KissMeData/004960/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	6980	-50	5	-0.71	113763760	16328	180.52	7040	7080	6920	9130	4930	7030	6966.59	7.25	0	-6205	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	808	1.78	0.11	12	0.14	3927.00	63031.00	11700	20221201	-40.34	6920	20231031	0.87	9410	-25.82	20230206	6920	0.87	20231031	11700	-40.34	20221201	6920	0.87	20231031	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
3	20231031	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	6970	-60	5	-0.85	109170390	15666	173.20	7040	7080	6920	9130	4930	7030	6967.79	7.25	0	-5731	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	806	1.77	0.11	12	0.14	3927.00	63031.00	11700	20221201	-40.43	6920	20231031	0.72	9410	-25.93	20230206	6920	0.72	20231031	11700	-40.43	20221201	6920	0.72	20231031	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
4	20231031	140208	57	100.00	KOSPI		건설업	N	N	N	N		N	6950	-80	5	-1.14	81547980	11683	129.17	7040	7080	6930	9130	4930	7030	6979.14	7.25	0	-4382	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	804	1.77	0.11	12	0.10	3927.00	63031.00	11700	20221201	-40.60	6920	20231023	0.43	9410	-26.14	20230206	6920	0.43	20231023	11700	-40.60	20221201	6920	0.43	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
5	20231031	130205	57	100.00	KOSPI		건설업	N	N	N	N		N	6960	-70	5	-1.00	71366900	10218	112.97	7040	7080	6930	9130	4930	7030	6983.47	7.25	0	-3499	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	805	1.77	0.11	12	0.09	3927.00	63031.00	11700	20221201	-40.51	6920	20231023	0.58	9410	-26.04	20230206	6920	0.58	20231023	11700	-40.51	20221201	6920	0.58	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
6	20231031	120205	57	100.00	KOSPI		건설업	N	N	N	N		N	6970	-60	5	-0.85	49003410	6999	77.38	7040	7080	6970	9130	4930	7030	7000.61	7.25	0	-2754	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	806	1.77	0.11	12	0.06	3927.00	63031.00	11700	20221201	-40.43	6920	20231023	0.72	9410	-25.93	20230206	6920	0.72	20231023	11700	-40.43	20221201	6920	0.72	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
7	20231031	110207	57	100.00	KOSPI		건설업	N	N	N	N		N	7030	0	3	0.00	29931160	4267	47.18	7040	7080	6980	9130	4930	7030	7013.77	7.25	0	-366	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	813	1.79	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
8	20231031	100206	57	100.00	KOSPI		건설업	N	N	N	N		N	6980	-50	5	-0.71	18451010	2626	29.03	7040	7080	6980	9130	4930	7030	7025.96	7.25	0	-550	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	808	1.78	0.11	12	0.02	3927.00	63031.00	11700	20221201	-40.34	6920	20231023	0.87	9410	-25.82	20230206	6920	0.87	20231023	11700	-40.34	20221201	6920	0.87	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
9	20231031	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	7070	40	2	0.57	1934500	275	3.04	7040	7070	7040	9130	4930	7030	7049.23	7.25	0	20	7076	7052	7016	6992	6956	7065	7005	579	2100	5000	5060	10	1	11570702	818	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.57	6920	20231023	2.17	9410	-24.87	20230206	6920	2.17	20231023	11700	-39.57	20221201	6920	2.17	20231023	2.06	N	004960	5000	578 억		838445	N	N	0	N	00	N
10	20231030	160203	57	100.00	KOSPI		건설업	N	N	N	N		N	7030	20	2	0.29	61333330	8745	71.50	7010	7040	6980	9110	4910	7010	7013.53	7.25	0	-1363	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	813	1.79	0.11	12	0.08	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
11	20231030	150201	57	100.00	KOSPI		건설업	N	N	N	N		N	7040	30	2	0.43	50664100	7228	59.10	7010	7040	6980	9110	4910	7010	7009.42	7.25	0	-1045	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	815	1.79	0.11	12	0.06	3927.00	63031.00	11700	20221201	-39.83	6920	20231023	1.73	9410	-25.19	20230206	6920	1.73	20231023	11700	-39.83	20221201	6920	1.73	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
12	20231030	140201	57	100.00	KOSPI		건설업	N	N	N	N		N	7020	10	2	0.14	35562870	5076	41.50	7010	7030	6980	9110	4910	7010	7006.08	7.25	0	-436	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	812	1.79	0.11	12	0.04	3927.00	63031.00	11700	20221201	-40.00	6920	20231023	1.45	9410	-25.40	20230206	6920	1.45	20231023	11700	-40.00	20221201	6920	1.45	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
13	20231030	130200	57	100.00	KOSPI		건설업	N	N	N	N		N	7020	10	2	0.14	23520830	3358	27.45	7010	7030	6980	9110	4910	7010	7004.42	7.25	0	-129	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	812	1.79	0.11	12	0.03	3927.00	63031.00	11700	20221201	-40.00	6920	20231023	1.45	9410	-25.40	20230206	6920	1.45	20231023	11700	-40.00	20221201	6920	1.45	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
14	20231030	120159	57	100.00	KOSPI		건설업	N	N	N	N		N	7000	-10	5	-0.14	17989950	2568	21.00	7010	7030	6980	9110	4910	7010	7005.43	7.25	0	-161	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	810	1.78	0.11	12	0.02	3927.00	63031.00	11700	20221201	-40.17	6920	20231023	1.16	9410	-25.61	20230206	6920	1.16	20231023	11700	-40.17	20221201	6920	1.16	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
15	20231030	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	7010	0	3	0.00	12423960	1773	14.50	7010	7030	6980	9110	4910	7010	7007.31	7.25	0	38	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	811	1.79	0.11	12	0.02	3927.00	63031.00	11700	20221201	-40.09	6920	20231023	1.30	9410	-25.50	20230206	6920	1.30	20231023	11700	-40.09	20221201	6920	1.30	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
16	20231030	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	7020	10	2	0.14	4360280	622	5.09	7010	7030	6980	9110	4910	7010	7010.10	7.25	0	-55	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	812	1.79	0.11	12	0.01	3927.00	63031.00	11700	20221201	-40.00	6920	20231023	1.45	9410	-25.40	20230206	6920	1.45	20231023	11700	-40.00	20221201	6920	1.45	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
17	20231030	090159	57	100.00	KOSPI		건설업	N	N	N	N		N	7010	0	3	0.00	1402000	200	1.64	7010	7010	7010	9110	4910	7010	7010.00	7.25	0	-14	7123	7066	7023	6966	6923	7045	6945	579	2100	5000	5040	10	1	11570702	811	1.79	0.11	12	0.00	3927.00	63031.00	11700	20221201	-40.09	6920	20231023	1.30	9410	-25.50	20230206	6920	1.30	20231023	11700	-40.09	20221201	6920	1.30	20231023	2.08	N	004960	5000	578 억		838924	N	N	0	N	00	N
18	20231027	160159	57	100.00	KOSPI		건설업	N	N	N	N		N	7010	-20	5	-0.28	83412340	11881	54.47	7030	7080	6980	9130	4930	7030	7021.00	7.24	0	930	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	811	1.79	0.11	12	0.10	3927.00	63031.00	11700	20221201	-40.09	6920	20231023	1.30	9410	-25.50	20230206	6920	1.30	20231023	11700	-40.09	20221201	6920	1.30	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
19	20231027	150200	57	100.00	KOSPI		건설업	N	N	N	N		N	7020	-10	5	-0.14	78909480	11239	51.52	7030	7080	6980	9130	4930	7030	7021.04	7.24	0	923	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	812	1.79	0.11	12	0.10	3927.00	63031.00	11700	20221201	-40.00	6920	20231023	1.45	9410	-25.40	20230206	6920	1.45	20231023	11700	-40.00	20221201	6920	1.45	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
20	20231027	140200	57	100.00	KOSPI		건설업	N	N	N	N		N	7060	30	2	0.43	71856950	10236	46.92	7030	7080	6980	9130	4930	7030	7020.02	7.24	0	982	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	817	1.80	0.11	12	0.09	3927.00	63031.00	11700	20221201	-39.66	6920	20231023	2.02	9410	-24.97	20230206	6920	2.02	20231023	11700	-39.66	20221201	6920	2.02	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
21	20231027	130158	57	100.00	KOSPI		건설업	N	N	N	N		N	7040	10	2	0.14	56439960	8035	36.83	7030	7080	6980	9130	4930	7030	7024.26	7.24	0	818	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	815	1.79	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.83	6920	20231023	1.73	9410	-25.19	20230206	6920	1.73	20231023	11700	-39.83	20221201	6920	1.73	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
22	20231027	120159	57	100.00	KOSPI		건설업	N	N	N	N		N	7060	30	2	0.43	33631240	4782	21.92	7030	7080	6980	9130	4930	7030	7032.88	7.24	0	178	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	817	1.80	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.66	6920	20231023	2.02	9410	-24.97	20230206	6920	2.02	20231023	11700	-39.66	20221201	6920	2.02	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
23	20231027	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	7070	40	2	0.57	30481690	4336	19.88	7030	7080	6980	9130	4930	7030	7029.91	7.24	0	40	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	818	1.80	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.57	6920	20231023	2.17	9410	-24.87	20230206	6920	2.17	20231023	11700	-39.57	20221201	6920	2.17	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
24	20231027	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	7040	10	2	0.14	19618630	2794	12.81	7030	7080	6980	9130	4930	7030	7021.70	7.24	0	-589	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	815	1.79	0.11	12	0.02	3927.00	63031.00	11700	20221201	-39.83	6920	20231023	1.73	9410	-25.19	20230206	6920	1.73	20231023	11700	-39.83	20221201	6920	1.73	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
25	20231027	090159	57	100.00	KOSPI		건설업	N	N	N	N		N	7030	0	3	0.00	246050	35	0.16	7030	7030	7030	9130	4930	7030	7030.00	7.24	0	7	7223	7126	7053	6956	6883	7090	6920	579	2100	5000	5060	10	1	11570702	813	1.79	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.07	N	004960	5000	578 억		837921	N	N	0	N	00	N
26	20231026	160158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7030	-150	5	-2.09	152927380	21724	130.14	7060	7150	6980	9330	5030	7180	7039.56	7.21	0	3125	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	813	1.79	0.11	12	0.19	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
27	20231026	150158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7010	-170	5	-2.37	144972040	20592	123.36	7060	7150	6980	9330	5030	7180	7040.21	7.21	0	3078	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	811	1.79	0.11	12	0.18	3927.00	63031.00	11700	20221201	-40.09	6920	20231023	1.30	9410	-25.50	20230206	6920	1.30	20231023	11700	-40.09	20221201	6920	1.30	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
28	20231026	140157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	6990	-190	5	-2.65	86206230	12241	73.33	7060	7150	6980	9330	5030	7180	7042.42	7.21	0	-1125	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	809	1.78	0.11	12	0.11	3927.00	63031.00	11700	20221201	-40.26	6920	20231023	1.01	9410	-25.72	20230206	6920	1.01	20231023	11700	-40.26	20221201	6920	1.01	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
29	20231026	130158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7040	-140	5	-1.95	60220590	8530	51.10	7060	7150	7000	9330	5030	7180	7059.86	7.21	0	-718	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	815	1.79	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.83	6920	20231023	1.73	9410	-25.19	20230206	6920	1.73	20231023	11700	-39.83	20221201	6920	1.73	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
30	20231026	120158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7030	-150	5	-2.09	55911350	7917	47.43	7060	7150	7000	9330	5030	7180	7062.19	7.21	0	-551	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	813	1.79	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
31	20231026	110159	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7110	-70	5	-0.97	32009490	4528	27.13	7060	7150	7020	9330	5030	7180	7069.23	7.21	0	-600	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	823	1.81	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.23	6920	20231023	2.75	9410	-24.44	20230206	6920	2.75	20231023	11700	-39.23	20221201	6920	2.75	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
32	20231026	100159	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-110	5	-1.53	22884540	3238	19.40	7060	7150	7020	9330	5030	7180	7067.49	7.21	0	-168	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	818	1.80	0.11	12	0.03	3927.00	63031.00	11700	20221201	-39.57	6920	20231023	2.17	9410	-24.87	20230206	6920	2.17	20231023	11700	-39.57	20221201	6920	2.17	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
33	20231026	090158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	-30	5	-0.42	903770	128	0.77	7060	7150	7060	9330	5030	7180	7060.70	7.21	0	31	7406	7292	7176	7062	6946	7350	7120	579	2150	5000	5160	10	1	11570702	827	1.82	0.11	12	0.00	3927.00	63031.00	11700	20221201	-38.89	6920	20231023	3.32	9410	-24.02	20230206	6920	3.32	20231023	11700	-38.89	20221201	6920	3.32	20231023	2.06	N	004960	5000	578 억		833798	N	N	0	N	00	N
34	20231025	160158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7180	120	2	1.70	119467820	16692	141.53	7120	7290	7060	9170	4950	7060	7157.19	7.14	0	7343	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	831	1.83	0.11	12	0.14	3927.00	63031.00	11700	20221201	-38.63	6920	20231023	3.76	9410	-23.70	20230206	6920	3.76	20231023	11700	-38.63	20221201	6920	3.76	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
35	20231025	150159	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	90	2	1.27	116835760	16325	138.42	7120	7290	7060	9170	4950	7060	7156.86	7.14	0	7040	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	827	1.82	0.11	12	0.14	3927.00	63031.00	11700	20221201	-38.89	6920	20231023	3.32	9410	-24.02	20230206	6920	3.32	20231023	11700	-38.89	20221201	6920	3.32	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
36	20231025	140157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7190	130	2	1.84	107325340	14999	127.17	7120	7290	7060	9170	4950	7060	7155.50	7.14	0	6952	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	832	1.83	0.11	12	0.13	3927.00	63031.00	11700	20221201	-38.55	6920	20231023	3.90	9410	-23.59	20230206	6920	3.90	20231023	11700	-38.55	20221201	6920	3.90	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
37	20231025	130159	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	100	2	1.42	98835680	13812	117.11	7120	7290	7060	9170	4950	7060	7155.78	7.14	0	6421	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	828	1.82	0.11	12	0.12	3927.00	63031.00	11700	20221201	-38.80	6920	20231023	3.47	9410	-23.91	20230206	6920	3.47	20231023	11700	-38.80	20221201	6920	3.47	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
38	20231025	120158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7220	160	2	2.27	88370970	12354	104.75	7120	7290	7060	9170	4950	7060	7153.23	7.14	0	5907	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	835	1.84	0.11	12	0.11	3927.00	63031.00	11700	20221201	-38.29	6920	20231023	4.34	9410	-23.27	20230206	6920	4.34	20231023	11700	-38.29	20221201	6920	4.34	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
39	20231025	110157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7180	120	2	1.70	55146730	7759	65.79	7120	7180	7060	9170	4950	7060	7107.45	7.14	0	4352	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	831	1.83	0.11	12	0.07	3927.00	63031.00	11700	20221201	-38.63	6920	20231023	3.76	9410	-23.70	20230206	6920	3.76	20231023	11700	-38.63	20221201	6920	3.76	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
40	20231025	100157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7080	20	2	0.28	7968880	1122	9.51	7120	7140	7060	9170	4950	7060	7102.39	7.14	0	491	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	819	1.80	0.11	12	0.01	3927.00	63031.00	11700	20221201	-39.49	6920	20231023	2.31	9410	-24.76	20230206	6920	2.31	20231023	11700	-39.49	20221201	6920	2.31	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
41	20231025	090157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7080	20	2	0.28	113760	16	0.14	7120	7120	7080	9170	4950	7060	7110.00	7.14	0	10	7180	7120	7040	6980	6900	7150	7010	579	2110	5000	5080	10	1	11570702	819	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.49	6920	20231023	2.31	9410	-24.76	20230206	6920	2.31	20231023	11700	-39.49	20221201	6920	2.31	20231023	2.04	N	004960	5000	578 억		826579	N	N	0	N	00	N
42	20231024	160155	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7060	60	2	0.86	82638590	11753	93.82	7050	7100	6960	9100	4900	7000	7031.16	7.13	0	1361	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	817	1.80	0.11	12	0.10	3927.00	63031.00	11700	20221201	-39.66	6920	20231023	2.02	9410	-24.97	20230206	6920	2.02	20231023	11700	-39.66	20221201	6920	2.02	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
43	20231024	150157	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	70	2	1.00	68478610	9747	77.81	7050	7100	6960	9100	4900	7000	7025.61	7.13	0	1106	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	818	1.80	0.11	12	0.08	3927.00	63031.00	11700	20221201	-39.57	6920	20231023	2.17	9410	-24.87	20230206	6920	2.17	20231023	11700	-39.57	20221201	6920	2.17	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
44	20231024	140155	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7080	80	2	1.14	56134630	8005	63.90	7050	7100	6960	9100	4900	7000	7012.45	7.13	0	451	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	819	1.80	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.49	6920	20231023	2.31	9410	-24.76	20230206	6920	2.31	20231023	11700	-39.49	20221201	6920	2.31	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
45	20231024	130158	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	70	2	1.00	49896170	7123	56.86	7050	7100	6960	9100	4900	7000	7004.94	7.13	0	8	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	818	1.80	0.11	12	0.06	3927.00	63031.00	11700	20221201	-39.57	6920	20231023	2.17	9410	-24.87	20230206	6920	2.17	20231023	11700	-39.57	20221201	6920	2.17	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
46	20231024	120156	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7020	20	2	0.29	46669710	6665	53.21	7050	7100	6960	9100	4900	7000	7002.21	7.13	0	-119	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	812	1.79	0.11	12	0.06	3927.00	63031.00	11700	20221201	-40.00	6920	20231023	1.45	9410	-25.40	20230206	6920	1.45	20231023	11700	-40.00	20221201	6920	1.45	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
47	20231024	110156	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	6970	-30	5	-0.43	28392220	4050	32.33	7050	7100	6960	9100	4900	7000	7010.42	7.13	0	-1370	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	806	1.77	0.11	12	0.04	3927.00	63031.00	11700	20221201	-40.43	6920	20231023	0.72	9410	-25.93	20230206	6920	0.72	20231023	11700	-40.43	20221201	6920	0.72	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
48	20231024	100156	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7050	50	2	0.71	8404180	1191	9.51	7050	7100	7020	9100	4900	7000	7056.41	7.13	0	-174	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	816	1.80	0.11	12	0.01	3927.00	63031.00	11700	20221201	-39.74	6920	20231023	1.88	9410	-25.08	20230206	6920	1.88	20231023	11700	-39.74	20221201	6920	1.88	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
49	20231024	090156	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7050	50	2	0.71	70500	10	0.08	7050	7050	7050	9100	4900	7000	7050.00	7.13	0	9	7226	7112	7016	6902	6806	7065	6855	579	2100	5000	5040	10	1	11570702	816	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.74	6920	20231023	1.88	9410	-25.08	20230206	6920	1.88	20231023	11700	-39.74	20221201	6920	1.88	20231023	2.12	N	004960	5000	578 억		825213	N	N	0	N	00	N
50	20231023	160155	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7000	-60	5	-0.85	87921070	12493	37.90	7130	7130	6920	9170	4950	7060	7037.63	7.13	0	251	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	810	1.78	0.11	12	0.11	3927.00	63031.00	11700	20221201	-40.17	6920	20231023	1.16	9410	-25.61	20230206	6920	1.16	20231023	11700	-40.17	20221201	6920	1.16	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
51	20231023	150154	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7060	0	3	0.00	78335070	11125	33.75	7130	7130	6920	9170	4950	7060	7041.35	7.13	0	57	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	817	1.80	0.11	12	0.10	3927.00	63031.00	11700	20221201	-39.66	6920	20231023	2.02	9410	-24.97	20230206	6920	2.02	20231023	11700	-39.66	20221201	6920	2.02	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
52	20231023	140154	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7030	-30	5	-0.42	65575750	9307	28.23	7130	7130	6920	9170	4950	7060	7045.85	7.13	0	-173	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	813	1.79	0.11	12	0.08	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
53	20231023	130156	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7030	-30	5	-0.42	45663750	6485	19.67	7130	7130	6920	9170	4950	7060	7041.44	7.13	0	-341	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	813	1.79	0.11	12	0.06	3927.00	63031.00	11700	20221201	-39.91	6920	20231023	1.59	9410	-25.29	20230206	6920	1.59	20231023	11700	-39.91	20221201	6920	1.59	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
54	20231023	120154	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7080	20	2	0.28	38695550	5496	16.67	7130	7130	6920	9170	4950	7060	7040.68	7.13	0	92	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	819	1.80	0.11	12	0.05	3927.00	63031.00	11700	20221201	-39.49	6920	20231023	2.31	9410	-24.76	20230206	6920	2.31	20231023	11700	-39.49	20221201	6920	2.31	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
55	20231023	110155	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7080	20	2	0.28	32766530	4656	14.12	7130	7130	6920	9170	4950	7060	7037.48	7.13	0	80	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	819	1.80	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.49	6920	20231023	2.31	9410	-24.76	20230206	6920	2.31	20231023	11700	-39.49	20221201	6920	2.31	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
56	20231023	100153	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7060	0	3	0.00	26373210	3749	11.37	7130	7130	6920	9170	4950	7060	7034.73	7.13	0	-34	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	817	1.80	0.11	12	0.03	3927.00	63031.00	11700	20221201	-39.66	6920	20231023	2.02	9410	-24.97	20230206	6920	2.02	20231023	11700	-39.66	20221201	6920	2.02	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
57	20231023	090156	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	6970	-90	5	-1.27	11280130	1607	4.88	7130	7130	6920	9170	4950	7060	7019.37	7.13	0	152	7220	7140	7060	6980	6900	7100	6940	579	2110	5000	5080	10	1	11570702	806	1.77	0.11	12	0.01	3927.00	63031.00	11700	20221201	-40.43	6920	20231023	0.72	9410	-25.93	20230206	6920	0.72	20231023	11700	-40.43	20221201	6920	0.72	20231023	2.13	N	004960	5000	578 억		824878	N	N	0	N	00	N
58	20231020	160155	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7060	-60	5	-0.84	231388950	32883	258.27	7140	7140	6980	9250	4990	7120	7036.72	7.05	0	9617	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	817	1.80	0.11	12	0.28	3927.00	63031.00	11700	20221201	-39.66	6980	20231020	1.15	9410	-24.97	20230206	6980	1.15	20231020	11700	-39.66	20221201	6980	1.15	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
59	20231020	150155	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7040	-80	5	-1.12	199074740	28285	222.16	7140	7140	6980	9250	4990	7120	7038.17	7.05	0	8554	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	815	1.79	0.11	12	0.24	3927.00	63031.00	11700	20221201	-39.83	6980	20231020	0.86	9410	-25.19	20230206	6980	0.86	20231020	11700	-39.83	20221201	6980	0.86	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
60	20231020	140156	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7070	-50	5	-0.70	184132970	26166	205.51	7140	7140	6980	9250	4990	7120	7037.11	7.05	0	7785	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	818	1.80	0.11	12	0.23	3927.00	63031.00	11700	20221201	-39.57	6980	20231020	1.29	9410	-24.87	20230206	6980	1.29	20231020	11700	-39.57	20221201	6980	1.29	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
61	20231020	130151	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7080	-40	5	-0.56	157553740	22401	175.94	7140	7140	6980	9250	4990	7120	7033.34	7.05	0	6768	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	819	1.80	0.11	12	0.19	3927.00	63031.00	11700	20221201	-39.49	6980	20231020	1.43	9410	-24.76	20230206	6980	1.43	20231020	11700	-39.49	20221201	6980	1.43	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
62	20231020	120153	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7010	-110	5	-1.54	118982610	16930	132.97	7140	7140	6980	9250	4990	7120	7027.92	7.05	0	2950	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	811	1.79	0.11	12	0.15	3927.00	63031.00	11700	20221201	-40.09	6980	20231020	0.43	9410	-25.50	20230206	6980	0.43	20231020	11700	-40.09	20221201	6980	0.43	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
63	20231020	110155	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7030	-90	5	-1.26	107478050	15292	120.11	7140	7140	6980	9250	4990	7120	7028.38	7.05	0	1795	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	813	1.79	0.11	12	0.13	3927.00	63031.00	11700	20221201	-39.91	6980	20231020	0.72	9410	-25.29	20230206	6980	0.72	20231020	11700	-39.91	20221201	6980	0.72	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
64	20231020	100153	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7000	-120	5	-1.69	73203690	10394	81.64	7140	7140	6990	9250	4990	7120	7042.88	7.05	0	185	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	810	1.78	0.11	12	0.09	3927.00	63031.00	11700	20221201	-40.17	6990	20231020	0.14	9410	-25.61	20230206	6990	0.14	20231020	11700	-40.17	20221201	6990	0.14	20231020	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
65	20231020	090155	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7120	0	3	0.00	3755600	526	4.13	7140	7140	7120	9250	4990	7120	7139.92	7.05	0	113	7226	7172	7126	7072	7026	7150	7050	579	2130	5000	5120	10	1	11570702	824	1.81	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.15	7030	20231010	1.28	9410	-24.34	20230206	7030	1.28	20231010	11700	-39.15	20221201	7030	1.28	20231010	2.13	N	004960	5000	578 억		815448	N	N	0	N	00	N
66	20231019	160153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7120	-80	5	-1.11	85646200	12057	97.55	7150	7180	7080	9360	5040	7200	7103.44	7.03	0	2158	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	824	1.81	0.11	12	0.10	3927.00	63031.00	11700	20221201	-39.15	7030	20231010	1.28	9410	-24.34	20230206	7030	1.28	20231010	11700	-39.15	20221201	7030	1.28	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
67	20231019	150154	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7110	-90	5	-1.25	81160620	11426	92.44	7150	7180	7080	9360	5040	7200	7103.15	7.03	0	1952	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	823	1.81	0.11	12	0.10	3927.00	63031.00	11700	20221201	-39.23	7030	20231010	1.14	9410	-24.44	20230206	7030	1.14	20231010	11700	-39.23	20221201	7030	1.14	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
68	20231019	140154	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7100	-100	5	-1.39	77234110	10873	87.97	7150	7180	7080	9360	5040	7200	7103.29	7.03	0	1691	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	822	1.81	0.11	12	0.09	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
69	20231019	130153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7130	-70	5	-0.97	54832830	7717	62.44	7150	7180	7080	9360	5040	7200	7105.46	7.03	0	1014	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	825	1.82	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.06	7030	20231010	1.42	9410	-24.23	20230206	7030	1.42	20231010	11700	-39.06	20221201	7030	1.42	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
70	20231019	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7100	-100	5	-1.39	39278250	5525	44.70	7150	7180	7080	9360	5040	7200	7109.19	7.03	0	701	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	822	1.81	0.11	12	0.05	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
71	20231019	110154	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	-50	5	-0.69	27306190	3838	31.05	7150	7180	7090	9360	5040	7200	7114.69	7.03	0	325	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	827	1.82	0.11	12	0.03	3927.00	63031.00	11700	20221201	-38.89	7030	20231010	1.71	9410	-24.02	20230206	7030	1.71	20231010	11700	-38.89	20221201	7030	1.71	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
72	20231019	100153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7130	-70	5	-0.97	13171150	1852	14.98	7150	7150	7090	9360	5040	7200	7111.85	7.03	0	-34	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	825	1.82	0.11	12	0.02	3927.00	63031.00	11700	20221201	-39.06	7030	20231010	1.42	9410	-24.23	20230206	7030	1.42	20231010	11700	-39.06	20221201	7030	1.42	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
73	20231019	090154	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	-50	5	-0.69	550550	77	0.62	7150	7150	7150	9360	5040	7200	7150.00	7.03	0	-26	7353	7276	7203	7126	7053	7315	7165	579	2160	5000	5180	10	1	11570702	827	1.82	0.11	12	0.00	3927.00	63031.00	11700	20221201	-38.89	7030	20231010	1.71	9410	-24.02	20230206	7030	1.71	20231010	11700	-38.89	20221201	7030	1.71	20231010	2.13	N	004960	5000	578 억		813302	N	N	0	N	00	N
74	20231018	160153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7200	20	2	0.28	89134440	12360	172.96	7190	7280	7130	9330	5030	7180	7211.52	7.01	0	1819	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	833	1.83	0.11	12	0.11	3927.00	63031.00	11700	20221201	-38.46	7030	20231010	2.42	9410	-23.49	20230206	7030	2.42	20231010	11700	-38.46	20221201	7030	2.42	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
75	20231018	150153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7210	30	2	0.42	77867180	10796	151.08	7190	7280	7130	9330	5030	7180	7212.60	7.01	0	1391	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	834	1.84	0.11	12	0.09	3927.00	63031.00	11700	20221201	-38.38	7030	20231010	2.56	9410	-23.38	20230206	7030	2.56	20231010	11700	-38.38	20221201	7030	2.56	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
76	20231018	140151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7250	70	2	0.97	66218040	9187	128.56	7190	7280	7130	9330	5030	7180	7207.80	7.01	0	1009	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	839	1.85	0.12	12	0.08	3927.00	63031.00	11700	20221201	-38.03	7030	20231010	3.13	9410	-22.95	20230206	7030	3.13	20231010	11700	-38.03	20221201	7030	3.13	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
77	20231018	130152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7230	50	2	0.70	35964650	5000	69.97	7190	7280	7130	9330	5030	7180	7192.93	7.01	0	205	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	837	1.84	0.11	12	0.04	3927.00	63031.00	11700	20221201	-38.21	7030	20231010	2.84	9410	-23.17	20230206	7030	2.84	20231010	11700	-38.21	20221201	7030	2.84	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
78	20231018	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7230	50	2	0.70	33317710	4633	64.83	7190	7280	7130	9330	5030	7180	7191.39	7.01	0	254	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	837	1.84	0.11	12	0.04	3927.00	63031.00	11700	20221201	-38.21	7030	20231010	2.84	9410	-23.17	20230206	7030	2.84	20231010	11700	-38.21	20221201	7030	2.84	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
79	20231018	110153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7200	20	2	0.28	32459170	4514	63.17	7190	7280	7130	9330	5030	7180	7190.78	7.01	0	228	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	833	1.83	0.11	12	0.04	3927.00	63031.00	11700	20221201	-38.46	7030	20231010	2.42	9410	-23.49	20230206	7030	2.42	20231010	11700	-38.46	20221201	7030	2.42	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
80	20231018	100153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7180	0	3	0.00	16072190	2235	31.28	7190	7280	7130	9330	5030	7180	7191.14	7.01	0	-228	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	831	1.83	0.11	12	0.02	3927.00	63031.00	11700	20221201	-38.63	7030	20231010	2.13	9410	-23.70	20230206	7030	2.13	20231010	11700	-38.63	20221201	7030	2.13	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
81	20231018	090152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7180	0	3	0.00	1788100	249	3.48	7190	7190	7180	9330	5030	7180	7181.12	7.01	0	-214	7240	7210	7160	7130	7080	7225	7145	579	2150	5000	5160	10	1	11570702	831	1.83	0.11	12	0.00	3927.00	63031.00	11700	20221201	-38.63	7030	20231010	2.13	9410	-23.70	20230206	7030	2.13	20231010	11700	-38.63	20221201	7030	2.13	20231010	2.14	N	004960	5000	578 억		811683	N	N	0	N	00	N
82	20231017	160153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7180	70	2	0.98	51003820	7134	87.05	7110	7190	7110	9240	4980	7110	7149.39	7.01	0	214	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	831	1.83	0.11	12	0.06	3927.00	63031.00	11700	20221201	-38.63	7030	20231010	2.13	9410	-23.70	20230206	7030	2.13	20231010	11700	-38.63	20221201	7030	2.13	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
83	20231017	150153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7140	30	2	0.42	46882200	6557	80.01	7110	7190	7110	9240	4980	7110	7149.95	7.01	0	71	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	826	1.82	0.11	12	0.06	3927.00	63031.00	11700	20221201	-38.97	7030	20231010	1.56	9410	-24.12	20230206	7030	1.56	20231010	11700	-38.97	20221201	7030	1.56	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
84	20231017	140152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7140	30	2	0.42	42423120	5932	72.39	7110	7190	7110	9240	4980	7110	7151.57	7.01	0	358	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	826	1.82	0.11	12	0.05	3927.00	63031.00	11700	20221201	-38.97	7030	20231010	1.56	9410	-24.12	20230206	7030	1.56	20231010	11700	-38.97	20221201	7030	1.56	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
85	20231017	130152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	40	2	0.56	39950780	5586	68.16	7110	7190	7110	9240	4980	7110	7151.95	7.01	0	524	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	827	1.82	0.11	12	0.05	3927.00	63031.00	11700	20221201	-38.89	7030	20231010	1.71	9410	-24.02	20230206	7030	1.71	20231010	11700	-38.89	20221201	7030	1.71	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
86	20231017	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7140	30	2	0.42	26707600	3735	45.58	7110	7190	7110	9240	4980	7110	7150.63	7.01	0	219	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	826	1.82	0.11	12	0.03	3927.00	63031.00	11700	20221201	-38.97	7030	20231010	1.56	9410	-24.12	20230206	7030	1.56	20231010	11700	-38.97	20221201	7030	1.56	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
87	20231017	110151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	50	2	0.70	21431490	2999	36.60	7110	7190	7110	9240	4980	7110	7146.21	7.01	0	256	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	828	1.82	0.11	12	0.03	3927.00	63031.00	11700	20221201	-38.80	7030	20231010	1.85	9410	-23.91	20230206	7030	1.85	20231010	11700	-38.80	20221201	7030	1.85	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
88	20231017	100150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7140	30	2	0.42	16814220	2353	28.71	7110	7190	7110	9240	4980	7110	7145.86	7.01	0	638	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	826	1.82	0.11	12	0.02	3927.00	63031.00	11700	20221201	-38.97	7030	20231010	1.56	9410	-24.12	20230206	7030	1.56	20231010	11700	-38.97	20221201	7030	1.56	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
89	20231017	090152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7120	10	2	0.14	888770	125	1.53	7110	7120	7110	9240	4980	7110	7110.16	7.01	0	26	7196	7152	7106	7062	7016	7175	7085	579	2130	5000	5110	10	1	11570702	824	1.81	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.15	7030	20231010	1.28	9410	-24.34	20230206	7030	1.28	20231010	11700	-39.15	20221201	7030	1.28	20231010	2.13	N	004960	5000	578 억		811326	N	N	0	N	00	N
90	20231016	160151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7110	0	3	0.00	57526090	8104	35.61	7070	7150	7060	9240	4980	7110	7098.48	7.00	0	1039	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	823	1.81	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.23	7030	20231010	1.14	9410	-24.44	20230206	7030	1.14	20231010	11700	-39.23	20221201	7030	1.14	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
91	20231016	150150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7110	0	3	0.00	56338190	7937	34.87	7070	7150	7060	9240	4980	7110	7098.17	7.00	0	967	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	823	1.81	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.23	7030	20231010	1.14	9410	-24.44	20230206	7030	1.14	20231010	11700	-39.23	20221201	7030	1.14	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
92	20231016	140152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7090	-20	5	-0.28	53483920	7535	33.11	7070	7150	7060	9240	4980	7110	7098.07	7.00	0	892	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	820	1.81	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.40	7030	20231010	0.85	9410	-24.65	20230206	7030	0.85	20231010	11700	-39.40	20221201	7030	0.85	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
93	20231016	130151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7130	20	2	0.28	51856250	7306	32.10	7070	7150	7060	9240	4980	7110	7097.76	7.00	0	851	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	825	1.82	0.11	12	0.06	3927.00	63031.00	11700	20221201	-39.06	7030	20231010	1.42	9410	-24.23	20230206	7030	1.42	20231010	11700	-39.06	20221201	7030	1.42	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
94	20231016	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7100	-10	5	-0.14	31567560	4449	19.55	7070	7150	7060	9240	4980	7110	7095.43	7.00	0	-274	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	822	1.81	0.11	12	0.04	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
95	20231016	110152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7100	-10	5	-0.14	27170400	3830	16.83	7070	7150	7060	9240	4980	7110	7094.10	7.00	0	-391	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	822	1.81	0.11	12	0.03	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
96	20231016	100149	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7090	-20	5	-0.28	13341600	1886	8.29	7070	7130	7060	9240	4980	7110	7074.02	7.00	0	-737	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	820	1.81	0.11	12	0.02	3927.00	63031.00	11700	20221201	-39.40	7030	20231010	0.85	9410	-24.65	20230206	7030	0.85	20231010	11700	-39.40	20221201	7030	0.85	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
97	20231016	090151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-40	5	-0.56	1703870	241	1.06	7070	7070	7070	9240	4980	7110	7070.00	7.00	0	-15	7270	7190	7140	7060	7010	7165	7035	579	2130	5000	5110	10	1	11570702	818	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.57	7030	20231010	0.57	9410	-24.87	20230206	7030	0.57	20231010	11700	-39.57	20221201	7030	0.57	20231010	2.15	N	004960	5000	578 억		810288	N	N	0	N	00	N
98	20231012	160152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7240	80	2	1.12	131654010	18237	54.26	7240	7260	7160	9300	5020	7160	7219.06	6.94	0	5236	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	838	1.84	0.11	12	0.16	3927.00	63031.00	11700	20221201	-38.12	7030	20231010	2.99	9410	-23.06	20230206	7030	2.99	20231010	11700	-38.12	20221201	7030	2.99	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
99	20231012	150151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7250	90	2	1.26	124707110	17277	51.41	7240	7260	7160	9300	5020	7160	7218.10	6.94	0	5035	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	839	1.85	0.12	12	0.15	3927.00	63031.00	11700	20221201	-38.03	7030	20231010	3.13	9410	-22.95	20230206	7030	3.13	20231010	11700	-38.03	20221201	7030	3.13	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
100	20231012	140151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7240	80	2	1.12	91532920	12680	37.73	7240	7260	7170	9300	5020	7160	7218.68	6.94	0	3765	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	838	1.84	0.11	12	0.11	3927.00	63031.00	11700	20221201	-38.12	7030	20231010	2.99	9410	-23.06	20230206	7030	2.99	20231010	11700	-38.12	20221201	7030	2.99	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
101	20231012	130151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7240	80	2	1.12	89616790	12415	36.94	7240	7260	7170	9300	5020	7160	7218.43	6.94	0	3636	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	838	1.84	0.11	12	0.11	3927.00	63031.00	11700	20221201	-38.12	7030	20231010	2.99	9410	-23.06	20230206	7030	2.99	20231010	11700	-38.12	20221201	7030	2.99	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
102	20231012	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7260	100	2	1.40	74799280	10358	30.82	7240	7260	7170	9300	5020	7160	7221.40	6.94	0	2942	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	840	1.85	0.12	12	0.09	3927.00	63031.00	11700	20221201	-37.95	7030	20231010	3.27	9410	-22.85	20230206	7030	3.27	20231010	11700	-37.95	20221201	7030	3.27	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
103	20231012	110153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7230	70	2	0.98	49278360	6825	20.31	7240	7260	7170	9300	5020	7160	7220.27	6.94	0	1189	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	837	1.84	0.11	12	0.06	3927.00	63031.00	11700	20221201	-38.21	7030	20231010	2.84	9410	-23.17	20230206	7030	2.84	20231010	11700	-38.21	20221201	7030	2.84	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
104	20231012	100152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7200	40	2	0.56	14743960	2050	6.10	7240	7240	7170	9300	5020	7160	7192.18	6.94	0	306	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	833	1.83	0.11	12	0.02	3927.00	63031.00	11700	20221201	-38.46	7030	20231010	2.42	9410	-23.49	20230206	7030	2.42	20231010	11700	-38.46	20221201	7030	2.42	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
105	20231012	090154	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7240	80	2	1.12	65160	9	0.03	7240	7240	7240	9300	5020	7160	7240.00	6.94	0	8	7293	7226	7153	7086	7013	7260	7120	579	2140	5000	5150	10	1	11570702	838	1.84	0.11	12	0.00	3927.00	63031.00	11700	20221201	-38.12	7030	20231010	2.99	9410	-23.06	20230206	7030	2.99	20231010	11700	-38.12	20221201	7030	2.99	20231010	2.20	N	004960	5000	578 억		802959	N	N	0	N	00	N
106	20231011	160152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	60	2	0.85	240357700	33595	137.23	7090	7220	7080	9230	4970	7100	7154.57	6.81	0	15100	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	828	1.82	0.11	12	0.29	3927.00	63031.00	11700	20221201	-38.80	7030	20231010	1.85	9410	-23.91	20230206	7030	1.85	20231010	11700	-38.80	20221201	7030	1.85	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
107	20231011	150150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	60	2	0.85	228886550	31995	130.70	7090	7220	7080	9230	4970	7100	7153.82	6.81	0	14250	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	828	1.82	0.11	12	0.28	3927.00	63031.00	11700	20221201	-38.80	7030	20231010	1.85	9410	-23.91	20230206	7030	1.85	20231010	11700	-38.80	20221201	7030	1.85	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
108	20231011	140152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7170	70	2	0.99	219330060	30662	125.25	7090	7220	7080	9230	4970	7100	7153.16	6.81	0	13329	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	830	1.83	0.11	12	0.26	3927.00	63031.00	11700	20221201	-38.72	7030	20231010	1.99	9410	-23.80	20230206	7030	1.99	20231010	11700	-38.72	20221201	7030	1.99	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
109	20231011	130151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7170	70	2	0.99	204134220	28542	116.59	7090	7220	7080	9230	4970	7100	7152.06	6.81	0	12357	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	830	1.83	0.11	12	0.25	3927.00	63031.00	11700	20221201	-38.72	7030	20231010	1.99	9410	-23.80	20230206	7030	1.99	20231010	11700	-38.72	20221201	7030	1.99	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
110	20231011	120153	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7150	50	2	0.70	147937050	20701	84.56	7090	7220	7080	9230	4970	7100	7146.37	6.81	0	7992	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	827	1.82	0.11	12	0.18	3927.00	63031.00	11700	20221201	-38.89	7030	20231010	1.71	9410	-24.02	20230206	7030	1.71	20231010	11700	-38.89	20221201	7030	1.71	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
111	20231011	110152	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	60	2	0.85	141644020	19822	80.97	7090	7220	7080	9230	4970	7100	7145.80	6.81	0	7561	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	828	1.82	0.11	12	0.17	3927.00	63031.00	11700	20221201	-38.80	7030	20231010	1.85	9410	-23.91	20230206	7030	1.85	20231010	11700	-38.80	20221201	7030	1.85	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
112	20231011	100151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7090	-10	5	-0.14	95199440	13329	54.45	7090	7220	7080	9230	4970	7100	7142.28	6.81	0	5219	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	820	1.81	0.11	12	0.12	3927.00	63031.00	11700	20221201	-39.40	7030	20231010	0.85	9410	-24.65	20230206	7030	0.85	20231010	11700	-39.40	20221201	7030	0.85	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
113	20231011	090151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7090	-10	5	-0.14	779900	110	0.45	7090	7090	7090	9230	4970	7100	7090.00	6.81	0	27	7346	7222	7126	7002	6906	7285	7065	579	2130	5000	5110	10	1	11570702	820	1.81	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.40	7030	20231010	0.85	9410	-24.65	20230206	7030	0.85	20231010	11700	-39.40	20221201	7030	0.85	20231010	2.19	N	004960	5000	578 억		787915	N	N	0	N	00	N
114	20231010	160151	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7100	-30	5	-0.42	173730020	24479	87.89	7070	7250	7030	9260	5000	7130	7097.10	6.72	0	10810	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	822	1.81	0.11	12	0.21	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
115	20231010	150151	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	7100	-30	5	-0.42	155524840	21910	78.66	7070	7250	7030	9260	5000	7130	7098.35	6.72	0	10048	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	822	1.81	0.11	12	0.19	3927.00	63031.00	11700	20221201	-39.32	7030	20231010	1.00	9410	-24.55	20230206	7030	1.00	20231010	11700	-39.32	20221201	7030	1.00	20231010	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
116	20231010	140150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7060	-70	5	-0.98	139102910	19583	70.31	7070	7250	7050	9260	5000	7130	7103.25	6.72	0	10158	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	817	1.80	0.11	12	0.17	3927.00	63031.00	11700	20221201	-39.66	7040	20230926	0.28	9410	-24.97	20230206	7040	0.28	20230926	11700	-39.66	20221201	7040	0.28	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
117	20231010	130151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-60	5	-0.84	133453810	18785	67.44	7070	7250	7050	9260	5000	7130	7104.28	6.72	0	10137	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	818	1.80	0.11	12	0.16	3927.00	63031.00	11700	20221201	-39.57	7040	20230926	0.43	9410	-24.87	20230206	7040	0.43	20230926	11700	-39.57	20221201	7040	0.43	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
118	20231010	120150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7140	10	2	0.14	54037690	7537	27.06	7070	7250	7070	9260	5000	7130	7169.66	6.72	0	3465	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	826	1.82	0.11	12	0.07	3927.00	63031.00	11700	20221201	-38.97	7040	20230926	1.42	9410	-24.12	20230206	7040	1.42	20230926	11700	-38.97	20221201	7040	1.42	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
119	20231010	110148	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7160	30	2	0.42	44220390	6161	22.12	7070	7250	7070	9260	5000	7130	7177.47	6.72	0	2588	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	828	1.82	0.11	12	0.05	3927.00	63031.00	11700	20221201	-38.80	7040	20230926	1.70	9410	-23.91	20230206	7040	1.70	20230926	11700	-38.80	20221201	7040	1.70	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
120	20231010	100149	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7200	70	2	0.98	33757700	4701	16.88	7070	7250	7070	9260	5000	7130	7180.96	6.72	0	2148	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	833	1.83	0.11	12	0.04	3927.00	63031.00	11700	20221201	-38.46	7040	20230926	2.27	9410	-23.49	20230206	7040	2.27	20230926	11700	-38.46	20221201	7040	2.27	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
121	20231010	090151	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-60	5	-0.84	1696800	240	0.86	7070	7070	7070	9260	5000	7130	7070.00	6.72	0	37	7290	7210	7130	7050	6970	7250	7090	579	2130	5000	5130	10	1	11570702	818	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.57	7040	20230926	0.43	9410	-24.87	20230206	7040	0.43	20230926	11700	-39.57	20221201	7040	0.43	20230926	2.18	N	004960	5000	578 억		777428	N	N	0	N	00	N
122	20231006	160150	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7130	10	2	0.14	197586760	27853	115.07	7080	7210	7050	9250	4990	7120	7093.79	6.63	0	9900	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	825	1.82	0.11	12	0.24	3927.00	63031.00	11700	20221201	-39.06	7040	20230926	1.28	9410	-24.23	20230206	7040	1.28	20230926	11700	-39.06	20221201	7040	1.28	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
123	20231006	150147	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7080	-40	5	-0.56	172649590	24339	100.55	7080	7210	7050	9250	4990	7120	7093.54	6.63	0	8217	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	819	1.80	0.11	12	0.21	3927.00	63031.00	11700	20221201	-39.49	7040	20230926	0.57	9410	-24.76	20230206	7040	0.57	20230926	11700	-39.49	20221201	7040	0.57	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
124	20231006	140149	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7060	-60	5	-0.84	148234910	20892	86.31	7080	7210	7050	9250	4990	7120	7095.30	6.63	0	7411	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	817	1.80	0.11	12	0.18	3927.00	63031.00	11700	20221201	-39.66	7040	20230926	0.28	9410	-24.97	20230206	7040	0.28	20230926	11700	-39.66	20221201	7040	0.28	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
125	20231006	130147	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-50	5	-0.70	129651360	18266	75.46	7080	7210	7050	9250	4990	7120	7097.96	6.63	0	6526	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	818	1.80	0.11	12	0.16	3927.00	63031.00	11700	20221201	-39.57	7040	20230926	0.43	9410	-24.87	20230206	7040	0.43	20230926	11700	-39.57	20221201	7040	0.43	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
126	20231006	120147	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7070	-50	5	-0.70	109973530	15484	63.97	7080	7210	7050	9250	4990	7120	7102.40	6.63	0	5361	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	818	1.80	0.11	12	0.13	3927.00	63031.00	11700	20221201	-39.57	7040	20230926	0.43	9410	-24.87	20230206	7040	0.43	20230926	11700	-39.57	20221201	7040	0.43	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
127	20231006	110146	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7100	-20	5	-0.28	58651410	8239	34.04	7080	7210	7080	9250	4990	7120	7118.75	6.63	0	3262	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	822	1.81	0.11	12	0.07	3927.00	63031.00	11700	20221201	-39.32	7040	20230926	0.85	9410	-24.55	20230206	7040	0.85	20230926	11700	-39.32	20221201	7040	0.85	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
128	20231006	100148	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7130	10	2	0.14	19787850	2774	11.46	7080	7210	7080	9250	4990	7120	7133.33	6.63	0	1597	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	825	1.82	0.11	12	0.02	3927.00	63031.00	11700	20221201	-39.06	7040	20230926	1.28	9410	-24.23	20230206	7040	1.28	20230926	11700	-39.06	20221201	7040	1.28	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N
129	20231006	090145	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	7080	-40	5	-0.56	962880	136	0.56	7080	7080	7080	9250	4990	7120	7080.00	6.63	0	34	7253	7186	7123	7056	6993	7220	7090	579	2130	5000	5120	10	1	11570702	819	1.80	0.11	12	0.00	3927.00	63031.00	11700	20221201	-39.49	7040	20230926	0.57	9410	-24.76	20230206	7040	0.57	20230926	11700	-39.49	20221201	7040	0.57	20230926	2.19	N	004960	5000	578 억		766674	N	N	0	N	00	N