040	5190	5000	6440	3470	4955	5081.50	0.71	-3370	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	390	-11.74	0.39	12	0.47	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
60	20231121	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	155	2	3.13	178417180	35114	214.23	5040	5190	5000	6440	3470	4955	5081.08	0.71	-3347	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	389	-11.72	0.39	12	0.46	-436.00	13177.00	8700	20230106	-41.26	4400	20231101	16.14	8700	-41.26	20230106	4400	16.14	20231101	8700	-41.26	20230106	4400	16.14	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
61	20231121	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	145	2	2.93	145747070	28712	175.17	5040	5190	5000	6440	3470	4955	5076.17	0.71	-3380	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	389	-11.70	0.39	12	0.38	-436.00	13177.00	8700	20230106	-41.38	4400	20231101	15.91	8700	-41.38	20230106	4400	15.91	20231101	8700	-41.38	20230106	4400	15.91	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
62	20231121	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	105	2	2.12	133938240	26394	161.03	5040	5190	5000	6440	3470	4955	5074.57	0.71	-3402	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	386	-11.61	0.38	12	0.35	-436.00	13177.00	8700	20230106	-41.84	4400	20231101	15.00	8700	-41.84	20230106	4400	15.00	20231101	8700	-41.84	20230106	4400	15.00	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
63	20231121	110242	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	115	2	2.32	118889740	23420	142.88	5040	5190	5000	6440	3470	4955	5076.42	0.71	-3392	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	386	-11.63	0.38	12	0.31	-436.00	13177.00	8700	20230106	-41.72	4400	20231101	15.23	8700	-41.72	20230106	4400	15.23	20231101	8700	-41.72	20230106	4400	15.23	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
64	20231121	100239	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	75	2	1.51	10009020	1985	12.11	5040	5140	5000	6440	3470	4955	5042.33	0.71	-235	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	383	-11.54	0.38	12	0.03	-436.00	13177.00	8700	20230106	-42.18	4400	20231101	14.32	8700	-42.18	20230106	4400	14.32	20231101	8700	-42.18	20230106	4400	14.32	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
65	20231121	090240	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	85	2	1.72	1401120	278	1.70	5040	5040	5040	6440	3470	4955	5040.00	0.71	-32	5258	5106	5028	4876	4798	5182	4952	38	1485	500	3170	10	1	7622000	384	-11.56	0.38	12	0.00	-436.00	13177.00	8700	20230106	-42.07	4400	20231101	14.55	8700	-42.07	20230106	4400	14.55	20231101	8700	-42.07	20230106	4400	14.55	20231101	0.82	N	010400	500	38 억	54197	N	N	2	N	N
66	20231120	160241	57	100.00	KOSPI		건설업	N	N	N	N	N	4955	5	2	0.10	82450630	16372	28.96	4950	5180	4950	6430	3465	4950	5036.08	0.71	114	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	5	1	7622000	378	-11.36	0.38	12	0.21	-436.00	13177.00	8700	20230106	-43.05	4400	20231101	12.61	8700	-43.05	20230106	4400	12.61	20231101	8700	-43.05	20230106	4400	12.61	20231101	0.82	N	010400	500	38 억	54083	N	N	2	N	N
67	20231120	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	4955	5	2	0.10	79708720	15820	27.98	4950	5180	4950	6430	3465	4950	5038.48	0.71	322	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	5	1	7622000	378	-11.36	0.38	12	0.21	-436.00	13177.00	8700	20230106	-43.05	4400	20231101	12.61	8700	-43.05	20230106	4400	12.61	20231101	8700	-43.05	20230106	4400	12.61	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
68	20231120	140243	57	100.00	KOSPI		건설업	N	N	N	N	N	4970	20	2	0.40	76135550	15100	26.71	4950	5180	4950	6430	3465	4950	5042.09	0.71	289	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	5	1	7622000	379	-11.40	0.38	12	0.20	-436.00	13177.00	8700	20230106	-42.87	4400	20231101	12.95	8700	-42.87	20230106	4400	12.95	20231101	8700	-42.87	20230106	4400	12.95	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
69	20231120	130241	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	180	2	3.64	34568575	6833	12.09	4950	5180	4950	6430	3465	4950	5059.06	0.71	-516	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	10	1	7622000	391	-11.77	0.39	12	0.09	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
70	20231120	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	110	2	2.22	30567885	6048	10.70	4950	5180	4950	6430	3465	4950	5054.21	0.71	-494	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	10	1	7622000	386	-11.61	0.38	12	0.08	-436.00	13177.00	8700	20230106	-41.84	4400	20231101	15.00	8700	-41.84	20230106	4400	15.00	20231101	8700	-41.84	20230106	4400	15.00	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
71	20231120	110240	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	120	2	2.42	30491945	6033	10.67	4950	5180	4950	6430	3465	4950	5054.19	0.71	-494	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	10	1	7622000	386	-11.63	0.38	12	0.08	-436.00	13177.00	8700	20230106	-41.72	4400	20231101	15.23	8700	-41.72	20230106	4400	15.23	20231101	8700	-41.72	20230106	4400	15.23	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
72	20231120	100240	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	90	2	1.82	27289965	5401	9.55	4950	5180	4950	6430	3465	4950	5052.76	0.71	-454	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	10	1	7622000	384	-11.56	0.38	12	0.07	-436.00	13177.00	8700	20230106	-42.07	4400	20231101	14.55	8700	-42.07	20230106	4400	14.55	20231101	8700	-42.07	20230106	4400	14.55	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
73	20231120	090240	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	0	3	0.00	648450	131	0.23	4950	4950	4950	6430	3465	4950	4950.00	0.71	0	5353	5151	4998	4796	4643	5252	4897	38	1480	500	3160	5	1	7622000	377	-11.35	0.38	12	0.00	-436.00	13177.00	8700	20230106	-43.10	4400	20231101	12.50	8700	-43.10	20230106	4400	12.50	20231101	8700	-43.10	20230106	4400	12.50	20231101	0.82	N	010400	500	38 억	54083	N	N	0	N	N
74	20231117	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	105	2	2.17	282949825	56535	54.12	4930	5200	4845	6290	3395	4845	5004.86	0.64	5600	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	377	-11.35	0.38	12	0.74	-436.00	13177.00	8700	20230106	-43.10	4400	20231101	12.50	8700	-43.10	20230106	4400	12.50	20231101	8700	-43.10	20230106	4400	12.50	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
75	20231117	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	105	2	2.17	281864600	56315	53.91	4930	5200	4845	6290	3395	4845	5005.14	0.64	5555	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	377	-11.35	0.38	12	0.74	-436.00	13177.00	8700	20230106	-43.10	4400	20231101	12.50	8700	-43.10	20230106	4400	12.50	20231101	8700	-43.10	20230106	4400	12.50	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
76	20231117	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	95	2	1.96	270560085	54025	51.72	4930	5200	4845	6290	3395	4845	5008.05	0.64	5734	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	377	-11.33	0.37	12	0.71	-436.00	13177.00	8700	20230106	-43.22	4400	20231101	12.27	8700	-43.22	20230106	4400	12.27	20231101	8700	-43.22	20230106	4400	12.27	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
77	20231117	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	95	2	1.96	267813890	53470	51.19	4930	5200	4845	6290	3395	4845	5008.68	0.64	5589	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	377	-11.33	0.37	12	0.70	-436.00	13177.00	8700	20230106	-43.22	4400	20231101	12.27	8700	-43.22	20230106	4400	12.27	20231101	8700	-43.22	20230106	4400	12.27	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
78	20231117	120246	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	185	2	3.82	213550175	42545	40.73	4930	5200	4845	6290	3395	4845	5019.40	0.64	4640	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	10	1	7622000	383	-11.54	0.38	12	0.56	-436.00	13177.00	8700	20230106	-42.18	4400	20231101	14.32	8700	-42.18	20230106	4400	14.32	20231101	8700	-42.18	20230106	4400	14.32	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
79	20231117	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	4995	150	2	3.10	198297625	39503	37.82	4930	5200	4845	6290	3395	4845	5019.81	0.64	4752	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	381	-11.46	0.38	12	0.52	-436.00	13177.00	8700	20230106	-42.59	4400	20231101	13.52	8700	-42.59	20230106	4400	13.52	20231101	8700	-42.59	20230106	4400	13.52	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
80	20231117	100246	57	100.00	KOSPI		건설업	N	N	N	N	N	4985	140	2	2.89	127930520	25308	24.23	4930	5200	4845	6290	3395	4845	5054.94	0.64	3287	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	380	-11.43	0.38	12	0.33	-436.00	13177.00	8700	20230106	-42.70	4400	20231101	13.30	8700	-42.70	20230106	4400	13.30	20231101	8700	-42.70	20230106	4400	13.30	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
81	20231117	090246	57	100.00	KOSPI		건설업	N	N	N	N	N	4925	80	2	1.65	3968645	805	0.77	4930	4930	4925	6290	3395	4845	4929.99	0.64	0	5011	4927	4801	4717	4591	4970	4760	38	1445	500	3100	5	1	7622000	375	-11.30	0.37	12	0.01	-436.00	13177.00	8700	20230106	-43.39	4400	20231101	11.93	8700	-43.39	20230106	4400	11.93	20231101	8700	-43.39	20230106	4400	11.93	20231101	0.82	N	010400	500	38 억	48468	N	N	0	N	N
82	20231116	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	4860	100	2	2.10	501462060	103751	1066.96	4790	4885	4675	6180	3335	4760	4833.32	0.65	-797	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	370	-11.15	0.37	12	1.36	-436.00	13177.00	8700	20230106	-44.14	4400	20231101	10.45	8700	-44.14	20230106	4400	10.45	20231101	8700	-44.14	20230106	4400	10.45	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
83	20231116	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	65	2	1.37	426739995	88341	908.48	4790	4885	4675	6180	3335	4760	4830.60	0.65	-815	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	368	-11.07	0.37	12	1.16	-436.00	13177.00	8700	20230106	-44.54	4400	20231101	9.66	8700	-44.54	20230106	4400	9.66	20231101	8700	-44.54	20230106	4400	9.66	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
84	20231116	140241	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	65	2	1.37	425913650	88170	906.73	4790	4885	4675	6180	3335	4760	4830.60	0.65	-820	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	368	-11.07	0.37	12	1.16	-436.00	13177.00	8700	20230106	-44.54	4400	20231101	9.66	8700	-44.54	20230106	4400	9.66	20231101	8700	-44.54	20230106	4400	9.66	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
85	20231116	130245	57	100.00	KOSPI		건설업	N	N	N	N	N	4835	75	2	1.58	257723375	53387	549.02	4790	4885	4675	6180	3335	4760	4827.46	0.65	-508	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	369	-11.09	0.37	12	0.70	-436.00	13177.00	8700	20230106	-44.43	4400	20231101	9.89	8700	-44.43	20230106	4400	9.89	20231101	8700	-44.43	20230106	4400	9.89	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
86	20231116	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	65	2	1.37	74997370	15649	160.93	4790	4885	4675	6180	3335	4760	4792.47	0.65	270	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	368	-11.07	0.37	12	0.21	-436.00	13177.00	8700	20230106	-44.54	4400	20231101	9.66	8700	-44.54	20230106	4400	9.66	20231101	8700	-44.54	20230106	4400	9.66	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
87	20231116	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	4780	20	2	0.42	44363365	9328	95.93	4790	4800	4675	6180	3335	4760	4755.94	0.65	637	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	364	-10.96	0.36	12	0.12	-436.00	13177.00	8700	20230106	-45.06	4400	20231101	8.64	8700	-45.06	20230106	4400	8.64	20231101	8700	-45.06	20230106	4400	8.64	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
88	20231116	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	4790	30	2	0.63	7625185	1592	16.37	4790	4790	4780	6180	3335	4760	4789.69	0.65	-1	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	365	-10.99	0.36	12	0.02	-436.00	13177.00	8700	20230106	-44.94	4400	20231101	8.86	8700	-44.94	20230106	4400	8.86	20231101	8700	-44.94	20230106	4400	8.86	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
89	20231116	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	4760	0	3	0.00	0	0	0.00	0	0	0	6180	3335	4760	0.00	0.65	0	4880	4820	4730	4670	4580	4850	4700	38	1420	500	3040	5	1	7622000	363	-10.92	0.36	12	0.00	-436.00	13177.00	8700	20230106	-45.29	4400	20231101	8.18	8700	-45.29	20230106	4400	8.18	20231101	8700	-45.29	20230106	4400	8.18	20231101	0.83	N	010400	500	38 억	49263	N	N	0	N	N
90	20231115	160232	57	100.00	KOSPI		건설업	N	N	N	N	N	4760	120	2	2.59	46147765	9724	344.46	4645	4790	4640	6030	3250	4640	4745.76	0.65	-214	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	363	-10.92	0.36	12	0.13	-436.00	13177.00	8700	20230106	-45.29	4400	20231101	8.18	8700	-45.29	20230106	4400	8.18	20231101	8700	-45.29	20230106	4400	8.18	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
91	20231115	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	4710	70	2	1.51	45233505	9531	337.62	4645	4790	4640	6030	3250	4640	4745.93	0.65	-83	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	359	-10.80	0.36	12	0.13	-436.00	13177.00	8700	20230106	-45.86	4400	20231101	7.05	8700	-45.86	20230106	4400	7.05	20231101	8700	-45.86	20230106	4400	7.05	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
92	20231115	140248	57	100.00	KOSPI		건설업	N	N	N	N	N	4645	5	2	0.11	7570715	1628	57.67	4645	4685	4640	6030	3250	4640	4650.32	0.65	5	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.65	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.61	4400	20231101	5.57	8700	-46.61	20230106	4400	5.57	20231101	8700	-46.61	20230106	4400	5.57	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
93	20231115	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	4650	10	2	0.22	7440680	1600	56.68	4645	4685	4640	6030	3250	4640	4650.43	0.65	6	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.67	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.55	4400	20231101	5.68	8700	-46.55	20230106	4400	5.68	20231101	8700	-46.55	20230106	4400	5.68	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
94	20231115	120249	57	100.00	KOSPI		건설업	N	N	N	N	N	4650	10	2	0.22	7068780	1520	53.84	4645	4685	4640	6030	3250	4640	4650.51	0.65	6	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.67	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.55	4400	20231101	5.68	8700	-46.55	20230106	4400	5.68	20231101	8700	-46.55	20230106	4400	5.68	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
95	20231115	110251	57	100.00	KOSPI		건설업	N	N	N	N	N	4650	10	2	0.22	6459630	1389	49.20	4645	4685	4640	6030	3250	4640	4650.56	0.65	6	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.67	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.55	4400	20231101	5.68	8700	-46.55	20230106	4400	5.68	20231101	8700	-46.55	20230106	4400	5.68	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
96	20231115	100247	57	100.00	KOSPI		건설업	N	N	N	N	N	4645	5	2	0.11	3042820	654	23.17	4645	4685	4640	6030	3250	4640	4652.63	0.65	7	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.65	0.35	12	0.01	-436.00	13177.00	8700	20230106	-46.61	4400	20231101	5.57	8700	-46.61	20230106	4400	5.57	20231101	8700	-46.61	20230106	4400	5.57	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
97	20231115	090245	57	100.00	KOSPI		건설업	N	N	N	N	N	4645	5	2	0.11	515595	111	3.93	4645	4645	4645	6030	3250	4640	4645.00	0.65	-6	4746	4692	4631	4577	4516	4720	4605	38	1390	500	2960	5	1	7622000	354	-10.65	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.61	4400	20231101	5.57	8700	-46.61	20230106	4400	5.57	20231101	8700	-46.61	20230106	4400	5.57	20231101	0.83	N	010400	500	38 억	49472	N	N	5	N	N
98	20231114	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	4640	-20	5	-0.43	13047035	2823	268.60	4615	4685	4570	6050	3265	4660	4621.69	0.65	-40	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	354	-10.64	0.35	12	0.04	-436.00	13177.00	8700	20230106	-46.67	4400	20231101	5.45	8700	-46.67	20230106	4400	5.45	20231101	8700	-46.67	20230106	4400	5.45	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
99	20231114	150243	57	100.00	KOSPI		건설업	N	N	N	N	N	4635	-25	5	-0.54	11260955	2439	232.06	4615	4660	4570	6050	3265	4660	4617.04	0.65	-28	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	353	-10.63	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.72	4400	20231101	5.34	8700	-46.72	20230106	4400	5.34	20231101	8700	-46.72	20230106	4400	5.34	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
100	20231114	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	4625	-35	5	-0.75	9983025	2163	205.80	4615	4660	4570	6050	3265	4660	4615.36	0.65	-6	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	353	-10.61	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.84	4400	20231101	5.11	8700	-46.84	20230106	4400	5.11	20231101	8700	-46.84	20230106	4400	5.11	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
101	20231114	130246	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-45	5	-0.97	9941400	2154	204.95	4615	4660	4570	6050	3265	4660	4615.32	0.65	3	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	352	-10.58	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
102	20231114	120244	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-45	5	-0.97	9599565	2080	197.91	4615	4660	4570	6050	3265	4660	4615.18	0.65	5	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	352	-10.58	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
103	20231114	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	4630	-30	5	-0.64	8832610	1914	182.11	4615	4660	4570	6050	3265	4660	4614.74	0.65	7	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	353	-10.62	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.78	4400	20231101	5.23	8700	-46.78	20230106	4400	5.23	20231101	8700	-46.78	20230106	4400	5.23	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
104	20231114	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	4630	-30	5	-0.64	7188245	1560	148.43	4615	4630	4570	6050	3265	4660	4607.85	0.65	45	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	353	-10.62	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.78	4400	20231101	5.23	8700	-46.78	20230106	4400	5.23	20231101	8700	-46.78	20230106	4400	5.23	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
105	20231114	090243	57	100.00	KOSPI		건설업	N	N	N	N	N	4570	-90	5	-1.93	988875	216	20.55	4615	4615	4570	6050	3265	4660	4578.12	0.65	-1	4720	4690	4630	4600	4540	4705	4615	38	1390	500	2980	5	1	7622000	348	-10.48	0.35	12	0.00	-436.00	13177.00	8700	20230106	-47.47	4400	20231101	3.86	8700	-47.47	20230106	4400	3.86	20231101	8700	-47.47	20230106	4400	3.86	20231101	0.88	N	010400	500	38 억	49488	N	N	5	N	N
106	20231113	160242	57	100.00	KOSPI		건설업	N	N	N	N	N	4660	-40	5	-0.85	4384030	951	12.49	4570	4660	4570	6110	3290	4700	4609.17	0.65	9	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	355	-10.69	0.35	12	0.01	-436.00	13177.00	8700	20230106	-46.44	4400	20231101	5.91	8700	-46.44	20230106	4400	5.91	20231101	8700	-46.44	20230106	4400	5.91	20231101	0.87	N	010400	500	38 억	49461	N	N	5	N	N
107	20231113	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	4600	-100	5	-2.13	2408505	524	6.88	4570	4655	4570	6110	3290	4700	4596.38	0.65	80	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	351	-10.55	0.35	12	0.01	-436.00	13177.00	8700	20230106	-47.13	4400	20231101	4.55	8700	-47.13	20230106	4400	4.55	20231101	8700	-47.13	20230106	4400	4.55	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
108	20231113	140241	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-85	5	-1.81	1926365	419	5.50	4570	4655	4570	6110	3290	4700	4597.53	0.65	113	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	352	-10.58	0.35	12	0.01	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
109	20231113	130240	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-85	5	-1.81	1926365	419	5.50	4570	4655	4570	6110	3290	4700	4597.53	0.65	113	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	352	-10.58	0.35	12	0.01	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
110	20231113	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-85	5	-1.81	1418525	309	4.06	4570	4655	4570	6110	3290	4700	4590.70	0.65	113	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	352	-10.58	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
111	20231113	110239	57	100.00	KOSPI		건설업	N	N	N	N	N	4640	-60	5	-1.28	1362920	297	3.90	4570	4655	4570	6110	3290	4700	4588.96	0.65	114	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	354	-10.64	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.67	4400	20231101	5.45	8700	-46.67	20230106	4400	5.45	20231101	8700	-46.67	20230106	4400	5.45	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
112	20231113	100240	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	-45	5	-0.96	1353635	295	3.87	4570	4655	4570	6110	3290	4700	4588.59	0.65	114	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	355	-10.68	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
113	20231113	090241	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	-45	5	-0.96	256940	56	0.74	4570	4655	4570	6110	3290	4700	4588.21	0.65	-12	4883	4791	4663	4571	4443	4727	4507	38	1410	500	3000	5	1	7622000	355	-10.68	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.87	N	010400	500	38 억	49461	N	N	2	N	N
114	20231110	160241	57	100.00	KOSPI		건설업	N	N	N	N	N	4700	0	3	0.00	35101735	7612	189.49	4755	4755	4535	6110	3290	4700	4611.36	0.66	-966	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	358	-10.78	0.36	12	0.10	-436.00	13177.00	8700	20230106	-45.98	4400	20231101	6.82	8700	-45.98	20230106	4400	6.82	20231101	8700	-45.98	20230106	4400	6.82	20231101	0.87	N	010400	500	38 억	50422	N	N	2	N	N
115	20231110	150244	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-90	5	-1.91	32558095	7066	175.90	4755	4755	4535	6110	3290	4700	4607.71	0.66	-929	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	351	-10.57	0.35	12	0.09	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
116	20231110	140243	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-85	5	-1.81	32452065	7043	175.33	4755	4755	4535	6110	3290	4700	4607.70	0.66	-929	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	352	-10.58	0.35	12	0.09	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
117	20231110	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-85	5	-1.81	32258235	7001	174.28	4755	4755	4535	6110	3290	4700	4607.66	0.66	-927	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	352	-10.58	0.35	12	0.09	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
118	20231110	120242	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-90	5	-1.91	32156705	6979	173.74	4755	4755	4535	6110	3290	4700	4607.64	0.66	-927	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	351	-10.57	0.35	12	0.09	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
119	20231110	110242	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	-80	5	-1.70	29094560	6317	157.26	4755	4755	4535	6110	3290	4700	4605.76	0.66	-928	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	352	-10.60	0.35	12	0.08	-436.00	13177.00	8700	20230106	-46.90	4400	20231101	5.00	8700	-46.90	20230106	4400	5.00	20231101	8700	-46.90	20230106	4400	5.00	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
120	20231110	100243	57	100.00	KOSPI		건설업	N	N	N	N	N	4600	-100	5	-2.13	22297960	4833	120.31	4755	4755	4575	6110	3290	4700	4613.69	0.66	-791	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	351	-10.55	0.35	12	0.06	-436.00	13177.00	8700	20230106	-47.13	4400	20231101	4.55	8700	-47.13	20230106	4400	4.55	20231101	8700	-47.13	20230106	4400	4.55	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
121	20231110	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	4745	45	2	0.96	413185	87	2.17	4755	4755	4650	6110	3290	4700	4749.25	0.66	-15	4826	4762	4666	4602	4506	4795	4635	38	1410	500	3000	5	1	7622000	362	-10.88	0.36	12	0.00	-436.00	13177.00	8700	20230106	-45.46	4400	20231101	7.84	8700	-45.46	20230106	4400	7.84	20231101	8700	-45.46	20230106	4400	7.84	20231101	0.87	N	010400	500	38 억	50422	N	N	3	N	N
122	20231109	160237	57	100.00	KOSPI		건설업	N	N	N	N	N	4700	80	2	1.73	18610905	4017	77.15	4570	4730	4570	6000	3235	4620	4633.04	0.67	-380	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	358	-10.78	0.36	12	0.05	-436.00	13177.00	8700	20230106	-45.98	4400	20231101	6.82	8700	-45.98	20230106	4400	6.82	20231101	8700	-45.98	20230106	4400	6.82	20231101	0.90	N	010400	500	38 억	50777	N	N	3	N	N
123	20231109	150239	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-5	5	-0.11	17309710	3737	71.77	4570	4730	4570	6000	3235	4620	4631.98	0.67	-120	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	352	-10.58	0.35	12	0.05	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
124	20231109	140237	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-10	5	-0.22	14648270	3160	60.69	4570	4730	4570	6000	3235	4620	4635.53	0.67	-46	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	351	-10.57	0.35	12	0.04	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
125	20231109	130238	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-5	5	-0.11	12458495	2685	51.57	4570	4730	4570	6000	3235	4620	4640.04	0.67	-45	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	352	-10.58	0.35	12	0.04	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
126	20231109	120238	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	0	3	0.00	11945980	2574	49.43	4570	4730	4570	6000	3235	4620	4641.02	0.67	-55	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	352	-10.60	0.35	12	0.03	-436.00	13177.00	8700	20230106	-46.90	4400	20231101	5.00	8700	-46.90	20230106	4400	5.00	20231101	8700	-46.90	20230106	4400	5.00	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
127	20231109	110238	57	100.00	KOSPI		건설업	N	N	N	N	N	4660	40	2	0.87	6253175	1350	25.93	4570	4675	4570	6000	3235	4620	4631.98	0.67	44	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	355	-10.69	0.35	12	0.02	-436.00	13177.00	8700	20230106	-46.44	4400	20231101	5.91	8700	-46.44	20230106	4400	5.91	20231101	8700	-46.44	20230106	4400	5.91	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
128	20231109	100236	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	-5	5	-0.11	1641865	357	6.86	4570	4620	4570	6000	3235	4620	4599.06	0.67	73	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	352	-10.58	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
129	20231109	090236	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	0	3	0.00	0	0	0.00	0	0	0	6000	3235	4620	0.00	0.67	0	4750	4685	4605	4540	4460	4645	4500	38	1380	500	2950	5	1	7622000	352	-10.60	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.90	4400	20231101	5.00	8700	-46.90	20230106	4400	5.00	20231101	8700	-46.90	20230106	4400	5.00	20231101	0.90	N	010400	500	38 억	50777	N	N	1	N	N
130	20231108	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	4620	5	2	0.11	23956385	5206	31.46	4665	4670	4525	5990	3235	4615	4601.69	0.65	1016	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	352	-10.60	0.35	12	0.07	-436.00	13177.00	8700	20230106	-46.90	4400	20231101	5.00	8700	-46.90	20230106	4400	5.00	20231101	8700	-46.90	20230106	4400	5.00	20231101	0.90	N	010400	500	38 억	49736	N	N	1	N	N
131	20231108	150238	57	100.00	KOSPI		건설업	N	N	N	N	N	4595	-20	5	-0.43	23234705	5049	30.51	4665	4670	4525	5990	3235	4615	4601.84	0.65	1015	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	350	-10.54	0.35	12	0.07	-436.00	13177.00	8700	20230106	-47.18	4400	20231101	4.43	8700	-47.18	20230106	4400	4.43	20231101	8700	-47.18	20230106	4400	4.43	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
132	20231108	140235	57	100.00	KOSPI		건설업	N	N	N	N	N	4575	-40	5	-0.87	23082725	5016	30.31	4665	4670	4525	5990	3235	4615	4601.82	0.65	1012	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	349	-10.49	0.35	12	0.07	-436.00	13177.00	8700	20230106	-47.41	4400	20231101	3.98	8700	-47.41	20230106	4400	3.98	20231101	8700	-47.41	20230106	4400	3.98	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
133	20231108	130236	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-5	5	-0.11	18542145	4025	24.32	4665	4670	4525	5990	3235	4615	4606.74	0.65	1012	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	351	-10.57	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
134	20231108	120238	57	100.00	KOSPI		건설업	N	N	N	N	N	4590	-25	5	-0.54	17968285	3900	23.56	4665	4670	4525	5990	3235	4615	4607.25	0.65	1010	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	350	-10.53	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.24	4400	20231101	4.32	8700	-47.24	20230106	4400	4.32	20231101	8700	-47.24	20230106	4400	4.32	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
135	20231108	110236	57	100.00	KOSPI		건설업	N	N	N	N	N	4580	-35	5	-0.76	16749095	3634	21.96	4665	4670	4525	5990	3235	4615	4609.00	0.65	1021	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	349	-10.50	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.36	4400	20231101	4.09	8700	-47.36	20230106	4400	4.09	20231101	8700	-47.36	20230106	4400	4.09	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
136	20231108	100236	57	100.00	KOSPI		건설업	N	N	N	N	N	4590	-25	5	-0.54	16560970	3593	21.71	4665	4670	4525	5990	3235	4615	4609.23	0.65	1022	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	350	-10.53	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.24	4400	20231101	4.32	8700	-47.24	20230106	4400	4.32	20231101	8700	-47.24	20230106	4400	4.32	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
137	20231108	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	0	3	0.00	0	0	0.00	0	0	0	5990	3235	4615	0.00	0.65	0	4755	4685	4580	4510	4405	4720	4545	38	1375	500	2950	5	1	7622000	352	-10.58	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.90	N	010400	500	38 억	49736	N	N	0	N	N
138	20231107	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	5	2	0.11	72731320	15935	107.39	4610	4650	4475	5990	3230	4610	4564.25	0.65	356	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	352	-10.58	0.35	12	0.21	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
139	20231107	150236	57	100.00	KOSPI		건설업	N	N	N	N	N	4585	-25	5	-0.54	70089685	15362	103.53	4610	4650	4475	5990	3230	4610	4562.54	0.65	373	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	349	-10.52	0.35	12	0.20	-436.00	13177.00	8700	20230106	-47.30	4400	20231101	4.20	8700	-47.30	20230106	4400	4.20	20231101	8700	-47.30	20230106	4400	4.20	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
140	20231107	140237	57	100.00	KOSPI		건설업	N	N	N	N	N	4575	-35	5	-0.76	65484940	14352	96.72	4610	4650	4475	5990	3230	4610	4562.77	0.65	106	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	349	-10.49	0.35	12	0.19	-436.00	13177.00	8700	20230106	-47.41	4400	20231101	3.98	8700	-47.41	20230106	4400	3.98	20231101	8700	-47.41	20230106	4400	3.98	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
141	20231107	130236	57	100.00	KOSPI		건설업	N	N	N	N	N	4555	-55	5	-1.19	61638130	13512	91.06	4610	4650	4475	5990	3230	4610	4561.73	0.65	92	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	347	-10.45	0.35	12	0.18	-436.00	13177.00	8700	20230106	-47.64	4400	20231101	3.52	8700	-47.64	20230106	4400	3.52	20231101	8700	-47.64	20230106	4400	3.52	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
142	20231107	120236	57	100.00	KOSPI		건설업	N	N	N	N	N	4540	-70	5	-1.52	52517380	11512	77.58	4610	4650	4475	5990	3230	4610	4561.97	0.65	887	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	346	-10.41	0.34	12	0.15	-436.00	13177.00	8700	20230106	-47.82	4400	20231101	3.18	8700	-47.82	20230106	4400	3.18	20231101	8700	-47.82	20230106	4400	3.18	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
143	20231107	110236	57	100.00	KOSPI		건설업	N	N	N	N	N	4545	-65	5	-1.41	50257895	11014	74.23	4610	4650	4475	5990	3230	4610	4563.09	0.65	888	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	346	-10.42	0.34	12	0.14	-436.00	13177.00	8700	20230106	-47.76	4400	20231101	3.30	8700	-47.76	20230106	4400	3.30	20231101	8700	-47.76	20230106	4400	3.30	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
144	20231107	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	4600	-10	5	-0.22	11162725	2417	16.29	4610	4650	4600	5990	3230	4610	4618.42	0.65	30	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	351	-10.55	0.35	12	0.03	-436.00	13177.00	8700	20230106	-47.13	4400	20231101	4.55	8700	-47.13	20230106	4400	4.55	20231101	8700	-47.13	20230106	4400	4.55	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
145	20231107	090233	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	0	3	0.00	184405	40	0.27	4610	4615	4610	5990	3230	4610	4610.12	0.65	-4	4776	4692	4606	4522	4436	4650	4480	38	1380	500	2950	5	1	7622000	351	-10.57	0.35	12	0.00	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.90	N	010400	500	38 억	49363	N	N	1	N	N
146	20231106	160231	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-45	5	-0.97	67975485	14838	155.10	4655	4690	4520	6050	3260	4655	4581.18	0.65	19	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	351	-10.57	0.35	12	0.19	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.91	N	010400	500	38 억	49354	N	N	1	N	N
147	20231106	150233	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	-45	5	-0.97	65629495	14329	149.78	4655	4690	4520	6050	3260	4655	4580.19	0.65	15	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	351	-10.57	0.35	12	0.19	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
148	20231106	140231	57	100.00	KOSPI		건설업	N	N	N	N	N	4570	-85	5	-1.83	58386890	12746	133.23	4655	4690	4520	6050	3260	4655	4580.80	0.65	154	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	348	-10.48	0.35	12	0.17	-436.00	13177.00	8700	20230106	-47.47	4400	20231101	3.86	8700	-47.47	20230106	4400	3.86	20231101	8700	-47.47	20230106	4400	3.86	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
149	20231106	130233	57	100.00	KOSPI		건설업	N	N	N	N	N	4565	-90	5	-1.93	54360950	11867	124.04	4655	4690	4520	6050	3260	4655	4580.85	0.65	155	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	348	-10.47	0.35	12	0.16	-436.00	13177.00	8700	20230106	-47.53	4400	20231101	3.75	8700	-47.53	20230106	4400	3.75	20231101	8700	-47.53	20230106	4400	3.75	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
150	20231106	120233	57	100.00	KOSPI		건설업	N	N	N	N	N	4585	-70	5	-1.50	51984185	11347	118.61	4655	4690	4520	6050	3260	4655	4581.32	0.65	155	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	349	-10.52	0.35	12	0.15	-436.00	13177.00	8700	20230106	-47.30	4400	20231101	4.20	8700	-47.30	20230106	4400	4.20	20231101	8700	-47.30	20230106	4400	4.20	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
151	20231106	110234	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	0	3	0.00	32194325	7023	73.41	4655	4690	4520	6050	3260	4655	4584.13	0.65	-172	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	355	-10.68	0.35	12	0.09	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
152	20231106	100222	57	100.00	KOSPI		건설업	N	N	N	N	N	4690	35	2	0.75	1358745	291	3.04	4655	4690	4655	6050	3260	4655	4669.23	0.65	1	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	357	-10.76	0.36	12	0.00	-436.00	13177.00	8700	20230106	-46.09	4400	20231101	6.59	8700	-46.09	20230106	4400	6.59	20231101	8700	-46.09	20230106	4400	6.59	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
153	20231106	090233	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	0	3	0.00	684285	147	1.54	4655	4655	4655	6050	3260	4655	4655.00	0.65	-19	4751	4702	4641	4592	4531	4727	4617	38	1395	500	2970	5	1	7622000	355	-10.68	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.91	N	010400	500	38 억	49354	N	N	0	N	N
154	20231103	160229	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	80	2	1.75	44221210	9567	249.21	4645	4690	4580	5940	3205	4575	4622.27	0.65	-322	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	355	-10.68	0.35	12	0.13	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
155	20231103	150231	57	100.00	KOSPI		건설업	N	N	N	N	N	4615	40	2	0.87	41872035	9058	235.95	4645	4690	4580	5940	3205	4575	4622.66	0.65	-324	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	352	-10.58	0.35	12	0.12	-436.00	13177.00	8700	20230106	-46.95	4400	20231101	4.89	8700	-46.95	20230106	4400	4.89	20231101	8700	-46.95	20230106	4400	4.89	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
156	20231103	140231	57	100.00	KOSPI		건설업	N	N	N	N	N	4655	80	2	1.75	31227045	6751	175.85	4645	4690	4580	5940	3205	4575	4625.54	0.65	-104	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	355	-10.68	0.35	12	0.09	-436.00	13177.00	8700	20230106	-46.49	4400	20231101	5.80	8700	-46.49	20230106	4400	5.80	20231101	8700	-46.49	20230106	4400	5.80	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
157	20231103	130229	57	100.00	KOSPI		건설업	N	N	N	N	N	4610	35	2	0.77	31102115	6724	175.15	4645	4690	4580	5940	3205	4575	4625.54	0.65	-103	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	351	-10.57	0.35	12	0.09	-436.00	13177.00	8700	20230106	-47.01	4400	20231101	4.77	8700	-47.01	20230106	4400	4.77	20231101	8700	-47.01	20230106	4400	4.77	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
158	20231103	120229	57	100.00	KOSPI		건설업	N	N	N	N	N	4630	55	2	1.20	24715460	5340	139.10	4645	4690	4580	5940	3205	4575	4628.36	0.65	393	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	353	-10.62	0.35	12	0.07	-436.00	13177.00	8700	20230106	-46.78	4400	20231101	5.23	8700	-46.78	20230106	4400	5.23	20231101	8700	-46.78	20230106	4400	5.23	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
159	20231103	110231	57	100.00	KOSPI		건설업	N	N	N	N	N	4645	70	2	1.53	23648485	5110	133.11	4645	4690	4580	5940	3205	4575	4627.88	0.65	389	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	354	-10.65	0.35	12	0.07	-436.00	13177.00	8700	20230106	-46.61	4400	20231101	5.57	8700	-46.61	20230106	4400	5.57	20231101	8700	-46.61	20230106	4400	5.57	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
160	20231103	100228	57	100.00	KOSPI		건설업	N	N	N	N	N	4590	15	2	0.33	17874490	3855	100.42	4645	4690	4580	5940	3205	4575	4636.70	0.65	268	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	350	-10.53	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.24	4400	20231101	4.32	8700	-47.24	20230106	4400	4.32	20231101	8700	-47.24	20230106	4400	4.32	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
161	20231103	090229	57	100.00	KOSPI		건설업	N	N	N	N	N	4645	70	2	1.53	469145	101	2.63	4645	4645	4645	5940	3205	4575	4645.00	0.65	-24	4808	4691	4573	4456	4338	4750	4515	38	1365	500	2920	5	1	7622000	354	-10.65	0.35	12	0.00	-436.00	13177.00	8700	20230106	-46.61	4400	20231101	5.57	8700	-46.61	20230106	4400	5.57	20231101	8700	-46.61	20230106	4400	5.57	20231101	0.92	N	010400	500	38 억	49676	N	N	0	N	N
162	20231102	160228	57	100.00	KOSPI		건설업	N	N	N	N	N	4575	120	2	2.69	17411490	3839	43.30	4455	4690	4455	5790	3120	4455	4534.45	0.66	-601	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	349	-10.49	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.41	4400	20231101	3.98	8700	-47.41	20230106	4400	3.98	20231101	8700	-47.41	20230106	4400	3.98	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
163	20231102	150231	57	100.00	KOSPI		건설업	N	N	N	N	N	4560	105	2	2.36	15761080	3478	39.23	4455	4690	4455	5790	3120	4455	4531.65	0.66	-605	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	348	-10.46	0.35	12	0.05	-436.00	13177.00	8700	20230106	-47.59	4400	20231101	3.64	8700	-47.59	20230106	4400	3.64	20231101	8700	-47.59	20230106	4400	3.64	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
164	20231102	140229	57	100.00	KOSPI		건설업	N	N	N	N	N	4570	115	2	2.58	13844720	3058	34.49	4455	4690	4455	5790	3120	4455	4527.38	0.66	-605	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	348	-10.48	0.35	12	0.04	-436.00	13177.00	8700	20230106	-47.47	4400	20231101	3.86	8700	-47.47	20230106	4400	3.86	20231101	8700	-47.47	20230106	4400	3.86	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
165	20231102	130229	57	100.00	KOSPI		건설업	N	N	N	N	N	4535	80	2	1.80	12025760	2658	29.98	4455	4690	4455	5790	3120	4455	4524.36	0.66	-605	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	346	-10.40	0.34	12	0.03	-436.00	13177.00	8700	20230106	-47.87	4400	20231101	3.07	8700	-47.87	20230106	4400	3.07	20231101	8700	-47.87	20230106	4400	3.07	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
166	20231102	120227	57	100.00	KOSPI		건설업	N	N	N	N	N	4550	95	2	2.13	11740600	2595	29.27	4455	4690	4455	5790	3120	4455	4524.32	0.66	-560	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	347	-10.44	0.35	12	0.03	-436.00	13177.00	8700	20230106	-47.70	4400	20231101	3.41	8700	-47.70	20230106	4400	3.41	20231101	8700	-47.70	20230106	4400	3.41	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
167	20231102	110226	57	100.00	KOSPI		건설업	N	N	N	N	N	4525	70	2	1.57	11459430	2533	28.57	4455	4690	4455	5790	3120	4455	4524.05	0.66	-558	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	345	-10.38	0.34	12	0.03	-436.00	13177.00	8700	20230106	-47.99	4400	20231101	2.84	8700	-47.99	20230106	4400	2.84	20231101	8700	-47.99	20230106	4400	2.84	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
168	20231102	100228	57	100.00	KOSPI		건설업	N	N	N	N	N	4465	10	2	0.22	2798715	623	7.03	4455	4520	4455	5790	3120	4455	4492.32	0.66	-129	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	340	-10.24	0.34	12	0.01	-436.00	13177.00	8700	20230106	-48.68	4400	20231101	1.48	8700	-48.68	20230106	4400	1.48	20231101	8700	-48.68	20230106	4400	1.48	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
169	20231102	090229	57	100.00	KOSPI		건설업	N	N	N	N	N	4455	0	3	0.00	432135	97	1.09	4455	4455	4455	5790	3120	4455	4455.00	0.66	-12	4691	4572	4486	4367	4281	4632	4427	38	1335	500	2850	5	1	7622000	340	-10.22	0.34	12	0.00	-436.00	13177.00	8700	20230106	-48.79	4400	20231101	1.25	8700	-48.79	20230106	4400	1.25	20231101	8700	-48.79	20230106	4400	1.25	20231101	0.93	N	010400	500	38 억	50188	N	N	0	N	N
170	20231101	160227	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4455	-20	5	-0.45	39604715	8866	291.17	4445	4605	4400	5810	3135	4475	4467.10	0.66	-188	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	340	-10.22	0.34	12	0.12	-436.00	13177.00	8700	20230106	-48.79	4400	20231101	1.25	8700	-48.79	20230106	4400	1.25	20231101	8700	-48.79	20230106	4400	1.25	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
171	20231101	150228	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4445	-30	5	-0.67	35406810	7924	260.23	4445	4605	4400	5810	3135	4475	4468.30	0.66	-257	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	339	-10.19	0.34	12	0.10	-436.00	13177.00	8700	20230106	-48.91	4400	20231101	1.02	8700	-48.91	20230106	4400	1.02	20231101	8700	-48.91	20230106	4400	1.02	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
172	20231101	140225	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4455	-20	5	-0.45	32428565	7255	238.26	4445	4605	4400	5810	3135	4475	4469.82	0.66	-244	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	340	-10.22	0.34	12	0.10	-436.00	13177.00	8700	20230106	-48.79	4400	20231101	1.25	8700	-48.79	20230106	4400	1.25	20231101	8700	-48.79	20230106	4400	1.25	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
173	20231101	130228	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4470	-5	5	-0.11	29293790	6552	215.17	4445	4605	4400	5810	3135	4475	4470.97	0.66	-161	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	341	-10.25	0.34	12	0.09	-436.00	13177.00	8700	20230106	-48.62	4400	20231101	1.59	8700	-48.62	20230106	4400	1.59	20231101	8700	-48.62	20230106	4400	1.59	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
174	20231101	120231	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4500	25	2	0.56	11842170	2648	86.96	4445	4605	4400	5810	3135	4475	4472.12	0.66	-640	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	343	-10.32	0.34	12	0.03	-436.00	13177.00	8700	20230106	-48.28	4400	20231101	2.27	8700	-48.28	20230106	4400	2.27	20231101	8700	-48.28	20230106	4400	2.27	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
175	20231101	110231	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4525	50	2	1.12	10257180	2295	75.37	4445	4605	4400	5810	3135	4475	4469.36	0.66	-418	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	345	-10.38	0.34	12	0.03	-436.00	13177.00	8700	20230106	-47.99	4400	20231101	2.84	8700	-47.99	20230106	4400	2.84	20231101	8700	-47.99	20230106	4400	2.84	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
176	20231101	100229	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4485	10	2	0.22	6535365	1472	48.34	4445	4485	4400	5810	3135	4475	4439.79	0.66	-157	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	342	-10.29	0.34	12	0.02	-436.00	13177.00	8700	20230106	-48.45	4400	20231101	1.93	8700	-48.45	20230106	4400	1.93	20231101	8700	-48.45	20230106	4400	1.93	20231101	0.93	N	010400	500	38 억	50265	N	N	0	N	N
177	20231101	090230	57	100.00	KOSPI		건설업	N	N	N	N	N	4445	-30	5	-0.67	1342760	302	9.92	4445	4455	4445	5810	3135	4475	4446.23	0.66	-88	4668	4571	4518	4421	4368	4545	4395	38	1335	500	2860	5	1	7622000	339	-10.19	0.34	12	0.00	-436.00	13177.00	8700	20230106	-48.91	4405	20231023	0.91	8700	-48.91	20230106	4405	0.91	20231023	8700	-48.91	20230106	4405	0.91	20231023	0.93	N	010400	500	38 억	50265	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History