KissMeData/013700/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	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	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	-4	5	-0.25	346144686	213984	87.35	1603	1651	1603	2105	1134	1620	1617.62	0.72	10388	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	730	-4.59	0.92	12	0.47	-352.00	1753.00	2340	20221219	-30.94	1480	20230426	9.19	2245	-28.02	20230201	1480	9.19	20230426	2340	-30.94	20221219	1480	9.19	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
3	20231130	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	-6	5	-0.37	330066882	204033	83.29	1603	1651	1603	2105	1134	1620	1617.71	0.72	10271	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	729	-4.59	0.92	12	0.45	-352.00	1753.00	2340	20221219	-31.03	1480	20230426	9.05	2245	-28.11	20230201	1480	9.05	20230426	2340	-31.03	20221219	1480	9.05	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
4	20231130	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	-2	5	-0.12	308213066	190524	77.78	1603	1651	1603	2105	1134	1620	1617.71	0.72	9381	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	731	-4.60	0.92	12	0.42	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
5	20231130	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	-2	5	-0.12	286737499	177241	72.35	1603	1651	1603	2105	1134	1620	1617.78	0.72	3266	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	731	-4.60	0.92	12	0.39	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
6	20231130	120320	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	-1	5	-0.06	281768660	174170	71.10	1603	1651	1603	2105	1134	1620	1617.78	0.72	2316	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	731	-4.60	0.92	12	0.39	-352.00	1753.00	2340	20221219	-30.81	1480	20230426	9.39	2245	-27.88	20230201	1480	9.39	20230426	2340	-30.81	20221219	1480	9.39	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
7	20231130	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	-5	5	-0.31	257680633	159292	65.03	1603	1651	1603	2105	1134	1620	1617.66	0.72	841	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	729	-4.59	0.92	12	0.35	-352.00	1753.00	2340	20221219	-30.98	1480	20230426	9.12	2245	-28.06	20230201	1480	9.12	20230426	2340	-30.98	20221219	1480	9.12	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
8	20231130	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	1	2	0.06	211147697	130478	53.26	1603	1651	1603	2105	1134	1620	1618.26	0.72	688	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	732	-4.61	0.92	12	0.29	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
9	20231130	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	-3	5	-0.19	75028097	46633	19.04	1603	1619	1603	2105	1134	1620	1608.91	0.72	-3552	1648	1634	1617	1603	1586	1641	1610	226	485	500	1030	1	1	45152280	730	-4.59	0.92	12	0.10	-352.00	1753.00	2340	20221219	-30.90	1480	20230426	9.26	2245	-27.97	20230201	1480	9.26	20230426	2340	-30.90	20221219	1480	9.26	20230426	0.67	N	013700	500	225 억	325468	N	N	0	N	N
10	20231129	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-7	5	-0.43	68207298	42259	63.74	1619	1631	1600	2115	1139	1627	1614.03	0.74	-9940	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	731	-4.60	0.92	12	0.09	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
11	20231129	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	-13	5	-0.80	59614676	36946	55.73	1619	1631	1600	2115	1139	1627	1613.56	0.74	-6566	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	729	-4.59	0.92	12	0.08	-352.00	1753.00	2340	20221219	-31.03	1480	20230426	9.05	2245	-28.11	20230201	1480	9.05	20230426	2340	-31.03	20221219	1480	9.05	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
12	20231129	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	-6	5	-0.37	33913681	20962	31.62	1619	1631	1600	2115	1139	1627	1617.86	0.74	-7068	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	732	-4.61	0.92	12	0.05	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
13	20231129	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	-13	5	-0.80	20302082	12536	18.91	1619	1631	1600	2115	1139	1627	1619.50	0.74	-4281	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	729	-4.59	0.92	12	0.03	-352.00	1753.00	2340	20221219	-31.03	1480	20230426	9.05	2245	-28.11	20230201	1480	9.05	20230426	2340	-31.03	20221219	1480	9.05	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
14	20231129	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1626	-1	5	-0.06	15331564	9477	14.29	1619	1631	1600	2115	1139	1627	1617.77	0.74	-1843	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	734	-4.62	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.51	1480	20230426	9.86	2245	-27.57	20230201	1480	9.86	20230426	2340	-30.51	20221219	1480	9.86	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
15	20231129	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	0	3	0.00	12641108	7812	11.78	1619	1631	1600	2115	1139	1627	1618.17	0.74	-1838	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	735	-4.62	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.47	1480	20230426	9.93	2245	-27.53	20230201	1480	9.93	20230426	2340	-30.47	20221219	1480	9.93	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
16	20231129	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	-16	5	-0.98	7497259	4636	6.99	1619	1631	1600	2115	1139	1627	1617.18	0.74	-1838	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	727	-4.58	0.92	12	0.01	-352.00	1753.00	2340	20221219	-31.15	1480	20230426	8.85	2245	-28.24	20230201	1480	8.85	20230426	2340	-31.15	20221219	1480	8.85	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
17	20231129	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	-10	5	-0.61	938880	580	0.87	1619	1619	1617	2115	1139	1627	1618.76	0.74	-398	1643	1635	1619	1611	1595	1639	1615	226	488	500	1040	1	1	45152280	730	-4.59	0.92	12	0.00	-352.00	1753.00	2340	20221219	-30.90	1480	20230426	9.26	2245	-27.97	20230201	1480	9.26	20230426	2340	-30.90	20221219	1480	9.26	20230426	0.67	N	013700	500	225 억	335408	N	N	0	N	N
18	20231128	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	16	2	0.99	107084069	66284	91.86	1627	1627	1603	2090	1128	1611	1615.53	0.75	-1812	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	735	-4.62	0.93	12	0.15	-352.00	1753.00	2340	20221219	-30.47	1480	20230426	9.93	2245	-27.53	20230201	1480	9.93	20230426	2340	-30.47	20221219	1480	9.93	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
19	20231128	150257	57	100.00	KOSPI	건설업	N	N	N	N	N	1624	13	2	0.81	87792082	54406	75.40	1627	1627	1603	2090	1128	1611	1613.65	0.75	-1819	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	733	-4.61	0.93	12	0.12	-352.00	1753.00	2340	20221219	-30.60	1480	20230426	9.73	2245	-27.66	20230201	1480	9.73	20230426	2340	-30.60	20221219	1480	9.73	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
20	20231128	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	7	2	0.43	54700511	33981	47.09	1627	1627	1603	2090	1128	1611	1609.74	0.75	-1822	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	731	-4.60	0.92	12	0.08	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
21	20231128	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	-1	5	-0.06	48222993	29951	41.51	1627	1627	1604	2090	1128	1611	1610.06	0.75	-2336	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	727	-4.57	0.92	12	0.07	-352.00	1753.00	2340	20221219	-31.20	1480	20230426	8.78	2245	-28.29	20230201	1480	8.78	20230426	2340	-31.20	20221219	1480	8.78	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
22	20231128	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	7	2	0.43	43693361	27132	37.60	1627	1627	1605	2090	1128	1611	1610.40	0.75	-2429	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	731	-4.60	0.92	12	0.06	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
23	20231128	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	8	2	0.50	41322034	25666	35.57	1627	1627	1605	2090	1128	1611	1609.99	0.75	-1968	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	731	-4.60	0.92	12	0.06	-352.00	1753.00	2340	20221219	-30.81	1480	20230426	9.39	2245	-27.88	20230201	1480	9.39	20230426	2340	-30.81	20221219	1480	9.39	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
24	20231128	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	10	2	0.62	21366082	13271	18.39	1627	1627	1605	2090	1128	1611	1609.98	0.75	-1973	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	732	-4.61	0.92	12	0.03	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
25	20231128	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	16	2	0.99	178970	110	0.15	1627	1627	1627	2090	1128	1611	1627.00	0.75	0	1671	1640	1624	1593	1577	1633	1586	226	479	500	1030	1	1	45152280	735	-4.62	0.93	12	0.00	-352.00	1753.00	2340	20221219	-30.47	1480	20230426	9.93	2245	-27.53	20230201	1480	9.93	20230426	2340	-30.47	20221219	1480	9.93	20230426	0.67	N	013700	500	225 억	337220	N	N	0	N	N
26	20231127	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	-35	5	-2.13	116731797	72069	234.08	1644	1655	1608	2135	1153	1646	1619.72	0.76	-4789	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	727	-4.58	0.92	12	0.16	-352.00	1753.00	2340	20221219	-31.15	1480	20230426	8.85	2245	-28.24	20230201	1480	8.85	20230426	2340	-31.15	20221219	1480	8.85	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
27	20231127	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	-25	5	-1.52	110658763	68303	221.85	1644	1655	1608	2135	1153	1646	1620.12	0.76	-2398	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	732	-4.61	0.92	12	0.15	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
28	20231127	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	-28	5	-1.70	108122864	66738	216.77	1644	1655	1608	2135	1153	1646	1620.11	0.76	-1778	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	731	-4.60	0.92	12	0.15	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
29	20231127	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	-12	5	-0.73	87258210	53817	174.80	1644	1655	1608	2135	1153	1646	1621.39	0.76	-3518	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	738	-4.64	0.93	12	0.12	-352.00	1753.00	2340	20221219	-30.17	1480	20230426	10.41	2245	-27.22	20230201	1480	10.41	20230426	2340	-30.17	20221219	1480	10.41	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
30	20231127	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	-10	5	-0.61	86410422	53297	173.11	1644	1655	1608	2135	1153	1646	1621.30	0.76	-3131	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	739	-4.65	0.93	12	0.12	-352.00	1753.00	2340	20221219	-30.09	1480	20230426	10.54	2245	-27.13	20230201	1480	10.54	20230426	2340	-30.09	20221219	1480	10.54	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
31	20231127	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1641	-5	5	-0.30	77104369	47582	154.55	1644	1655	1608	2135	1153	1646	1620.45	0.76	-2017	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	741	-4.66	0.94	12	0.11	-352.00	1753.00	2340	20221219	-29.87	1480	20230426	10.88	2245	-26.90	20230201	1480	10.88	20230426	2340	-29.87	20221219	1480	10.88	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
32	20231127	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-16	5	-0.97	74134238	45762	148.64	1644	1655	1608	2135	1153	1646	1620.00	0.76	-1964	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	736	-4.63	0.93	12	0.10	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
33	20231127	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1654	8	2	0.49	317544	193	0.63	1644	1655	1644	2135	1153	1646	1645.31	0.76	-19	1664	1654	1647	1637	1630	1660	1643	226	489	500	1050	1	1	45152280	747	-4.70	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.32	1480	20230426	11.76	2245	-26.33	20230201	1480	11.76	20230426	2340	-29.32	20221219	1480	11.76	20230426	0.67	N	013700	500	225 억	342009	N	N	0	N	N
34	20231124	160306	57	100.00	KOSPI	건설업	N	N	N	N	N	1646	10	2	0.61	50554686	30641	76.27	1641	1657	1640	2125	1146	1636	1649.90	0.76	746	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	743	-4.68	0.94	12	0.07	-352.00	1753.00	2340	20221219	-29.66	1480	20230426	11.22	2245	-26.68	20230201	1480	11.22	20230426	2340	-29.66	20221219	1480	11.22	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
35	20231124	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1647	11	2	0.67	45783438	27737	69.04	1641	1657	1640	2125	1146	1636	1650.63	0.76	719	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	744	-4.68	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.62	1480	20230426	11.28	2245	-26.64	20230201	1480	11.28	20230426	2340	-29.62	20221219	1480	11.28	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
36	20231124	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1651	15	2	0.92	42972776	26029	64.79	1641	1657	1640	2125	1146	1636	1650.96	0.76	701	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	745	-4.69	0.94	12	0.06	-352.00	1753.00	2340	20221219	-29.44	1480	20230426	11.55	2245	-26.46	20230201	1480	11.55	20230426	2340	-29.44	20221219	1480	11.55	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
37	20231124	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	1647	11	2	0.67	31515742	19099	47.54	1641	1655	1640	2125	1146	1636	1650.13	0.76	902	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	744	-4.68	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.62	1480	20230426	11.28	2245	-26.64	20230201	1480	11.28	20230426	2340	-29.62	20221219	1480	11.28	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
38	20231124	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1652	16	2	0.98	26690837	16178	40.27	1641	1655	1640	2125	1146	1636	1649.82	0.76	1004	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	746	-4.69	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.40	1480	20230426	11.62	2245	-26.41	20230201	1480	11.62	20230426	2340	-29.40	20221219	1480	11.62	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
39	20231124	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	14	2	0.86	26291568	15936	39.67	1641	1655	1640	2125	1146	1636	1649.82	0.76	1004	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	745	-4.69	0.94	12	0.04	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
40	20231124	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	14	2	0.86	10314911	6254	15.57	1641	1655	1640	2125	1146	1636	1649.33	0.76	263	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	745	-4.69	0.94	12	0.01	-352.00	1753.00	2340	20221219	-29.49	1480	20230426	11.49	2245	-26.50	20230201	1480	11.49	20230426	2340	-29.49	20221219	1480	11.49	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
41	20231124	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	8	2	0.49	794394	482	1.20	1641	1650	1640	2125	1146	1636	1648.12	0.76	9	1661	1648	1627	1614	1593	1655	1621	226	489	500	1040	1	1	45152280	742	-4.67	0.94	12	0.00	-352.00	1753.00	2340	20221219	-29.74	1480	20230426	11.08	2245	-26.77	20230201	1480	11.08	20230426	2340	-29.74	20221219	1480	11.08	20230426	0.67	N	013700	500	225 억	341263	N	N	0	N	N
42	20231123	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	16	2	0.99	64872323	39772	204.13	1623	1640	1606	2105	1134	1620	1631.11	0.76	183	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	739	-4.65	0.93	12	0.09	-352.00	1753.00	2340	20221219	-30.09	1480	20230426	10.54	2245	-27.13	20230201	1480	10.54	20230426	2340	-30.09	20221219	1480	10.54	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
43	20231123	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	1637	17	2	1.05	62168979	38111	195.60	1623	1640	1606	2105	1134	1620	1631.26	0.76	358	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	739	-4.65	0.93	12	0.08	-352.00	1753.00	2340	20221219	-30.04	1480	20230426	10.61	2245	-27.08	20230201	1480	10.61	20230426	2340	-30.04	20221219	1480	10.61	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
44	20231123	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	14	2	0.86	55567630	34074	174.88	1623	1640	1606	2105	1134	1620	1630.79	0.76	428	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	738	-4.64	0.93	12	0.08	-352.00	1753.00	2340	20221219	-30.17	1480	20230426	10.41	2245	-27.22	20230201	1480	10.41	20230426	2340	-30.17	20221219	1480	10.41	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
45	20231123	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	10	2	0.62	54010433	33121	169.99	1623	1640	1606	2105	1134	1620	1630.70	0.76	600	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	736	-4.63	0.93	12	0.07	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
46	20231123	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	14	2	0.86	53659915	32906	168.89	1623	1640	1606	2105	1134	1620	1630.70	0.76	632	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	738	-4.64	0.93	12	0.07	-352.00	1753.00	2340	20221219	-30.17	1480	20230426	10.41	2245	-27.22	20230201	1480	10.41	20230426	2340	-30.17	20221219	1480	10.41	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
47	20231123	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	10	2	0.62	50290673	30839	158.28	1623	1640	1606	2105	1134	1620	1630.75	0.76	632	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	736	-4.63	0.93	12	0.07	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
48	20231123	100311	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	14	2	0.86	49991057	30655	157.33	1623	1640	1606	2105	1134	1620	1630.76	0.76	712	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	738	-4.64	0.93	12	0.07	-352.00	1753.00	2340	20221219	-30.17	1480	20230426	10.41	2245	-27.22	20230201	1480	10.41	20230426	2340	-30.17	20221219	1480	10.41	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
49	20231123	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	-13	5	-0.80	4102713	2513	12.90	1623	1636	1606	2105	1134	1620	1632.60	0.76	-4	1643	1631	1618	1606	1593	1625	1600	226	485	500	1030	1	1	45152280	726	-4.57	0.92	12	0.01	-352.00	1753.00	2340	20221219	-31.32	1480	20230426	8.58	2245	-28.42	20230201	1480	8.58	20230426	2340	-31.32	20221219	1480	8.58	20230426	0.67	N	013700	500	225 억	341095	N	N	3	N	N
50	20231122	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	5	2	0.31	31548975	19483	98.95	1621	1630	1605	2095	1131	1615	1619.31	0.76	-3045	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	731	-4.60	0.92	12	0.04	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.67	N	013700	500	225 억	344140	N	N	3	N	N
51	20231122	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	5	2	0.31	30298591	18711	95.03	1621	1630	1605	2095	1131	1615	1619.29	0.76	-3025	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	731	-4.60	0.92	12	0.04	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
52	20231122	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	5	2	0.31	26236143	16199	82.27	1621	1630	1605	2095	1131	1615	1619.61	0.76	-2984	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	731	-4.60	0.92	12	0.04	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
53	20231122	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	3	2	0.19	23968159	14797	75.15	1621	1630	1605	2095	1131	1615	1619.80	0.76	-2931	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	731	-4.60	0.92	12	0.03	-352.00	1753.00	2340	20221219	-30.85	1480	20230426	9.32	2245	-27.93	20230201	1480	9.32	20230426	2340	-30.85	20221219	1480	9.32	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
54	20231122	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	1	2	0.06	21097782	13018	66.12	1621	1630	1614	2095	1131	1615	1620.66	0.76	-2535	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	730	-4.59	0.92	12	0.03	-352.00	1753.00	2340	20221219	-30.94	1480	20230426	9.19	2245	-28.02	20230201	1480	9.19	20230426	2340	-30.94	20221219	1480	9.19	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
55	20231122	110322	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	7	2	0.43	16874340	10410	52.87	1621	1630	1614	2095	1131	1615	1620.97	0.76	-1127	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	732	-4.61	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.68	1480	20230426	9.59	2245	-27.75	20230201	1480	9.59	20230426	2340	-30.68	20221219	1480	9.59	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
56	20231122	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	4	2	0.25	13884168	8564	43.50	1621	1630	1614	2095	1131	1615	1621.22	0.76	-284	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	731	-4.60	0.92	12	0.02	-352.00	1753.00	2340	20221219	-30.81	1480	20230426	9.39	2245	-27.88	20230201	1480	9.39	20230426	2340	-30.81	20221219	1480	9.39	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
57	20231122	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	0	3	0.00	197531	122	0.62	1621	1621	1615	2095	1131	1615	1619.11	0.76	-101	1649	1631	1623	1605	1597	1628	1602	226	480	500	1030	1	1	45152280	729	-4.59	0.92	12	0.00	-352.00	1753.00	2340	20221219	-30.98	1480	20230426	9.12	2245	-28.06	20230201	1480	9.12	20230426	2340	-30.98	20221219	1480	9.12	20230426	0.67	N	013700	500	225 억	344140	N	N	4	N	N
58	20231121	160305	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	-11	5	-0.68	32020500	19689	29.60	1637	1641	1615	2110	1139	1626	1626.32	0.76	484	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	729	-4.59	0.92	12	0.04	-352.00	1753.00	2340	20221219	-30.98	1480	20230426	9.12	2245	-28.06	20230201	1480	9.12	20230426	2340	-30.98	20221219	1480	9.12	20230426	0.68	N	013700	500	225 억	343656	N	N	4	N	N
59	20231121	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	1	2	0.06	29260700	17982	27.03	1637	1641	1619	2110	1139	1626	1627.22	0.76	476	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	735	-4.62	0.93	12	0.04	-352.00	1753.00	2340	20221219	-30.47	1480	20230426	9.93	2245	-27.53	20230201	1480	9.93	20230426	2340	-30.47	20221219	1480	9.93	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
60	20231121	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	5	2	0.31	17190330	10557	15.87	1637	1641	1620	2110	1139	1626	1628.33	0.76	170	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	736	-4.63	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.30	1480	20230426	10.20	2245	-27.35	20230201	1480	10.20	20230426	2340	-30.30	20221219	1480	10.20	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
61	20231121	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	5	2	0.31	15954438	9795	14.72	1637	1641	1620	2110	1139	1626	1628.83	0.76	125	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	736	-4.63	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.30	1480	20230426	10.20	2245	-27.35	20230201	1480	10.20	20230426	2340	-30.30	20221219	1480	10.20	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
62	20231121	120301	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	-4	5	-0.25	14044930	8624	12.96	1637	1641	1620	2110	1139	1626	1628.59	0.76	72	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	732	-4.61	0.93	12	0.02	-352.00	1753.00	2340	20221219	-30.68	1480	20230426	9.59	2245	-27.75	20230201	1480	9.59	20230426	2340	-30.68	20221219	1480	9.59	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
63	20231121	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	-5	5	-0.31	9240500	5666	8.52	1637	1641	1620	2110	1139	1626	1630.87	0.76	8	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	732	-4.61	0.92	12	0.01	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
64	20231121	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	1635	9	2	0.55	4487916	2747	4.13	1637	1641	1620	2110	1139	1626	1633.75	0.76	-60	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	738	-4.64	0.93	12	0.01	-352.00	1753.00	2340	20221219	-30.13	1480	20230426	10.47	2245	-27.17	20230201	1480	10.47	20230426	2340	-30.13	20221219	1480	10.47	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
65	20231121	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1633	7	2	0.43	1009618	618	0.93	1637	1637	1633	2110	1139	1626	1633.69	0.76	-228	1643	1634	1617	1608	1591	1639	1613	226	484	500	1040	1	1	45152280	737	-4.64	0.93	12	0.00	-352.00	1753.00	2340	20221219	-30.21	1480	20230426	10.34	2245	-27.26	20230201	1480	10.34	20230426	2340	-30.21	20221219	1480	10.34	20230426	0.68	N	013700	500	225 억	343656	N	N	17	N	N
66	20231120	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	1626	1	2	0.06	106710282	66081	69.48	1625	1626	1600	2110	1138	1625	1614.84	0.76	1986	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	734	-4.62	0.93	12	0.15	-352.00	1753.00	2340	20221219	-30.51	1480	20230426	9.86	2245	-27.57	20230201	1480	9.86	20230426	2340	-30.51	20221219	1480	9.86	20230426	0.68	N	013700	500	225 억	341551	N	N	17	N	N
67	20231120	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	0	3	0.00	106100532	65706	69.09	1625	1626	1600	2110	1138	1625	1614.78	0.76	1986	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	734	-4.62	0.93	12	0.15	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
68	20231120	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	-3	5	-0.18	96799768	59985	63.07	1625	1626	1600	2110	1138	1625	1613.73	0.76	2335	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	732	-4.61	0.93	12	0.13	-352.00	1753.00	2340	20221219	-30.68	1480	20230426	9.59	2245	-27.75	20230201	1480	9.59	20230426	2340	-30.68	20221219	1480	9.59	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
69	20231120	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	0	3	0.00	92597701	57379	60.33	1625	1626	1600	2110	1138	1625	1613.79	0.76	2204	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	734	-4.62	0.93	12	0.13	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
70	20231120	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	-14	5	-0.86	89162387	55262	58.11	1625	1625	1600	2110	1138	1625	1613.45	0.76	1838	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	727	-4.58	0.92	12	0.12	-352.00	1753.00	2340	20221219	-31.15	1480	20230426	8.85	2245	-28.24	20230201	1480	8.85	20230426	2340	-31.15	20221219	1480	8.85	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
71	20231120	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-5	5	-0.31	25033354	15443	16.24	1625	1625	1609	2110	1138	1625	1621.02	0.76	-362	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	731	-4.60	0.92	12	0.03	-352.00	1753.00	2340	20221219	-30.77	1480	20230426	9.46	2245	-27.84	20230201	1480	9.46	20230426	2340	-30.77	20221219	1480	9.46	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
72	20231120	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	0	3	0.00	5479330	3383	3.56	1625	1625	1609	2110	1138	1625	1619.67	0.76	-403	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	734	-4.62	0.93	12	0.01	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
73	20231120	090259	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	-4	5	-0.25	1127140	694	0.73	1625	1625	1621	2110	1138	1625	1624.12	0.76	-363	1682	1653	1621	1592	1560	1668	1607	226	485	500	1040	1	1	45152280	732	-4.61	0.92	12	0.00	-352.00	1753.00	2340	20221219	-30.73	1480	20230426	9.53	2245	-27.80	20230201	1480	9.53	20230426	2340	-30.73	20221219	1480	9.53	20230426	0.68	N	013700	500	225 억	341551	N	N	0	N	N
74	20231117	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	30	2	1.88	152906941	94614	356.66	1589	1650	1589	2070	1117	1595	1616.11	0.75	2614	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	734	-4.62	0.93	12	0.21	-352.00	1753.00	2340	20221219	-30.56	1480	20230426	9.80	2245	-27.62	20230201	1480	9.80	20230426	2340	-30.56	20221219	1480	9.80	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
75	20231117	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	14	2	0.88	150797963	93310	351.74	1589	1650	1589	2070	1117	1595	1616.10	0.75	2677	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	727	-4.57	0.92	12	0.21	-352.00	1753.00	2340	20221219	-31.24	1480	20230426	8.72	2245	-28.33	20230201	1480	8.72	20230426	2340	-31.24	20221219	1480	8.72	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
76	20231117	140306	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	22	2	1.38	132884412	82195	309.84	1589	1650	1589	2070	1117	1595	1616.70	0.75	2597	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	730	-4.59	0.92	12	0.18	-352.00	1753.00	2340	20221219	-30.90	1480	20230426	9.26	2245	-27.97	20230201	1480	9.26	20230426	2340	-30.90	20221219	1480	9.26	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
77	20231117	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	35	2	2.19	124400815	76978	290.18	1589	1650	1589	2070	1117	1595	1616.06	0.75	1922	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	736	-4.63	0.93	12	0.17	-352.00	1753.00	2340	20221219	-30.34	1480	20230426	10.14	2245	-27.39	20230201	1480	10.14	20230426	2340	-30.34	20221219	1480	10.14	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
78	20231117	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	45	2	2.82	115886088	71714	270.33	1589	1650	1589	2070	1117	1595	1615.95	0.75	1737	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	740	-4.66	0.94	12	0.16	-352.00	1753.00	2340	20221219	-29.91	1480	20230426	10.81	2245	-26.95	20230201	1480	10.81	20230426	2340	-29.91	20221219	1480	10.81	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
79	20231117	110305	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	18	2	1.13	75547126	47058	177.39	1589	1613	1589	2070	1117	1595	1605.40	0.75	791	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	728	-4.58	0.92	12	0.10	-352.00	1753.00	2340	20221219	-31.07	1480	20230426	8.99	2245	-28.15	20230201	1480	8.99	20230426	2340	-31.07	20221219	1480	8.99	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
80	20231117	100305	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	6	2	0.38	4050609	2532	9.54	1589	1605	1589	2070	1117	1595	1599.77	0.75	-104	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	723	-4.55	0.91	12	0.01	-352.00	1753.00	2340	20221219	-31.58	1480	20230426	8.18	2245	-28.69	20230201	1480	8.18	20230426	2340	-31.58	20221219	1480	8.18	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
81	20231117	090305	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	10	2	0.63	6388	4	0.02	1589	1605	1589	2070	1117	1595	1597.00	0.75	0	1625	1609	1590	1574	1555	1618	1583	226	475	500	1020	1	1	45152280	725	-4.56	0.92	12	0.00	-352.00	1753.00	2340	20221219	-31.41	1480	20230426	8.45	2245	-28.51	20230201	1480	8.45	20230426	2340	-31.41	20221219	1480	8.45	20230426	0.68	N	013700	500	225 억	338966	N	N	0	N	N
82	20231116	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	12	2	0.76	41362728	25981	30.73	1585	1606	1571	2060	1110	1585	1592.04	0.75	-410	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	721	-4.54	0.91	12	0.06	-352.00	1753.00	2340	20221219	-31.75	1480	20230426	7.91	2245	-28.86	20230201	1480	7.91	20230426	2340	-31.75	20221219	1480	7.91	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
83	20231116	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	5	2	0.32	31351594	19699	23.30	1585	1606	1571	2060	1110	1585	1591.53	0.75	-411	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	718	-4.52	0.91	12	0.04	-352.00	1753.00	2340	20221219	-32.05	1480	20230426	7.43	2245	-29.18	20230201	1480	7.43	20230426	2340	-32.05	20221219	1480	7.43	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
84	20231116	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	5	2	0.32	29413397	18481	21.86	1585	1606	1571	2060	1110	1585	1591.55	0.75	-452	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	718	-4.52	0.91	12	0.04	-352.00	1753.00	2340	20221219	-32.05	1480	20230426	7.43	2245	-29.18	20230201	1480	7.43	20230426	2340	-32.05	20221219	1480	7.43	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
85	20231116	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	9	2	0.57	24245418	15235	18.02	1585	1606	1571	2060	1110	1585	1591.43	0.75	-1053	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	720	-4.53	0.91	12	0.03	-352.00	1753.00	2340	20221219	-31.88	1480	20230426	7.70	2245	-29.00	20230201	1480	7.70	20230426	2340	-31.88	20221219	1480	7.70	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
86	20231116	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	8	2	0.50	24117894	15155	17.92	1585	1606	1571	2060	1110	1585	1591.41	0.75	-1052	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	719	-4.53	0.91	12	0.03	-352.00	1753.00	2340	20221219	-31.92	1480	20230426	7.64	2245	-29.04	20230201	1480	7.64	20230426	2340	-31.92	20221219	1480	7.64	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
87	20231116	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	17	2	1.07	14547424	9178	10.85	1585	1602	1571	2060	1110	1585	1585.03	0.75	-693	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	723	-4.55	0.91	12	0.02	-352.00	1753.00	2340	20221219	-31.54	1480	20230426	8.24	2245	-28.64	20230201	1480	8.24	20230426	2340	-31.54	20221219	1480	8.24	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
88	20231116	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-1	5	-0.06	1164908	735	0.87	1585	1585	1578	2060	1110	1585	1584.91	0.75	-135	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	715	-4.50	0.90	12	0.00	-352.00	1753.00	2340	20221219	-32.31	1480	20230426	7.03	2245	-29.44	20230201	1480	7.03	20230426	2340	-32.31	20221219	1480	7.03	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
89	20231116	090301	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	0	3	0.00	0	0	0.00	0	0	0	2060	1110	1585	0.00	0.75	0	1631	1607	1576	1552	1521	1620	1565	226	475	500	1010	1	1	45152280	716	-4.50	0.90	12	0.00	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.69	N	013700	500	225 억	339253	N	N	0	N	N
90	20231115	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	51	2	3.32	133418548	84545	300.50	1545	1600	1545	1994	1074	1534	1578.08	0.75	1446	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	716	-4.50	0.90	12	0.19	-352.00	1753.00	2340	20221219	-32.26	1480	20230426	7.09	2245	-29.40	20230201	1480	7.09	20230426	2340	-32.26	20221219	1480	7.09	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
91	20231115	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	48	2	3.13	121485536	77005	273.70	1545	1600	1545	1994	1074	1534	1577.63	0.75	227	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	714	-4.49	0.90	12	0.17	-352.00	1753.00	2340	20221219	-32.39	1480	20230426	6.89	2245	-29.53	20230201	1480	6.89	20230426	2340	-32.39	20221219	1480	6.89	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
92	20231115	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	44	2	2.87	89212288	56566	201.05	1545	1600	1545	1994	1074	1534	1577.14	0.75	475	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	713	-4.48	0.90	12	0.13	-352.00	1753.00	2340	20221219	-32.56	1480	20230426	6.62	2245	-29.71	20230201	1480	6.62	20230426	2340	-32.56	20221219	1480	6.62	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
93	20231115	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	46	2	3.00	69510092	44096	156.73	1545	1600	1545	1994	1074	1534	1576.34	0.75	263	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	713	-4.49	0.90	12	0.10	-352.00	1753.00	2340	20221219	-32.48	1480	20230426	6.76	2245	-29.62	20230201	1480	6.76	20230426	2340	-32.48	20221219	1480	6.76	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
94	20231115	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	40	2	2.61	53150977	33727	119.88	1545	1600	1545	1994	1074	1534	1575.92	0.75	-30	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	711	-4.47	0.90	12	0.07	-352.00	1753.00	2340	20221219	-32.74	1480	20230426	6.35	2245	-29.89	20230201	1480	6.35	20230426	2340	-32.74	20221219	1480	6.35	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
95	20231115	110311	57	100.00	KOSPI	건설업	N	N	N	N	N	1568	34	2	2.22	48596819	30830	109.58	1545	1600	1545	1994	1074	1534	1576.28	0.75	-395	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	708	-4.45	0.89	12	0.07	-352.00	1753.00	2340	20221219	-32.99	1480	20230426	5.95	2245	-30.16	20230201	1480	5.95	20230426	2340	-32.99	20221219	1480	5.95	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
96	20231115	100306	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	50	2	3.26	27559764	17532	62.31	1545	1600	1545	1994	1074	1534	1571.97	0.75	-385	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	715	-4.50	0.90	12	0.04	-352.00	1753.00	2340	20221219	-32.31	1480	20230426	7.03	2245	-29.44	20230201	1480	7.03	20230426	2340	-32.31	20221219	1480	7.03	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
97	20231115	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	11	2	0.72	15450	10	0.04	1545	1545	1545	1994	1074	1534	1545.00	0.75	0	1552	1542	1530	1520	1508	1548	1526	226	460	500	980	1	1	45152280	698	-4.39	0.88	12	0.00	-352.00	1753.00	2340	20221219	-33.97	1480	20230426	4.39	2245	-31.18	20230201	1480	4.39	20230426	2340	-33.97	20221219	1480	4.39	20230426	0.69	N	013700	500	225 억	337900	N	N	28	N	N
98	20231114	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1534	1	2	0.07	42011749	27515	96.21	1519	1540	1518	1992	1074	1533	1526.87	0.75	1696	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	693	-4.36	0.88	12	0.06	-352.00	1753.00	2340	20221219	-34.44	1480	20230426	3.65	2245	-31.67	20230201	1480	3.65	20230426	2340	-34.44	20221219	1480	3.65	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
99	20231114	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	3	2	0.20	41489055	27174	95.02	1519	1540	1518	1992	1074	1533	1526.79	0.75	1711	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	694	-4.36	0.88	12	0.06	-352.00	1753.00	2340	20221219	-34.36	1480	20230426	3.78	2245	-31.58	20230201	1480	3.78	20230426	2340	-34.36	20221219	1480	3.78	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
100	20231114	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	3	2	0.20	15018838	9818	34.33	1519	1540	1518	1992	1074	1533	1529.72	0.75	1383	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	694	-4.36	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.36	1480	20230426	3.78	2245	-31.58	20230201	1480	3.78	20230426	2340	-34.36	20221219	1480	3.78	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
101	20231114	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1537	4	2	0.26	13399136	8764	30.64	1519	1540	1518	1992	1074	1533	1528.88	0.75	1383	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	694	-4.37	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.32	1480	20230426	3.85	2245	-31.54	20230201	1480	3.85	20230426	2340	-34.32	20221219	1480	3.85	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
102	20231114	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	1537	4	2	0.26	12040584	7877	27.54	1519	1540	1518	1992	1074	1533	1528.57	0.75	1384	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	694	-4.37	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.32	1480	20230426	3.85	2245	-31.54	20230201	1480	3.85	20230426	2340	-34.32	20221219	1480	3.85	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
103	20231114	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	1538	5	2	0.33	11965372	7828	27.37	1519	1540	1518	1992	1074	1533	1528.54	0.75	1397	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	694	-4.37	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.27	1480	20230426	3.92	2245	-31.49	20230201	1480	3.92	20230426	2340	-34.27	20221219	1480	3.92	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
104	20231114	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-4	5	-0.26	11871954	7767	27.16	1519	1540	1518	1992	1074	1533	1528.51	0.75	1397	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	690	-4.34	0.87	12	0.02	-352.00	1753.00	2340	20221219	-34.66	1480	20230426	3.31	2245	-31.89	20230201	1480	3.31	20230426	2340	-34.66	20221219	1480	3.31	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
105	20231114	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1522	-11	5	-0.72	1353464	891	3.12	1519	1522	1518	1992	1074	1533	1519.04	0.75	499	1556	1544	1538	1526	1520	1541	1523	226	459	500	980	1	1	45152280	687	-4.32	0.87	12	0.00	-352.00	1753.00	2340	20221219	-34.96	1480	20230426	2.84	2245	-32.20	20230201	1480	2.84	20230426	2340	-34.96	20221219	1480	2.84	20230426	0.69	N	013700	500	225 억	336414	N	N	28	N	N
106	20231113	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	1533	-11	5	-0.71	43806294	28447	153.86	1538	1550	1532	2005	1081	1544	1539.93	0.75	-1265	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	692	-4.36	0.87	12	0.06	-352.00	1753.00	2340	20221219	-34.49	1480	20230426	3.58	2245	-31.71	20230201	1480	3.58	20230426	2340	-34.49	20221219	1480	3.58	20230426	0.69	N	013700	500	225 억	337589	N	N	28	N	N
107	20231113	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	1	2	0.06	40496857	26289	142.19	1538	1550	1532	2005	1081	1544	1540.45	0.75	-1174	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	698	-4.39	0.88	12	0.06	-352.00	1753.00	2340	20221219	-33.97	1480	20230426	4.39	2245	-31.18	20230201	1480	4.39	20230426	2340	-33.97	20221219	1480	4.39	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
108	20231113	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	-8	5	-0.52	32906366	21350	115.47	1538	1550	1533	2005	1081	1544	1541.28	0.75	-991	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	694	-4.36	0.88	12	0.05	-352.00	1753.00	2340	20221219	-34.36	1480	20230426	3.78	2245	-31.58	20230201	1480	3.78	20230426	2340	-34.36	20221219	1480	3.78	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
109	20231113	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	3	2	0.19	28233843	18310	99.03	1538	1550	1533	2005	1081	1544	1541.99	0.75	-1003	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	699	-4.39	0.88	12	0.04	-352.00	1753.00	2340	20221219	-33.89	1480	20230426	4.53	2245	-31.09	20230201	1480	4.53	20230426	2340	-33.89	20221219	1480	4.53	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
110	20231113	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	4	2	0.26	28230749	18308	99.02	1538	1550	1533	2005	1081	1544	1541.99	0.75	-1003	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	699	-4.40	0.88	12	0.04	-352.00	1753.00	2340	20221219	-33.85	1480	20230426	4.59	2245	-31.05	20230201	1480	4.59	20230426	2340	-33.85	20221219	1480	4.59	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
111	20231113	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	2	2	0.13	7146532	4643	25.11	1538	1550	1534	2005	1081	1544	1539.21	0.75	-375	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	698	-4.39	0.88	12	0.01	-352.00	1753.00	2340	20221219	-33.93	1480	20230426	4.46	2245	-31.14	20230201	1480	4.46	20230426	2340	-33.93	20221219	1480	4.46	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
112	20231113	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	-8	5	-0.52	3441912	2238	12.10	1538	1550	1535	2005	1081	1544	1537.94	0.75	-152	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	694	-4.36	0.88	12	0.00	-352.00	1753.00	2340	20221219	-34.36	1480	20230426	3.78	2245	-31.58	20230201	1480	3.78	20230426	2340	-34.36	20221219	1480	3.78	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
113	20231113	090259	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-9	5	-0.58	19991	13	0.07	1538	1538	1535	2005	1081	1544	1537.77	0.75	0	1560	1551	1538	1529	1516	1556	1534	226	461	500	980	1	1	45152280	693	-4.36	0.88	12	0.00	-352.00	1753.00	2340	20221219	-34.40	1480	20230426	3.72	2245	-31.63	20230201	1480	3.72	20230426	2340	-34.40	20221219	1480	3.72	20230426	0.69	N	013700	500	225 억	337589	N	N	9	N	N
114	20231110	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-4	5	-0.26	28423091	18478	77.12	1540	1547	1525	2010	1084	1548	1538.21	0.75	-1051	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	697	-4.39	0.88	12	0.04	-352.00	1753.00	2340	20221219	-34.02	1480	20230426	4.32	2245	-31.22	20230201	1480	4.32	20230426	2340	-34.02	20221219	1480	4.32	20230426	0.69	N	013700	500	225 억	338599	N	N	9	N	N
115	20231110	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-4	5	-0.26	27887347	18131	75.68	1540	1547	1525	2010	1084	1548	1538.10	0.75	-985	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	697	-4.39	0.88	12	0.04	-352.00	1753.00	2340	20221219	-34.02	1480	20230426	4.32	2245	-31.22	20230201	1480	4.32	20230426	2340	-34.02	20221219	1480	4.32	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
116	20231110	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	-1	5	-0.06	23102703	15023	62.70	1540	1547	1525	2010	1084	1548	1537.82	0.75	-983	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	699	-4.39	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.89	1480	20230426	4.53	2245	-31.09	20230201	1480	4.53	20230426	2340	-33.89	20221219	1480	4.53	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
117	20231110	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	-1	5	-0.06	14062174	9175	38.29	1540	1547	1525	2010	1084	1548	1532.65	0.75	-821	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	699	-4.39	0.88	12	0.02	-352.00	1753.00	2340	20221219	-33.89	1480	20230426	4.53	2245	-31.09	20230201	1480	4.53	20230426	2340	-33.89	20221219	1480	4.53	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
118	20231110	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	-23	5	-1.49	8084743	5284	22.05	1540	1540	1525	2010	1084	1548	1530.01	0.75	-580	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	689	-4.33	0.87	12	0.01	-352.00	1753.00	2340	20221219	-34.83	1480	20230426	3.04	2245	-32.07	20230201	1480	3.04	20230426	2340	-34.83	20221219	1480	3.04	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
119	20231110	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-13	5	-0.84	4596630	3003	12.53	1540	1540	1525	2010	1084	1548	1530.62	0.75	-570	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	693	-4.36	0.88	12	0.01	-352.00	1753.00	2340	20221219	-34.40	1480	20230426	3.72	2245	-31.63	20230201	1480	3.72	20230426	2340	-34.40	20221219	1480	3.72	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
120	20231110	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	-9	5	-0.58	4470923	2921	12.19	1540	1540	1525	2010	1084	1548	1530.55	0.75	-503	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	695	-4.37	0.88	12	0.01	-352.00	1753.00	2340	20221219	-34.23	1480	20230426	3.99	2245	-31.45	20230201	1480	3.99	20230426	2340	-34.23	20221219	1480	3.99	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
121	20231110	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	-8	5	-0.52	63220	41	0.17	1540	1540	1540	2010	1084	1548	1540.00	0.75	0	1578	1563	1547	1532	1516	1555	1524	226	462	500	990	1	1	45152280	695	-4.38	0.88	12	0.00	-352.00	1753.00	2340	20221219	-34.19	1480	20230426	4.05	2245	-31.40	20230201	1480	4.05	20230426	2340	-34.19	20221219	1480	4.05	20230426	0.69	N	013700	500	225 억	338599	N	N	16	N	N
122	20231109	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-15	5	-0.96	36778318	23851	186.18	1562	1562	1531	2030	1095	1563	1542.00	0.75	-454	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	699	-4.40	0.88	12	0.05	-352.00	1753.00	2340	20221219	-33.85	1480	20230426	4.59	2245	-31.05	20230201	1480	4.59	20230426	2340	-33.85	20221219	1480	4.59	20230426	0.69	N	013700	500	225 억	338903	N	N	16	N	N
123	20231109	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	-18	5	-1.15	34993053	22696	177.16	1562	1562	1531	2030	1095	1563	1541.82	0.75	-454	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	698	-4.39	0.88	12	0.05	-352.00	1753.00	2340	20221219	-33.97	1480	20230426	4.39	2245	-31.18	20230201	1480	4.39	20230426	2340	-33.97	20221219	1480	4.39	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
124	20231109	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-14	5	-0.90	29077457	18861	147.23	1562	1562	1531	2030	1095	1563	1541.67	0.75	-82	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	699	-4.40	0.88	12	0.04	-352.00	1753.00	2340	20221219	-33.80	1480	20230426	4.66	2245	-31.00	20230201	1480	4.66	20230426	2340	-33.80	20221219	1480	4.66	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
125	20231109	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-14	5	-0.90	21543663	13966	109.02	1562	1562	1531	2030	1095	1563	1542.58	0.75	-309	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	699	-4.40	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.80	1480	20230426	4.66	2245	-31.00	20230201	1480	4.66	20230426	2340	-33.80	20221219	1480	4.66	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
126	20231109	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-14	5	-0.90	21531271	13958	108.95	1562	1562	1531	2030	1095	1563	1542.58	0.75	-309	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	699	-4.40	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.80	1480	20230426	4.66	2245	-31.00	20230201	1480	4.66	20230426	2340	-33.80	20221219	1480	4.66	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
127	20231109	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-14	5	-0.90	21308219	13814	107.83	1562	1562	1531	2030	1095	1563	1542.51	0.75	-309	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	699	-4.40	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.80	1480	20230426	4.66	2245	-31.00	20230201	1480	4.66	20230426	2340	-33.80	20221219	1480	4.66	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
128	20231109	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	-23	5	-1.47	9827811	6370	49.72	1562	1562	1531	2030	1095	1563	1542.83	0.75	-485	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	695	-4.38	0.88	12	0.01	-352.00	1753.00	2340	20221219	-34.19	1480	20230426	4.05	2245	-31.40	20230201	1480	4.05	20230426	2340	-34.19	20221219	1480	4.05	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
129	20231109	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-6	5	-0.38	15613	10	0.08	1562	1562	1557	2030	1095	1563	1561.30	0.75	-2	1586	1574	1562	1550	1538	1580	1556	226	467	500	1000	1	1	45152280	703	-4.42	0.89	12	0.00	-352.00	1753.00	2340	20221219	-33.46	1480	20230426	5.20	2245	-30.65	20230201	1480	5.20	20230426	2340	-33.46	20221219	1480	5.20	20230426	0.69	N	013700	500	225 억	338903	N	N	4	N	N
130	20231108	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1563	1	2	0.06	19970472	12781	84.17	1562	1574	1550	2030	1094	1562	1562.51	0.75	-2013	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	706	-4.44	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.21	1480	20230426	5.61	2245	-30.38	20230201	1480	5.61	20230426	2340	-33.21	20221219	1480	5.61	20230426	0.69	N	013700	500	225 억	340766	N	N	4	N	N
131	20231108	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-1	5	-0.06	18206882	11648	76.71	1562	1574	1550	2030	1094	1562	1563.09	0.75	-1696	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	705	-4.43	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.29	1480	20230426	5.47	2245	-30.47	20230201	1480	5.47	20230426	2340	-33.29	20221219	1480	5.47	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
132	20231108	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	0	3	0.00	10963989	7006	46.14	1562	1574	1550	2030	1094	1562	1564.94	0.75	-683	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	705	-4.44	0.89	12	0.02	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
133	20231108	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	3	2	0.19	10124158	6468	42.60	1562	1574	1550	2030	1094	1562	1565.27	0.75	-683	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	707	-4.45	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.12	1480	20230426	5.74	2245	-30.29	20230201	1480	5.74	20230426	2340	-33.12	20221219	1480	5.74	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
134	20231108	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	2	2	0.13	10028813	6407	42.20	1562	1574	1550	2030	1094	1562	1565.29	0.75	-683	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	706	-4.44	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.16	1480	20230426	5.68	2245	-30.33	20230201	1480	5.68	20230426	2340	-33.16	20221219	1480	5.68	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
135	20231108	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	3	2	0.19	8398812	5365	35.33	1562	1574	1550	2030	1094	1562	1565.48	0.75	-631	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	707	-4.45	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.12	1480	20230426	5.74	2245	-30.29	20230201	1480	5.74	20230426	2340	-33.12	20221219	1480	5.74	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
136	20231108	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	0	3	0.00	6432837	4107	27.05	1562	1574	1550	2030	1094	1562	1566.31	0.75	-268	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	705	-4.44	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
137	20231108	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	0	3	0.00	39050	25	0.16	1562	1562	1562	2030	1094	1562	1562.00	0.75	0	1584	1573	1558	1547	1532	1565	1539	226	468	500	990	1	1	45152280	705	-4.44	0.89	12	0.00	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.69	N	013700	500	225 억	340766	N	N	0	N	N
138	20231107	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	-7	5	-0.45	23575776	15150	25.01	1569	1569	1543	2035	1099	1569	1556.16	0.76	-1982	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	705	-4.44	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
139	20231107	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	-7	5	-0.45	22913488	14726	24.31	1569	1569	1543	2035	1099	1569	1555.99	0.76	-1942	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	705	-4.44	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
140	20231107	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1551	-18	5	-1.15	20816712	13377	22.08	1569	1569	1543	2035	1099	1569	1556.16	0.76	-1895	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	700	-4.41	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.72	1480	20230426	4.80	2245	-30.91	20230201	1480	4.80	20230426	2340	-33.72	20221219	1480	4.80	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
141	20231107	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-19	5	-1.21	20423152	13123	21.66	1569	1569	1543	2035	1099	1569	1556.29	0.76	-1895	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	700	-4.40	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.76	1480	20230426	4.73	2245	-30.96	20230201	1480	4.73	20230426	2340	-33.76	20221219	1480	4.73	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
142	20231107	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	-7	5	-0.45	19594764	12587	20.78	1569	1569	1545	2035	1099	1569	1556.75	0.76	-1825	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	705	-4.44	0.89	12	0.03	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
143	20231107	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-14	5	-0.89	10367482	6634	10.95	1569	1569	1555	2035	1099	1569	1562.78	0.76	196	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	702	-4.42	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.55	1480	20230426	5.07	2245	-30.73	20230201	1480	5.07	20230426	2340	-33.55	20221219	1480	5.07	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
144	20231107	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1563	-6	5	-0.38	6560171	4188	6.91	1569	1569	1559	2035	1099	1569	1566.42	0.76	196	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	706	-4.44	0.89	12	0.01	-352.00	1753.00	2340	20221219	-33.21	1480	20230426	5.61	2245	-30.38	20230201	1480	5.61	20230426	2340	-33.21	20221219	1480	5.61	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
145	20231107	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	0	3	0.00	84726	54	0.09	1569	1569	1569	2035	1099	1569	1569.00	0.76	0	1610	1589	1550	1529	1490	1600	1540	226	466	500	1000	1	1	45152280	708	-4.46	0.90	12	0.00	-352.00	1753.00	2340	20221219	-32.95	1480	20230426	6.01	2245	-30.11	20230201	1480	6.01	20230426	2340	-32.95	20221219	1480	6.01	20230426	0.68	N	013700	500	225 억	342719	N	N	4	N	N
146	20231106	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	26	2	1.69	93750161	60574	190.80	1512	1571	1511	2005	1081	1543	1547.73	0.76	-1129	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	708	-4.46	0.90	12	0.13	-352.00	1753.00	2340	20221219	-32.95	1480	20230426	6.01	2245	-30.11	20230201	1480	6.01	20230426	2340	-32.95	20221219	1480	6.01	20230426	0.68	N	013700	500	225 억	343912	N	N	4	N	N
147	20231106	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	22	2	1.43	83016930	53729	169.24	1512	1571	1511	2005	1081	1543	1545.12	0.76	-1146	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	707	-4.45	0.89	12	0.12	-352.00	1753.00	2340	20221219	-33.12	1480	20230426	5.74	2245	-30.29	20230201	1480	5.74	20230426	2340	-33.12	20221219	1480	5.74	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
148	20231106	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	21	2	1.36	76565683	49604	156.24	1512	1571	1511	2005	1081	1543	1543.54	0.76	-1068	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	706	-4.44	0.89	12	0.11	-352.00	1753.00	2340	20221219	-33.16	1480	20230426	5.68	2245	-30.33	20230201	1480	5.68	20230426	2340	-33.16	20221219	1480	5.68	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
149	20231106	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	19	2	1.23	75026330	48618	153.14	1512	1571	1511	2005	1081	1543	1543.18	0.76	-1098	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	705	-4.44	0.89	12	0.11	-352.00	1753.00	2340	20221219	-33.25	1480	20230426	5.54	2245	-30.42	20230201	1480	5.54	20230426	2340	-33.25	20221219	1480	5.54	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
150	20231106	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	17	2	1.10	61741362	40107	126.33	1512	1571	1511	2005	1081	1543	1539.38	0.76	-954	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	704	-4.43	0.89	12	0.09	-352.00	1753.00	2340	20221219	-33.33	1480	20230426	5.41	2245	-30.51	20230201	1480	5.41	20230426	2340	-33.33	20221219	1480	5.41	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
151	20231106	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1551	8	2	0.52	54868076	35700	112.45	1512	1571	1511	2005	1081	1543	1536.86	0.76	-774	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	700	-4.41	0.88	12	0.08	-352.00	1753.00	2340	20221219	-33.72	1480	20230426	4.80	2245	-30.91	20230201	1480	4.80	20230426	2340	-33.72	20221219	1480	4.80	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
152	20231106	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	1554	11	2	0.71	50661371	33002	103.95	1512	1570	1511	2005	1081	1543	1535.01	0.76	-774	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	702	-4.41	0.89	12	0.07	-352.00	1753.00	2340	20221219	-33.59	1480	20230426	5.00	2245	-30.78	20230201	1480	5.00	20230426	2340	-33.59	20221219	1480	5.00	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
153	20231106	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-24	5	-1.56	18835060	12444	39.20	1512	1542	1511	2005	1081	1543	1512.68	0.76	-177	1558	1550	1542	1534	1526	1546	1530	226	462	500	980	1	1	45152280	686	-4.32	0.87	12	0.03	-352.00	1753.00	2340	20221219	-35.09	1480	20230426	2.64	2245	-32.34	20230201	1480	2.64	20230426	2340	-35.09	20221219	1480	2.64	20230426	0.68	N	013700	500	225 억	343912	N	N	0	N	N
154	20231103	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	1543	9	2	0.59	48952515	31721	215.97	1549	1550	1534	1994	1074	1534	1543.22	0.76	189	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	697	-4.38	0.88	12	0.07	-352.00	1753.00	2340	20221219	-34.06	1480	20230426	4.26	2245	-31.27	20230201	1480	4.26	20230426	2340	-34.06	20221219	1480	4.26	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
155	20231103	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	1	2	0.07	46800079	30321	206.43	1549	1550	1534	1994	1074	1534	1543.49	0.76	-314	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	693	-4.36	0.88	12	0.07	-352.00	1753.00	2340	20221219	-34.40	1480	20230426	3.72	2245	-31.63	20230201	1480	3.72	20230426	2340	-34.40	20221219	1480	3.72	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
156	20231103	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1534	0	3	0.00	39357997	25474	173.43	1549	1550	1534	1994	1074	1534	1545.03	0.76	-378	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	693	-4.36	0.88	12	0.06	-352.00	1753.00	2340	20221219	-34.44	1480	20230426	3.65	2245	-31.67	20230201	1480	3.65	20230426	2340	-34.44	20221219	1480	3.65	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
157	20231103	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	1	2	0.07	38345533	24814	168.94	1549	1550	1534	1994	1074	1534	1545.32	0.76	-378	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	693	-4.36	0.88	12	0.05	-352.00	1753.00	2340	20221219	-34.40	1480	20230426	3.72	2245	-31.63	20230201	1480	3.72	20230426	2340	-34.40	20221219	1480	3.72	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
158	20231103	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	10	2	0.65	38214473	24729	168.36	1549	1550	1534	1994	1074	1534	1545.33	0.76	-378	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	697	-4.39	0.88	12	0.05	-352.00	1753.00	2340	20221219	-34.02	1480	20230426	4.32	2245	-31.22	20230201	1480	4.32	20230426	2340	-34.02	20221219	1480	4.32	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
159	20231103	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	16	2	1.04	21563141	13949	94.97	1549	1550	1535	1994	1074	1534	1545.86	0.76	-391	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	700	-4.40	0.88	12	0.03	-352.00	1753.00	2340	20221219	-33.76	1480	20230426	4.73	2245	-30.96	20230201	1480	4.73	20230426	2340	-33.76	20221219	1480	4.73	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
160	20231103	100244	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	7	2	0.46	2189241	1419	9.66	1549	1549	1535	1994	1074	1534	1542.81	0.76	-321	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	696	-4.38	0.88	12	0.00	-352.00	1753.00	2340	20221219	-34.15	1480	20230426	4.12	2245	-31.36	20230201	1480	4.12	20230426	2340	-34.15	20221219	1480	4.12	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
161	20231103	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	15	2	0.98	590169	381	2.59	1549	1549	1549	1994	1074	1534	1549.00	0.76	0	1570	1552	1530	1512	1490	1561	1521	226	460	500	980	1	1	45152280	699	-4.40	0.88	12	0.00	-352.00	1753.00	2340	20221219	-33.80	1480	20230426	4.66	2245	-31.00	20230201	1480	4.66	20230426	2340	-33.80	20221219	1480	4.66	20230426	0.65	N	013700	500	225 억	343723	N	N	0	N	N
162	20231102	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1534	26	2	1.72	22298125	14600	34.61	1508	1548	1508	1960	1056	1508	1527.27	0.76	581	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	693	-4.36	0.88	12	0.03	-352.00	1753.00	2340	20221219	-34.44	1480	20230426	3.65	2245	-31.67	20230201	1480	3.65	20230426	2340	-34.44	20221219	1480	3.65	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
163	20231102	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	21	2	1.39	16374300	10720	25.41	1508	1548	1508	1960	1056	1508	1527.45	0.76	527	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	690	-4.34	0.87	12	0.02	-352.00	1753.00	2340	20221219	-34.66	1480	20230426	3.31	2245	-31.89	20230201	1480	3.31	20230426	2340	-34.66	20221219	1480	3.31	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
164	20231102	140244	57	100.00	KOSPI	건설업	N	N	N	N	N	1531	23	2	1.53	15802838	10346	24.53	1508	1548	1508	1960	1056	1508	1527.43	0.76	460	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	691	-4.35	0.87	12	0.02	-352.00	1753.00	2340	20221219	-34.57	1480	20230426	3.45	2245	-31.80	20230201	1480	3.45	20230426	2340	-34.57	20221219	1480	3.45	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
165	20231102	130245	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	10	2	0.66	15760060	10318	24.46	1508	1548	1508	1960	1056	1508	1527.43	0.76	453	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	685	-4.31	0.87	12	0.02	-352.00	1753.00	2340	20221219	-35.13	1480	20230426	2.57	2245	-32.38	20230201	1480	2.57	20230426	2340	-35.13	20221219	1480	2.57	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
166	20231102	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	27	2	1.79	15663776	10255	24.31	1508	1548	1508	1960	1056	1508	1527.43	0.76	443	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	693	-4.36	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.40	1480	20230426	3.72	2245	-31.63	20230201	1480	3.72	20230426	2340	-34.40	20221219	1480	3.72	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
167	20231102	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	33	2	2.19	12938650	8461	20.06	1508	1548	1508	1960	1056	1508	1529.21	0.76	154	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	696	-4.38	0.88	12	0.02	-352.00	1753.00	2340	20221219	-34.15	1480	20230426	4.12	2245	-31.36	20230201	1480	4.12	20230426	2340	-34.15	20221219	1480	4.12	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
168	20231102	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	11	2	0.73	2068093	1363	3.23	1508	1520	1508	1960	1056	1508	1517.31	0.76	222	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	686	-4.32	0.87	12	0.00	-352.00	1753.00	2340	20221219	-35.09	1480	20230426	2.64	2245	-32.34	20230201	1480	2.64	20230426	2340	-35.09	20221219	1480	2.64	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
169	20231102	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	1508	0	3	0.00	119132	79	0.19	1508	1508	1508	1960	1056	1508	1508.00	0.76	0	1526	1517	1504	1495	1482	1521	1499	226	452	500	960	1	1	45152280	681	-4.28	0.86	12	0.00	-352.00	1753.00	2340	20221219	-35.56	1480	20230426	1.89	2245	-32.83	20230201	1480	1.89	20230426	2340	-35.56	20221219	1480	1.89	20230426	0.66	N	013700	500	225 억	343142	N	N	0	N	N
170	20231101	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1508	17	2	1.14	63370368	42142	114.05	1491	1513	1491	1938	1044	1491	1503.73	0.76	1913	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	681	-4.28	0.86	12	0.09	-352.00	1753.00	2340	20221219	-35.56	1480	20230426	1.89	2245	-32.83	20230201	1480	1.89	20230426	2340	-35.56	20221219	1480	1.89	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
171	20231101	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	1491	0	3	0.00	61396274	40824	110.49	1491	1513	1491	1938	1044	1491	1503.93	0.76	1715	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	673	-4.24	0.85	12	0.09	-352.00	1753.00	2340	20221219	-36.28	1480	20230426	0.74	2245	-33.59	20230201	1480	0.74	20230426	2340	-36.28	20221219	1480	0.74	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
172	20231101	140241	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	19	2	1.27	53589938	35615	96.39	1491	1513	1491	1938	1044	1491	1504.70	0.76	1295	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	682	-4.29	0.86	12	0.08	-352.00	1753.00	2340	20221219	-35.47	1480	20230426	2.03	2245	-32.74	20230201	1480	2.03	20230426	2340	-35.47	20221219	1480	2.03	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
173	20231101	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	19	2	1.27	53543128	35584	96.31	1491	1513	1491	1938	1044	1491	1504.70	0.76	1295	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	682	-4.29	0.86	12	0.08	-352.00	1753.00	2340	20221219	-35.47	1480	20230426	2.03	2245	-32.74	20230201	1480	2.03	20230426	2340	-35.47	20221219	1480	2.03	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
174	20231101	120247	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	19	2	1.27	52140421	34655	93.79	1491	1513	1491	1938	1044	1491	1504.56	0.76	1276	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	682	-4.29	0.86	12	0.08	-352.00	1753.00	2340	20221219	-35.47	1480	20230426	2.03	2245	-32.74	20230201	1480	2.03	20230426	2340	-35.47	20221219	1480	2.03	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
175	20231101	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	19	2	1.27	51429216	34184	92.52	1491	1513	1491	1938	1044	1491	1504.48	0.76	1276	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	682	-4.29	0.86	12	0.08	-352.00	1753.00	2340	20221219	-35.47	1480	20230426	2.03	2245	-32.74	20230201	1480	2.03	20230426	2340	-35.47	20221219	1480	2.03	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
176	20231101	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	1507	16	2	1.07	30747092	20475	55.41	1491	1507	1491	1938	1044	1491	1501.69	0.76	1243	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	680	-4.28	0.86	12	0.05	-352.00	1753.00	2340	20221219	-35.60	1480	20230426	1.82	2245	-32.87	20230201	1480	1.82	20230426	2340	-35.60	20221219	1480	1.82	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N
177	20231101	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	1491	0	3	0.00	34293	23	0.06	1491	1491	1491	1938	1044	1491	1491.00	0.76	0	1522	1506	1493	1477	1464	1500	1471	226	447	500	950	1	1	45152280	673	-4.24	0.85	12	0.00	-352.00	1753.00	2340	20221219	-36.28	1480	20230426	0.74	2245	-33.59	20230201	1480	0.74	20230426	2340	-36.28	20221219	1480	0.74	20230426	0.66	N	013700	500	225 억	341229	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History