KissMeData/039570/price/prices-20231101.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	20231130	160504	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	0	3	0.00	104461300	13845	128.49	7720	7720	7480	9900	5340	7620	7545.04	4.32	0	-291	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1978	15.91	0.69	12	0.05	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
3	20231130	150506	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	-100	5	-1.31	102768930	13622	126.42	7720	7720	7480	9900	5340	7620	7544.33	4.32	0	-273	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1952	15.70	0.68	12	0.05	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
4	20231130	140502	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	-80	5	-1.05	97990020	12989	120.55	7720	7720	7480	9900	5340	7620	7544.08	4.32	0	-240	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1957	15.74	0.68	12	0.05	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
5	20231130	130501	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	-90	5	-1.18	83265930	11032	102.39	7720	7720	7480	9900	5340	7620	7547.67	4.32	0	-23	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1955	15.72	0.68	12	0.04	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
6	20231130	120510	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	-130	5	-1.71	76400090	10118	93.90	7720	7720	7480	9900	5340	7620	7550.91	4.32	0	3	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1944	15.64	0.67	12	0.04	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
7	20231130	110505	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	-90	5	-1.18	49067700	6483	60.17	7720	7720	7520	9900	5340	7620	7568.67	4.32	0	11	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1955	15.72	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
8	20231130	100500	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	0	3	0.00	23169470	3046	28.27	7720	7720	7560	9900	5340	7620	7606.52	4.32	0	20	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
9	20231130	090503	57	100.00	KOSPI		건설업	N	N	N	N		N	7710	90	2	1.18	818250	106	0.98	7720	7720	7700	9900	5340	7620	7719.34	4.32	0	-1	7813	7716	7653	7556	7493	7685	7525	130	2280	500	5480	10	1	25957601	2001	16.10	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.35	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	9680	-20.35	20230518	7000	10.14	20230103	0.23	N	039570	500	129 억		1120128	N	N	0	N	00	N
10	20231129	160500	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	-70	5	-0.91	82371380	10775	325.73	7690	7750	7590	9990	5390	7690	7644.74	4.32	0	-459	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1978	15.91	0.69	12	0.04	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
11	20231129	150503	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	-90	5	-1.17	73721940	9639	291.38	7690	7750	7600	9990	5390	7690	7648.30	4.32	0	61	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1973	15.87	0.68	12	0.04	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
12	20231129	140502	57	100.00	KOSPI		건설업	N	N	N	N		N	7740	50	2	0.65	42778850	5584	168.80	7690	7750	7600	9990	5390	7690	7660.97	4.32	0	-364	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	2009	16.16	0.70	12	0.02	479.00	11115.00	9680	20230518	-20.04	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	9680	-20.04	20230518	7000	10.57	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
13	20231129	130504	57	100.00	KOSPI		건설업	N	N	N	N		N	7720	30	2	0.39	37064520	4845	146.46	7690	7750	7600	9990	5390	7690	7650.06	4.32	0	-311	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	2004	16.12	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
14	20231129	120503	57	100.00	KOSPI		건설업	N	N	N	N		N	7650	-40	5	-0.52	28952260	3792	114.63	7690	7690	7600	9990	5390	7690	7635.09	4.32	0	-213	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1986	15.97	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
15	20231129	110503	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	-80	5	-1.04	16475870	2153	65.08	7690	7690	7610	9990	5390	7690	7652.52	4.32	0	-168	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
16	20231129	100501	57	100.00	KOSPI		건설업	N	N	N	N		N	7630	-60	5	-0.78	7922500	1032	31.20	7690	7690	7630	9990	5390	7690	7676.84	4.32	0	-133	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1981	15.93	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
17	20231129	090459	57	100.00	KOSPI		건설업	N	N	N	N		N	7640	-50	5	-0.65	1084200	141	4.26	7690	7690	7640	9990	5390	7690	7689.36	4.32	0	-2	7756	7722	7656	7622	7556	7740	7640	130	2300	500	5530	10	1	25957601	1983	15.95	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.23	N	039570	500	129 억		1120587	N	N	0	N	00	N
18	20231128	160501	57	100.00	KOSPI		건설업	N	N	N	N		N	7690	70	2	0.92	25283570	3308	60.50	7650	7690	7590	9900	5340	7620	7643.16	4.32	0	-261	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
19	20231128	150430	57	100.00	KOSPI		건설업	N	N	N	N		N	7650	30	2	0.39	20102830	2632	48.13	7650	7670	7590	9900	5340	7620	7637.85	4.32	0	-377	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1986	15.97	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
20	20231128	140500	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	-10	5	-0.13	17257580	2260	41.33	7650	7670	7590	9900	5340	7620	7636.10	4.32	0	-222	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
21	20231128	130458	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	-30	5	-0.39	15506350	2030	37.13	7650	7670	7590	9900	5340	7620	7638.60	4.32	0	-129	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
22	20231128	120458	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	-10	5	-0.13	13325590	1743	31.88	7650	7670	7600	9900	5340	7620	7645.20	4.32	0	-123	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
23	20231128	110459	57	100.00	KOSPI		건설업	N	N	N	N		N	7650	30	2	0.39	11626480	1520	27.80	7650	7670	7620	9900	5340	7620	7649.00	4.32	0	-120	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1986	15.97	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
24	20231128	100459	57	100.00	KOSPI		건설업	N	N	N	N		N	7630	10	2	0.13	5023100	657	12.02	7650	7660	7620	9900	5340	7620	7645.51	4.32	0	-84	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1981	15.93	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
25	20231128	090457	57	100.00	KOSPI		건설업	N	N	N	N		N	7640	20	2	0.26	1040330	136	2.49	7650	7650	7630	9900	5340	7620	7649.49	4.32	0	-17	7780	7700	7590	7510	7400	7740	7550	130	2280	500	5480	10	1	25957601	1983	15.95	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.23	N	039570	500	129 억		1120947	N	N	1	N	00	N
26	20231127	160459	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	50	2	0.66	41511650	5468	67.22	7480	7670	7480	9840	5300	7570	7591.78	4.32	0	-299	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1978	15.91	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.24	N	039570	500	129 억		1121246	N	N	1	N	00	N
27	20231127	150457	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	50	2	0.66	39972270	5266	64.74	7480	7670	7480	9840	5300	7570	7590.67	4.32	0	-292	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1978	15.91	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
28	20231127	140501	57	100.00	KOSPI		건설업	N	N	N	N		N	7630	60	2	0.79	36512520	4812	59.16	7480	7670	7480	9840	5300	7570	7587.84	4.32	0	-288	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1981	15.93	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
29	20231127	130459	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	50	2	0.66	30722530	4054	49.84	7480	7670	7480	9840	5300	7570	7578.35	4.32	0	-281	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1978	15.91	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
30	20231127	120459	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	40	2	0.53	22037350	2914	35.82	7480	7650	7480	9840	5300	7570	7562.55	4.32	0	-228	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
31	20231127	110453	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	50	2	0.66	14371000	1908	23.46	7480	7650	7480	9840	5300	7570	7531.77	4.32	0	-204	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
32	20231127	100452	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	-70	5	-0.92	5991350	799	9.82	7480	7550	7480	9840	5300	7570	7497.66	4.32	0	-67	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
33	20231127	090453	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-90	5	-1.19	1466990	196	2.41	7480	7490	7480	9840	5300	7570	7480.05	4.32	0	9	7670	7620	7540	7490	7410	7645	7515	130	2270	500	5450	10	1	25957601	1942	15.62	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1121246	N	N	0	N	00	N
34	20231124	160448	57	100.00	KOSPI		건설업	N	N	N	N		N	7570	100	2	1.34	61109300	8134	71.29	7470	7590	7460	9710	5230	7470	7512.82	4.32	0	-318	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1965	15.80	0.68	12	0.03	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
35	20231124	150455	57	100.00	KOSPI		건설업	N	N	N	N		N	7570	100	2	1.34	58724550	7819	68.53	7470	7590	7460	9710	5230	7470	7510.49	4.32	0	-334	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1965	15.80	0.68	12	0.03	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
36	20231124	140456	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	70	2	0.94	53449740	7120	62.41	7470	7540	7460	9710	5230	7470	7506.99	4.32	0	-269	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1957	15.74	0.68	12	0.03	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
37	20231124	130453	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	60	2	0.80	48389620	6448	56.52	7470	7530	7460	9710	5230	7470	7504.59	4.32	0	-268	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1955	15.72	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
38	20231124	120456	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	50	2	0.67	26106990	3487	30.56	7470	7530	7460	9710	5230	7470	7486.95	4.32	0	-200	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
39	20231124	110455	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	60	2	0.80	15049680	2011	17.63	7470	7530	7460	9710	5230	7470	7483.68	4.32	0	-149	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1955	15.72	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
40	20231124	100452	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	3045840	408	3.58	7470	7480	7460	9710	5230	7470	7465.29	4.32	0	-96	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
41	20231124	090453	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	97110	13	0.11	7470	7470	7470	9710	5230	7470	7470.00	4.32	0	0	7543	7506	7453	7416	7363	7480	7390	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.23	N	039570	500	129 억		1121570	N	N	0	N	00	N
42	20231123	160447	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	76151580	10258	90.27	7490	7490	7400	9710	5230	7470	7423.40	4.32	0	-19	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.04	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
43	20231123	150504	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	-50	5	-0.67	61046690	8228	72.40	7490	7490	7400	9710	5230	7470	7419.38	4.32	0	-171	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1926	15.49	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
44	20231123	140457	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-60	5	-0.80	55207580	7441	65.48	7490	7490	7400	9710	5230	7470	7419.38	4.32	0	-167	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1923	15.47	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
45	20231123	130459	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	-50	5	-0.67	49921390	6728	59.20	7490	7490	7400	9710	5230	7470	7419.95	4.32	0	-158	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1926	15.49	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
46	20231123	120453	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-40	5	-0.54	43999200	5930	52.18	7490	7490	7400	9710	5230	7470	7419.76	4.32	0	-87	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1929	15.51	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
47	20231123	110503	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	-50	5	-0.67	32045680	4321	38.02	7490	7490	7400	9710	5230	7470	7416.26	4.32	0	-3	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1926	15.49	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
48	20231123	100454	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-60	5	-0.80	21723090	2928	25.77	7490	7490	7400	9710	5230	7470	7419.09	4.32	0	-12	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1923	15.47	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
49	20231123	090450	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	688900	92	0.81	7490	7490	7470	9710	5230	7470	7488.04	4.32	0	-7	7530	7500	7450	7420	7370	7515	7435	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.23	N	039570	500	129 억		1121766	N	N	2	N	00	N
50	20231122	160438	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	30	2	0.40	84476240	11364	102.85	7410	7480	7400	9670	5210	7440	7433.67	4.32	0	-6805	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1939	15.59	0.67	12	0.04	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.24	N	039570	500	129 억		1121817	N	N	2	N	00	N
51	20231122	150447	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	0	3	0.00	75177540	10118	91.57	7410	7480	7400	9670	5210	7440	7430.08	4.32	0	-6492	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1931	15.53	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
52	20231122	140440	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	40	2	0.54	65337160	8795	79.60	7410	7480	7400	9670	5210	7440	7428.90	4.32	0	-5266	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1942	15.62	0.67	12	0.03	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
53	20231122	130456	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-10	5	-0.13	50929520	6861	62.10	7410	7460	7400	9670	5210	7440	7423.05	4.32	0	-4020	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1929	15.51	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
54	20231122	120457	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	0	3	0.00	37514810	5055	45.75	7410	7460	7400	9670	5210	7440	7421.33	4.32	0	-2935	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1931	15.53	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
55	20231122	110516	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-10	5	-0.13	23330610	3145	28.46	7410	7460	7400	9670	5210	7440	7418.32	4.32	0	-1448	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1929	15.51	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
56	20231122	100504	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	0	3	0.00	12622760	1703	15.41	7410	7450	7400	9670	5210	7440	7412.07	4.32	0	-202	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
57	20231122	090440	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	10	2	0.13	825190	111	1.00	7410	7450	7410	9670	5210	7440	7434.14	4.32	0	-34	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1121817	N	N	3	N	00	N
58	20231121	160443	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	20	2	0.27	81910460	11049	59.25	7370	7450	7370	9640	5200	7420	7413.38	4.32	0	-5897	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1931	15.53	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1121865	N	N	3	N	00	N
59	20231121	150444	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	10	2	0.13	78911950	10645	57.08	7370	7450	7370	9640	5200	7420	7413.05	4.32	0	-5683	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1929	15.51	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
60	20231121	140438	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	30	2	0.40	67922710	9164	49.14	7370	7450	7370	9640	5200	7420	7411.91	4.32	0	-4630	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1934	15.55	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
61	20231121	130436	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	20	2	0.27	44535010	6015	32.26	7370	7450	7370	9640	5200	7420	7403.99	4.32	0	-3580	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1931	15.53	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
62	20231121	120436	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-10	5	-0.13	33691350	4553	24.42	7370	7450	7370	9640	5200	7420	7399.81	4.32	0	-2494	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1923	15.47	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
63	20231121	110435	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	0	3	0.00	23300290	3150	16.89	7370	7450	7370	9640	5200	7420	7396.92	4.32	0	-1626	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1926	15.49	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
64	20231121	100426	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	-20	5	-0.27	12326500	1666	8.93	7370	7450	7370	9640	5200	7420	7398.86	4.32	0	-601	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1921	15.45	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
65	20231121	090431	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	10	2	0.13	1721490	232	1.24	7370	7440	7370	9640	5200	7420	7420.22	4.32	0	0	7573	7496	7423	7346	7273	7460	7310	130	2220	500	5340	10	1	25957601	1929	15.51	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.24	N	039570	500	129 억		1121865	N	N	11	N	00	N
66	20231120	160434	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	-30	5	-0.40	137841480	18646	371.43	7500	7500	7350	9680	5220	7450	7392.55	4.32	0	-3479	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1926	15.49	0.67	12	0.07	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.24	N	039570	500	129 억		1122055	N	N	11	N	00	N
67	20231120	150437	57	100.00	KOSPI		건설업	N	N	N	N		N	7380	-70	5	-0.94	111966530	15134	301.47	7500	7500	7350	9680	5220	7450	7398.34	4.32	0	-446	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1916	15.41	0.66	12	0.06	479.00	11115.00	9680	20230518	-23.76	7000	20230103	5.43	9680	-23.76	20230518	7000	5.43	20230103	9680	-23.76	20230518	7000	5.43	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
68	20231120	140437	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	102358940	13838	275.66	7500	7500	7350	9680	5220	7450	7396.95	4.32	0	-228	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.05	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
69	20231120	130433	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	-50	5	-0.67	99597060	13466	268.25	7500	7500	7350	9680	5220	7450	7396.19	4.32	0	-171	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1921	15.45	0.67	12	0.05	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
70	20231120	120434	57	100.00	KOSPI		건설업	N	N	N	N		N	7380	-70	5	-0.94	70030900	9463	188.51	7500	7500	7350	9680	5220	7450	7400.50	4.32	0	-124	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1916	15.41	0.66	12	0.04	479.00	11115.00	9680	20230518	-23.76	7000	20230103	5.43	9680	-23.76	20230518	7000	5.43	20230103	9680	-23.76	20230518	7000	5.43	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
71	20231120	110432	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	-10	5	-0.13	21387770	2878	57.33	7500	7500	7400	9680	5220	7450	7431.47	4.32	0	-109	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
72	20231120	100432	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	30	2	0.40	1946770	261	5.20	7500	7500	7450	9680	5220	7450	7458.89	4.32	0	-28	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1942	15.62	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
73	20231120	090436	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	30	2	0.40	142000	19	0.38	7500	7500	7460	9680	5220	7450	7473.68	4.32	0	-10	7650	7550	7500	7400	7350	7525	7375	130	2230	500	5360	10	1	25957601	1942	15.62	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1122055	N	N	10	N	00	N
74	20231117	160444	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-20	5	-0.27	37550310	5020	362.72	7600	7600	7450	9710	5230	7470	7480.14	4.32	0	-344	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1934	15.55	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1122279	N	N	10	N	00	N
75	20231117	150446	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	30	2	0.40	29958170	4001	289.09	7600	7600	7470	9710	5230	7470	7487.67	4.32	0	-219	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1947	15.66	0.67	12	0.02	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
76	20231117	140446	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	20	2	0.27	19501810	2603	188.08	7600	7600	7470	9710	5230	7470	7492.05	4.32	0	-213	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
77	20231117	130443	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	30	2	0.40	9424210	1256	90.75	7600	7600	7470	9710	5230	7470	7503.35	4.32	0	-13	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
78	20231117	120444	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	70	2	0.94	5542410	739	53.40	7600	7600	7470	9710	5230	7470	7499.88	4.32	0	-198	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
79	20231117	110446	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	60	2	0.80	4358390	582	42.05	7600	7600	7470	9710	5230	7470	7488.64	4.32	0	-190	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
80	20231117	100444	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	1788640	239	17.27	7600	7600	7470	9710	5230	7470	7483.85	4.32	0	-161	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
81	20231117	090445	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	130	2	1.74	159600	21	1.52	7600	7600	7600	9710	5230	7470	7600.00	4.32	0	-1	7616	7542	7506	7432	7396	7525	7415	130	2240	500	5370	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.24	N	039570	500	129 억		1122279	N	N	0	N	00	N
82	20231116	160443	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	7788490	1039	30.66	7530	7580	7480	9750	5250	7500	7496.14	4.32	0	-246	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
83	20231116	150442	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	7301060	974	28.74	7530	7580	7480	9750	5250	7500	7495.95	4.32	0	-241	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
84	20231116	140431	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	6192530	826	24.37	7530	7580	7480	9750	5250	7500	7497.01	4.32	0	-167	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
85	20231116	130442	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	2673760	356	10.50	7530	7580	7480	9750	5250	7500	7510.56	4.32	0	-95	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
86	20231116	120444	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	60	2	0.80	2246210	299	8.82	7530	7580	7480	9750	5250	7500	7512.41	4.32	0	-91	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
87	20231116	110441	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-20	5	-0.27	985670	131	3.87	7530	7580	7480	9750	5250	7500	7524.20	4.32	0	-18	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1942	15.62	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
88	20231116	100441	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	30	2	0.40	22590	3	0.09	7530	7530	7530	9750	5250	7500	7530.00	4.32	0	0	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
89	20231116	090440	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	9750	5250	7500	0.00	4.32	0	0	7586	7542	7506	7462	7426	7540	7460	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122525	N	N	0	N	00	N
90	20231115	160415	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	50	2	0.67	25454000	3389	97.08	7500	7550	7470	9680	5220	7450	7510.77	4.33	0	-180	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1947	15.66	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
91	20231115	150447	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	30	2	0.40	22897570	3048	87.31	7500	7550	7470	9680	5220	7450	7512.33	4.33	0	-191	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1942	15.62	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
92	20231115	140449	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	40	2	0.54	22067310	2937	84.13	7500	7550	7470	9680	5220	7450	7513.55	4.33	0	-162	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
93	20231115	130448	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	40	2	0.54	20696880	2754	78.89	7500	7550	7470	9680	5220	7450	7515.21	4.33	0	-125	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
94	20231115	120449	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	50	2	0.67	18575950	2471	70.78	7500	7550	7470	9680	5220	7450	7517.58	4.33	0	-44	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1947	15.66	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
95	20231115	110452	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	70	2	0.94	10675780	1418	40.62	7500	7550	7500	9680	5220	7450	7528.76	4.33	0	-29	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
96	20231115	100450	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	70	2	0.94	4759910	632	18.10	7500	7550	7500	9680	5220	7450	7531.50	4.33	0	-17	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1952	15.70	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
97	20231115	090445	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	100	2	1.34	2645250	351	10.05	7500	7550	7500	9680	5220	7450	7536.32	4.33	0	-35	7603	7526	7413	7336	7223	7565	7375	130	2230	500	5360	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.24	N	039570	500	129 억		1122926	N	N	19	N	00	N
98	20231114	160440	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	120	2	1.64	25899180	3491	56.74	7300	7490	7300	9520	5140	7330	7418.84	4.33	0	-218	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1123268	N	N	19	N	00	N
99	20231114	150441	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	110	2	1.50	23711990	3198	51.97	7300	7450	7300	9520	5140	7330	7414.63	4.33	0	-190	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
100	20231114	140441	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	110	2	1.50	23302350	3143	51.08	7300	7450	7300	9520	5140	7330	7414.05	4.33	0	-142	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
101	20231114	130443	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	110	2	1.50	23116290	3118	50.67	7300	7450	7300	9520	5140	7330	7413.82	4.33	0	-127	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
102	20231114	120442	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	120	2	1.64	23086530	3114	50.61	7300	7450	7300	9520	5140	7330	7413.79	4.33	0	-127	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
103	20231114	110447	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	100	2	1.36	19823600	2675	43.47	7300	7440	7300	9520	5140	7330	7410.69	4.33	0	-131	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1929	15.51	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
104	20231114	100442	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	90	2	1.23	2856790	390	6.34	7300	7420	7300	9520	5140	7330	7325.10	4.33	0	-19	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1926	15.49	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
105	20231114	090438	57	100.00	KOSPI		건설업	N	N	N	N		N	7330	0	3	0.00	1847020	253	4.11	7300	7330	7300	9520	5140	7330	7300.47	4.33	0	1	7690	7510	7420	7240	7150	7465	7195	130	2190	500	5270	10	1	25957601	1903	15.30	0.66	12	0.00	479.00	11115.00	9680	20230518	-24.28	7000	20230103	4.71	9680	-24.28	20230518	7000	4.71	20230103	9680	-24.28	20230518	7000	4.71	20230103	0.24	N	039570	500	129 억		1123268	N	N	20	N	00	N
106	20231113	160436	57	100.00	KOSPI		건설업	N	N	N	N		N	7330	-220	5	-2.91	45468480	6153	262.95	7470	7600	7330	9810	5290	7550	7389.64	4.33	0	-2282	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1903	15.30	0.66	12	0.02	479.00	11115.00	9680	20230518	-24.28	7000	20230103	4.71	9680	-24.28	20230518	7000	4.71	20230103	9680	-24.28	20230518	7000	4.71	20230103	0.24	N	039570	500	129 억		1123644	N	N	20	N	00	N
107	20231113	150434	57	100.00	KOSPI		건설업	N	N	N	N		N	7340	-210	5	-2.78	43715300	5914	252.74	7470	7600	7340	9810	5290	7550	7391.83	4.33	0	-2118	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1905	15.32	0.66	12	0.02	479.00	11115.00	9680	20230518	-24.17	7000	20230103	4.86	9680	-24.17	20230518	7000	4.86	20230103	9680	-24.17	20230518	7000	4.86	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
108	20231113	140432	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-180	5	-2.38	34715700	4692	200.51	7470	7600	7370	9810	5290	7550	7398.91	4.33	0	-1630	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1913	15.39	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
109	20231113	130432	57	100.00	KOSPI		건설업	N	N	N	N		N	7380	-170	5	-2.25	31173570	4212	180.00	7470	7600	7370	9810	5290	7550	7401.13	4.33	0	-1164	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1916	15.41	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.76	7000	20230103	5.43	9680	-23.76	20230518	7000	5.43	20230103	9680	-23.76	20230518	7000	5.43	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
110	20231113	120433	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-180	5	-2.38	21568880	2910	124.36	7470	7600	7370	9810	5290	7550	7411.99	4.33	0	-753	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1913	15.39	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
111	20231113	110432	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-100	5	-1.32	3649420	487	20.81	7470	7600	7450	9810	5290	7550	7493.68	4.33	0	-285	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
112	20231113	100431	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	0	3	0.00	581310	77	3.29	7470	7600	7470	9810	5290	7550	7549.48	4.33	0	-22	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
113	20231113	090434	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	50	2	0.66	150580	20	0.85	7470	7600	7470	9810	5290	7550	7529.00	4.33	0	-6	7630	7590	7510	7470	7390	7610	7490	130	2260	500	5430	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.24	N	039570	500	129 억		1123644	N	N	44	N	00	N
114	20231110	160451	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	50	2	0.67	17568110	2338	31.75	7500	7550	7430	9750	5250	7500	7514.16	4.33	0	370	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1960	15.76	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.27	N	039570	500	129 억		1123826	N	N	44	N	00	N
115	20231110	150440	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-50	5	-0.67	12798460	1705	23.16	7500	7550	7450	9750	5250	7500	7506.43	4.33	0	-175	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
116	20231110	140437	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	11527860	1535	20.85	7500	7550	7470	9750	5250	7500	7510.01	4.33	0	-116	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
117	20231110	130438	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	20	2	0.27	10807200	1439	19.54	7500	7550	7470	9750	5250	7500	7510.22	4.33	0	-93	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
118	20231110	120438	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	-30	5	-0.40	10470900	1394	18.93	7500	7550	7470	9750	5250	7500	7511.41	4.33	0	-93	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1939	15.59	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
119	20231110	110435	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	20	2	0.27	10065150	1340	18.20	7500	7550	7500	9750	5250	7500	7511.31	4.33	0	-92	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
120	20231110	100437	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	20	2	0.27	9989950	1330	18.06	7500	7550	7500	9750	5250	7500	7511.24	4.33	0	-92	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
121	20231110	090430	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	0	3	0.00	750000	100	1.36	7500	7500	7500	9750	5250	7500	7500.00	4.33	0	0	7580	7540	7460	7420	7340	7560	7440	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.27	N	039570	500	129 억		1123826	N	N	9	N	00	N
122	20231109	160425	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	90	2	1.21	54700160	7363	54.71	7440	7500	7380	9630	5190	7410	7429.06	4.33	0	-354	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1947	15.66	0.67	12	0.03	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.27	N	039570	500	129 억		1124095	N	N	9	N	00	N
123	20231109	150427	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	60	2	0.81	53163980	7158	53.18	7440	7470	7380	9630	5190	7410	7427.21	4.33	0	-349	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1939	15.59	0.67	12	0.03	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
124	20231109	140425	57	100.00	KOSPI		건설업	N	N	N	N		N	7460	50	2	0.67	44778690	6034	44.83	7440	7460	7380	9630	5190	7410	7421.06	4.33	0	-294	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1936	15.57	0.67	12	0.02	479.00	11115.00	9680	20230518	-22.93	7000	20230103	6.57	9680	-22.93	20230518	7000	6.57	20230103	9680	-22.93	20230518	7000	6.57	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
125	20231109	130427	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	30	2	0.40	35319950	4764	35.40	7440	7460	7380	9630	5190	7410	7413.93	4.33	0	-216	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1931	15.53	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
126	20231109	120428	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	30	2	0.40	26715610	3609	26.81	7440	7450	7380	9630	5190	7410	7402.50	4.33	0	-208	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
127	20231109	110428	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	40	2	0.54	25159100	3400	25.26	7440	7450	7380	9630	5190	7410	7399.74	4.33	0	-209	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
128	20231109	100424	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	0	3	0.00	23575340	3187	23.68	7440	7450	7380	9630	5190	7410	7397.35	4.33	0	-108	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1923	15.47	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
129	20231109	090425	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	30	2	0.40	7440	1	0.01	7440	7440	7440	9630	5190	7410	7440.00	4.33	0	-1	7536	7472	7386	7322	7236	7430	7280	130	2220	500	5330	10	1	25957601	1931	15.53	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.27	N	039570	500	129 억		1124095	N	N	1	N	00	N
130	20231108	160423	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	99162400	13459	292.59	7450	7450	7300	9680	5220	7450	7365.95	4.33	0	69	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.05	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124279	N	N	1	N	00	N
131	20231108	150425	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	81115060	11023	239.63	7450	7450	7300	9680	5220	7450	7358.71	4.33	0	611	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
132	20231108	140424	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	79322420	10781	234.37	7450	7450	7300	9680	5220	7450	7357.61	4.33	0	532	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
133	20231108	130424	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	76338790	10378	225.61	7450	7450	7300	9680	5220	7450	7355.83	4.33	0	443	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
134	20231108	120425	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-40	5	-0.54	72567400	9869	214.54	7450	7450	7300	9680	5220	7450	7353.07	4.33	0	492	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1923	15.47	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
135	20231108	110423	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-60	5	-0.81	49347490	6728	146.26	7450	7450	7300	9680	5220	7450	7334.64	4.33	0	794	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1918	15.43	0.66	12	0.03	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
136	20231108	100424	57	100.00	KOSPI		건설업	N	N	N	N		N	7330	-120	5	-1.61	24578520	3344	72.70	7450	7450	7300	9680	5220	7450	7350.04	4.33	0	994	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1903	15.30	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.28	7000	20230103	4.71	9680	-24.28	20230518	7000	4.71	20230103	9680	-24.28	20230518	7000	4.71	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
137	20231108	090423	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	0	3	0.00	298000	40	0.87	7450	7450	7450	9680	5220	7450	7450.00	4.33	0	0	7683	7566	7463	7346	7243	7515	7295	130	2230	500	5360	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.27	N	039570	500	129 억		1124279	N	N	0	N	00	N
138	20231107	160424	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	30	2	0.40	34140920	4600	61.97	7580	7580	7360	9640	5200	7420	7421.94	4.33	0	-119	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1934	15.55	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
139	20231107	150424	57	100.00	KOSPI		건설업	N	N	N	N		N	7380	-40	5	-0.54	33254760	4480	60.35	7580	7580	7370	9640	5200	7420	7422.94	4.33	0	-120	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1916	15.41	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.76	7000	20230103	5.43	9680	-23.76	20230518	7000	5.43	20230103	9680	-23.76	20230518	7000	5.43	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
140	20231107	140426	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	-20	5	-0.27	23854100	3206	43.19	7580	7580	7390	9640	5200	7420	7440.46	4.33	0	-130	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1921	15.45	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
141	20231107	130425	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-10	5	-0.13	21046710	2827	38.08	7580	7580	7410	9640	5200	7420	7444.89	4.33	0	-46	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1923	15.47	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
142	20231107	120421	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	10	2	0.13	10302460	1378	18.56	7580	7580	7420	9640	5200	7420	7476.39	4.33	0	-44	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1929	15.51	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
143	20231107	110423	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	80	2	1.08	4720970	626	8.43	7580	7580	7500	9640	5200	7420	7541.49	4.33	0	-43	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
144	20231107	100427	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	110	2	1.48	2339030	309	4.16	7580	7580	7530	9640	5200	7420	7569.68	4.33	0	-18	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
145	20231107	090416	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	160	2	2.16	98540	13	0.18	7580	7580	7580	9640	5200	7420	7580.00	4.33	0	0	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.27	N	039570	500	129 억		1124387	N	N	3	N	00	N
146	20231106	160414	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	-50	5	-0.67	56128840	7421	268.88	7520	7650	7420	9710	5230	7470	7563.51	4.33	0	2260	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1926	15.49	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.27	N	039570	500	129 억		1124546	N	N	3	N	00	N
147	20231106	150416	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	140	2	1.87	52699520	6960	252.17	7520	7650	7420	9710	5230	7470	7571.77	4.33	0	2649	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1975	15.89	0.68	12	0.03	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
148	20231106	140414	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	140	2	1.87	49549460	6546	237.17	7520	7650	7420	9710	5230	7470	7569.43	4.33	0	2264	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1975	15.89	0.68	12	0.03	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
149	20231106	130420	57	100.00	KOSPI		건설업	N	N	N	N		N	7640	170	2	2.28	35506690	4693	170.04	7520	7650	7420	9710	5230	7470	7565.88	4.33	0	1435	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1983	15.95	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
150	20231106	120416	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	90	2	1.20	23587500	3124	113.19	7520	7600	7420	9710	5230	7470	7550.42	4.33	0	1054	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
151	20231106	110417	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	120	2	1.61	20178240	2675	96.92	7520	7600	7420	9710	5230	7470	7543.27	4.33	0	632	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
152	20231106	100355	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	60	2	0.80	10377760	1382	50.07	7520	7600	7420	9710	5230	7470	7509.23	4.33	0	205	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1955	15.72	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
153	20231106	090417	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	0	3	0.00	0	0	0.00	0	0	0	9710	5230	7470	0.00	4.33	0	0	7543	7506	7463	7426	7383	7525	7445	130	2240	500	5370	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.27	N	039570	500	129 억		1124546	N	N	0	N	00	N
154	20231103	160411	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	30	2	0.40	20634780	2760	267.18	7440	7500	7420	9670	5210	7440	7476.37	4.33	0	15	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1939	15.59	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
155	20231103	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	50	2	0.67	20141500	2694	260.79	7440	7500	7420	9670	5210	7440	7476.43	4.33	0	3	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
156	20231103	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-10	5	-0.13	17087190	2286	221.30	7440	7500	7420	9670	5210	7440	7474.71	4.33	0	3	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1929	15.51	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
157	20231103	130411	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	50	2	0.67	11859390	1584	153.34	7440	7500	7420	9670	5210	7440	7486.99	4.33	0	-13	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
158	20231103	120409	57	100.00	KOSPI		건설업	N	N	N	N		N	7460	20	2	0.27	7985810	1067	103.29	7440	7500	7420	9670	5210	7440	7484.36	4.33	0	-18	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1936	15.57	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.93	7000	20230103	6.57	9680	-22.93	20230518	7000	6.57	20230103	9680	-22.93	20230518	7000	6.57	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
159	20231103	110414	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	10	2	0.13	1570140	211	20.43	7440	7450	7420	9670	5210	7440	7441.42	4.33	0	-16	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
160	20231103	100408	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-10	5	-0.13	728880	98	9.49	7440	7440	7420	9670	5210	7440	7437.55	4.33	0	-15	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1929	15.51	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
161	20231103	090407	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	0	3	0.00	14880	2	0.19	7440	7440	7440	9670	5210	7440	7440.00	4.33	0	-2	7493	7466	7413	7386	7333	7480	7400	130	2230	500	5350	10	1	25957601	1931	15.53	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.28	N	039570	500	129 억		1124542	N	N	0	N	00	N
162	20231102	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	90	2	1.22	7645730	1033	25.77	7360	7440	7360	9550	5150	7350	7401.48	4.33	0	5	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1931	15.53	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
163	20231102	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	20	2	0.27	7430140	1004	25.05	7360	7420	7360	9550	5150	7350	7400.54	4.33	0	-15	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1913	15.39	0.66	12	0.00	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
164	20231102	140405	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	60	2	0.82	6062500	819	20.43	7360	7420	7360	9550	5150	7350	7402.32	4.33	0	-13	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1923	15.47	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
165	20231102	130409	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	60	2	0.82	6062500	819	20.43	7360	7420	7360	9550	5150	7350	7402.32	4.33	0	-13	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1923	15.47	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
166	20231102	120406	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	60	2	0.82	5165950	698	17.42	7360	7420	7360	9550	5150	7350	7401.07	4.33	0	-7	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1923	15.47	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
167	20231102	110406	57	100.00	KOSPI		건설업	N	N	N	N		N	7420	70	2	0.95	4647180	628	15.67	7360	7420	7360	9550	5150	7350	7399.97	4.33	0	-6	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1926	15.49	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
168	20231102	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	50	2	0.68	2985250	404	10.08	7360	7400	7360	9550	5150	7350	7389.23	4.33	0	-4	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1921	15.45	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
169	20231102	090411	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	20	2	0.27	442100	60	1.50	7360	7370	7360	9550	5150	7350	7368.33	4.33	0	-1	7550	7450	7300	7200	7050	7500	7250	130	2200	500	5290	10	1	25957601	1913	15.39	0.66	12	0.00	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.28	N	039570	500	129 억		1124558	N	N	0	N	00	N
170	20231101	160406	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	200	2	2.80	29199680	4008	73.98	7150	7400	7150	9290	5010	7150	7285.35	4.33	0	340	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1908	15.34	0.66	12	0.02	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
171	20231101	150404	57	100.00	KOSPI		건설업	N	N	N	N		N	7250	100	2	1.40	24089430	3303	60.96	7150	7400	7150	9290	5010	7150	7293.20	4.33	0	305	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1882	15.14	0.65	12	0.01	479.00	11115.00	9680	20230518	-25.10	7000	20230103	3.57	9680	-25.10	20230518	7000	3.57	20230103	9680	-25.10	20230518	7000	3.57	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
172	20231101	140401	57	100.00	KOSPI		건설업	N	N	N	N		N	7270	120	2	1.68	18932880	2591	47.82	7150	7400	7150	9290	5010	7150	7307.17	4.33	0	222	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1887	15.18	0.65	12	0.01	479.00	11115.00	9680	20230518	-24.90	7000	20230103	3.86	9680	-24.90	20230518	7000	3.86	20230103	9680	-24.90	20230518	7000	3.86	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
173	20231101	130405	57	100.00	KOSPI		건설업	N	N	N	N		N	7270	120	2	1.68	18911090	2588	47.77	7150	7400	7150	9290	5010	7150	7307.22	4.33	0	223	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1887	15.18	0.65	12	0.01	479.00	11115.00	9680	20230518	-24.90	7000	20230103	3.86	9680	-24.90	20230518	7000	3.86	20230103	9680	-24.90	20230518	7000	3.86	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
174	20231101	120412	57	100.00	KOSPI		건설업	N	N	N	N		N	7320	170	2	2.38	15551250	2127	39.26	7150	7400	7150	9290	5010	7150	7311.35	4.33	0	173	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1900	15.28	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.38	7000	20230103	4.57	9680	-24.38	20230518	7000	4.57	20230103	9680	-24.38	20230518	7000	4.57	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
175	20231101	110416	57	100.00	KOSPI		건설업	N	N	N	N		N	7310	160	2	2.24	14370260	1966	36.29	7150	7400	7150	9290	5010	7150	7309.39	4.33	0	137	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1898	15.26	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.48	7000	20230103	4.43	9680	-24.48	20230518	7000	4.43	20230103	9680	-24.48	20230518	7000	4.43	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
176	20231101	100410	57	100.00	KOSPI		건설업	N	N	N	N		N	7340	190	2	2.66	13490750	1846	34.07	7150	7400	7150	9290	5010	7150	7308.10	4.33	0	138	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1905	15.32	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.17	7000	20230103	4.86	9680	-24.17	20230518	7000	4.86	20230103	9680	-24.17	20230518	7000	4.86	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N
177	20231101	090412	57	100.00	KOSPI		건설업	N	N	N	N		N	7250	100	2	1.40	458600	64	1.18	7150	7250	7150	9290	5010	7150	7165.62	4.33	0	0	7550	7350	7250	7050	6950	7300	7000	130	2140	500	5140	10	1	25957601	1882	15.14	0.65	12	0.00	479.00	11115.00	9680	20230518	-25.10	7000	20230103	3.57	9680	-25.10	20230518	7000	3.57	20230103	9680	-25.10	20230518	7000	3.57	20230103	0.28	N	039570	500	129 억		1124258	N	N	0	N	00	N