KissMeData/034300/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	160424	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	-220	5	-1.71	87808440	6950	302.83	12900	13300	12510	16770	9030	12900	12634.28	4.16	0	-5051	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	507	-3.57	0.18	12	0.17	-3555.00	70930.00	26450	20230202	-52.06	12330	20231027	2.84	26450	-52.06	20230202	12330	2.84	20231027	26450	-52.06	20230202	12330	2.84	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
3	20231031	150430	57	100.00	KOSPI		건설업	N	N	N	N		N	12520	-380	5	-2.95	71118100	5618	244.79	12900	13300	12510	16770	9030	12900	12658.97	4.16	0	-3847	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	501	-3.52	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-52.67	12330	20231027	1.54	26450	-52.67	20230202	12330	1.54	20231027	26450	-52.67	20230202	12330	1.54	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
4	20231031	140434	57	100.00	KOSPI		건설업	N	N	N	N		N	12600	-300	5	-2.33	51043170	4019	175.12	12900	13300	12590	16770	9030	12900	12700.47	4.16	0	-2941	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	504	-3.54	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-52.36	12330	20231027	2.19	26450	-52.36	20230202	12330	2.19	20231027	26450	-52.36	20230202	12330	2.19	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
5	20231031	130431	57	100.00	KOSPI		건설업	N	N	N	N		N	12630	-270	5	-2.09	48545220	3821	166.49	12900	13300	12590	16770	9030	12900	12704.85	4.16	0	-2771	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	505	-3.55	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-52.25	12330	20231027	2.43	26450	-52.25	20230202	12330	2.43	20231027	26450	-52.25	20230202	12330	2.43	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
6	20231031	120427	57	100.00	KOSPI		건설업	N	N	N	N		N	12670	-230	5	-1.78	27008010	2118	92.29	12900	13300	12640	16770	9030	12900	12751.66	4.16	0	-1614	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	507	-3.56	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-52.10	12330	20231027	2.76	26450	-52.10	20230202	12330	2.76	20231027	26450	-52.10	20230202	12330	2.76	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
7	20231031	110439	57	100.00	KOSPI		건설업	N	N	N	N		N	12710	-190	5	-1.47	23937980	1876	81.74	12900	13300	12640	16770	9030	12900	12760.12	4.16	0	-1400	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	508	-3.58	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-51.95	12330	20231027	3.08	26450	-51.95	20230202	12330	3.08	20231027	26450	-51.95	20230202	12330	3.08	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
8	20231031	100434	57	100.00	KOSPI		건설업	N	N	N	N		N	12760	-140	5	-1.09	6799130	530	23.09	12900	13300	12640	16770	9030	12900	12828.55	4.16	0	-149	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	510	-3.59	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.76	12330	20231027	3.49	26450	-51.76	20230202	12330	3.49	20231027	26450	-51.76	20230202	12330	3.49	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
9	20231031	090429	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	370	2	2.87	247040	19	0.83	12900	13300	12900	16770	9030	12900	13002.11	4.16	0	-13	13240	13070	12830	12660	12420	13155	12745	200	3870	5000	9280	10	1	4000000	531	-3.73	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.83	12330	20231027	7.62	26450	-49.83	20230202	12330	7.62	20231027	26450	-49.83	20230202	12330	7.62	20231027	1.16	N	034300	5000	200 억		166233	N	N	0	N	00	N
10	20231030	160425	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	200	2	1.57	29414020	2295	65.46	12690	13000	12590	16510	8890	12700	12816.57	4.14	0	707	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	516	-3.63	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.23	12330	20231027	4.62	26450	-51.23	20230202	12330	4.62	20231027	26450	-51.23	20230202	12330	4.62	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
11	20231030	150416	57	100.00	KOSPI		건설업	N	N	N	N		N	12990	290	2	2.28	27052730	2112	60.24	12690	13000	12590	16510	8890	12700	12809.06	4.14	0	679	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	520	-3.65	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-50.89	12330	20231027	5.35	26450	-50.89	20230202	12330	5.35	20231027	26450	-50.89	20230202	12330	5.35	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
12	20231030	140418	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	220	2	1.73	19141800	1500	42.78	12690	12930	12590	16510	8890	12700	12761.20	4.14	0	296	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	517	-3.63	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-51.15	12330	20231027	4.79	26450	-51.15	20230202	12330	4.79	20231027	26450	-51.15	20230202	12330	4.79	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
13	20231030	130417	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	220	2	1.73	15086550	1186	33.83	12690	12930	12590	16510	8890	12700	12720.53	4.14	0	296	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	517	-3.63	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.15	12330	20231027	4.79	26450	-51.15	20230202	12330	4.79	20231027	26450	-51.15	20230202	12330	4.79	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
14	20231030	120412	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	90	2	0.71	13538940	1066	30.41	12690	12850	12590	16510	8890	12700	12700.69	4.14	0	297	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	512	-3.60	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.64	12330	20231027	3.73	26450	-51.64	20230202	12330	3.73	20231027	26450	-51.64	20230202	12330	3.73	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
15	20231030	110413	57	100.00	KOSPI		건설업	N	N	N	N		N	12710	10	2	0.08	11608380	915	26.10	12690	12770	12590	16510	8890	12700	12686.75	4.14	0	296	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	508	-3.58	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-51.95	12330	20231027	3.08	26450	-51.95	20230202	12330	3.08	20231027	26450	-51.95	20230202	12330	3.08	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
16	20231030	100416	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	20	2	0.16	9380480	740	21.11	12690	12720	12590	16510	8890	12700	12676.32	4.14	0	165	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	509	-3.58	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-51.91	12330	20231027	3.16	26450	-51.91	20230202	12330	3.16	20231027	26450	-51.91	20230202	12330	3.16	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
17	20231030	090410	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	-50	5	-0.39	570450	45	1.28	12690	12690	12650	16510	8890	12700	12676.67	4.14	0	-19	13080	12890	12610	12420	12140	12750	12280	200	3810	5000	9140	10	1	4000000	506	-3.56	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-52.17	12330	20231027	2.60	26450	-52.17	20230202	12330	2.60	20231027	26450	-52.17	20230202	12330	2.60	20231027	1.16	N	034300	5000	200 억		165529	N	N	0	N	00	N
18	20231027	160355	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12700	-20	5	-0.16	44289170	3505	55.33	12720	12800	12330	16530	8910	12720	12636.00	4.14	0	-26	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	508	-3.57	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-51.98	12330	20231027	3.00	26450	-51.98	20230202	12330	3.00	20231027	26450	-51.98	20230202	12330	3.00	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
19	20231027	150413	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12730	10	2	0.08	39125660	3098	48.90	12720	12800	12330	16530	8910	12720	12629.33	4.14	0	4	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	509	-3.58	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.87	12330	20231027	3.24	26450	-51.87	20230202	12330	3.24	20231027	26450	-51.87	20230202	12330	3.24	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
20	20231027	140412	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12750	30	2	0.24	27873800	2209	34.87	12720	12800	12330	16530	8910	12720	12618.29	4.14	0	20	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	510	-3.59	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.80	12330	20231027	3.41	26450	-51.80	20230202	12330	3.41	20231027	26450	-51.80	20230202	12330	3.41	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
21	20231027	130409	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12770	50	2	0.39	25904420	2054	32.42	12720	12800	12330	16530	8910	12720	12611.69	4.14	0	24	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	511	-3.59	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-51.72	12330	20231027	3.57	26450	-51.72	20230202	12330	3.57	20231027	26450	-51.72	20230202	12330	3.57	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
22	20231027	120414	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12800	80	2	0.63	21040270	1672	26.39	12720	12800	12330	16530	8910	12720	12583.89	4.14	0	43	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	512	-3.60	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-51.61	12330	20231027	3.81	26450	-51.61	20230202	12330	3.81	20231027	26450	-51.61	20230202	12330	3.81	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
23	20231027	110418	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12710	-10	5	-0.08	17388960	1385	21.86	12720	12720	12330	16530	8910	12720	12555.21	4.14	0	187	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	508	-3.58	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.95	12330	20231027	3.08	26450	-51.95	20230202	12330	3.08	20231027	26450	-51.95	20230202	12330	3.08	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
24	20231027	100413	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12600	-120	5	-0.94	14544490	1160	18.31	12720	12720	12330	16530	8910	12720	12538.35	4.14	0	203	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	504	-3.54	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-52.36	12330	20231027	2.19	26450	-52.36	20230202	12330	2.19	20231027	26450	-52.36	20230202	12330	2.19	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
25	20231027	090409	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12710	-10	5	-0.08	5744000	462	7.29	12720	12720	12330	16530	8910	12720	12432.90	4.14	0	188	13240	12980	12760	12500	12280	12870	12390	200	3810	5000	9150	10	1	4000000	508	-3.58	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.95	12330	20231027	3.08	26450	-51.95	20230202	12330	3.08	20231027	26450	-51.95	20230202	12330	3.08	20231027	1.18	N	034300	5000	200 억		165555	N	N	0	N	00	N
26	20231026	160407	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	-360	5	-2.75	80458260	6333	282.72	13020	13020	12540	17000	9160	13080	12704.48	4.16	0	-702	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	509	-3.58	0.18	12	0.16	-3555.00	70930.00	26450	20230202	-51.91	12390	20231020	2.66	26450	-51.91	20230202	12390	2.66	20231020	26450	-51.91	20230202	12390	2.66	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
27	20231026	150407	57	100.00	KOSPI		건설업	N	N	N	N		N	12630	-450	5	-3.44	65121330	5118	228.48	13020	13020	12540	17000	9160	13080	12723.98	4.16	0	-704	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	505	-3.55	0.18	12	0.13	-3555.00	70930.00	26450	20230202	-52.25	12390	20231020	1.94	26450	-52.25	20230202	12390	1.94	20231020	26450	-52.25	20230202	12390	1.94	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
28	20231026	140408	57	100.00	KOSPI		건설업	N	N	N	N		N	12610	-470	5	-3.59	49832840	3907	174.42	13020	13020	12540	17000	9160	13080	12754.76	4.16	0	-620	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	504	-3.55	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-52.33	12390	20231020	1.78	26450	-52.33	20230202	12390	1.78	20231020	26450	-52.33	20230202	12390	1.78	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
29	20231026	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	-530	5	-4.05	48169120	3775	168.53	13020	13020	12540	17000	9160	13080	12760.03	4.16	0	-558	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	502	-3.53	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-52.55	12390	20231020	1.29	26450	-52.55	20230202	12390	1.29	20231020	26450	-52.55	20230202	12390	1.29	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
30	20231026	120407	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	-340	5	-2.60	29815480	2321	103.62	13020	13020	12740	17000	9160	13080	12845.96	4.16	0	-511	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	510	-3.58	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.83	12390	20231020	2.82	26450	-51.83	20230202	12390	2.82	20231020	26450	-51.83	20230202	12390	2.82	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
31	20231026	110410	57	100.00	KOSPI		건설업	N	N	N	N		N	12780	-300	5	-2.29	28220440	2196	98.04	13020	13020	12750	17000	9160	13080	12850.84	4.16	0	-460	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	511	-3.59	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-51.68	12390	20231020	3.15	26450	-51.68	20230202	12390	3.15	20231020	26450	-51.68	20230202	12390	3.15	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
32	20231026	100410	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	-280	5	-2.14	19531280	1519	67.81	13020	13020	12800	17000	9160	13080	12857.99	4.16	0	-94	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	512	-3.60	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
33	20231026	090408	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-180	5	-1.38	674090	52	2.32	13020	13020	12900	17000	9160	13080	12963.27	4.16	0	-5	13300	13190	12990	12880	12680	13245	12935	200	3920	5000	9410	10	1	4000000	516	-3.63	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.23	12390	20231020	4.12	26450	-51.23	20230202	12390	4.12	20231020	26450	-51.23	20230202	12390	4.12	20231020	1.21	N	034300	5000	200 억		166254	N	N	0	N	00	N
34	20231025	160409	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	290	2	2.27	29058160	2233	48.55	12790	13100	12790	16620	8960	12790	13013.06	4.13	0	956	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	523	-3.68	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-50.55	12390	20231020	5.57	26450	-50.55	20230202	12390	5.57	20231020	26450	-50.55	20230202	12390	5.57	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
35	20231025	150409	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	300	2	2.35	27332200	2101	45.68	12790	13100	12790	16620	8960	12790	13009.14	4.13	0	912	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	524	-3.68	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-50.51	12390	20231020	5.65	26450	-50.51	20230202	12390	5.65	20231020	26450	-50.51	20230202	12390	5.65	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
36	20231025	140406	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	280	2	2.19	19323450	1489	32.38	12790	13100	12790	16620	8960	12790	12977.47	4.13	0	561	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	523	-3.68	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.59	12390	20231020	5.49	26450	-50.59	20230202	12390	5.49	20231020	26450	-50.59	20230202	12390	5.49	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
37	20231025	130408	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	250	2	1.95	18215740	1404	30.53	12790	13100	12790	16620	8960	12790	12974.17	4.13	0	549	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	522	-3.67	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.70	12390	20231020	5.25	26450	-50.70	20230202	12390	5.25	20231020	26450	-50.70	20230202	12390	5.25	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
38	20231025	120406	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	250	2	1.95	17328780	1336	29.05	12790	13100	12790	16620	8960	12790	12970.64	4.13	0	549	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	522	-3.67	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.70	12390	20231020	5.25	26450	-50.70	20230202	12390	5.25	20231020	26450	-50.70	20230202	12390	5.25	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
39	20231025	110406	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	220	2	1.72	8562370	664	14.44	12790	13010	12790	16620	8960	12790	12895.14	4.13	0	148	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	520	-3.66	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-50.81	12390	20231020	5.00	26450	-50.81	20230202	12390	5.00	20231020	26450	-50.81	20230202	12390	5.00	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
40	20231025	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	12910	120	2	0.94	2904320	226	4.91	12790	12920	12790	16620	8960	12790	12850.97	4.13	0	-6	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	516	-3.63	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.19	12390	20231020	4.20	26450	-51.19	20230202	12390	4.20	20231020	26450	-51.19	20230202	12390	4.20	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
41	20231025	090406	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	130	2	1.02	205420	16	0.35	12790	12920	12790	16620	8960	12790	12838.75	4.13	0	0	13330	13060	12730	12460	12130	13195	12595	200	3830	5000	9200	10	1	4000000	517	-3.63	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.15	12390	20231020	4.28	26450	-51.15	20230202	12390	4.28	20231020	26450	-51.15	20230202	12390	4.28	20231020	1.22	N	034300	5000	200 억		165205	N	N	0	N	00	N
42	20231024	160358	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	-10	5	-0.08	58346250	4597	130.93	12700	13000	12400	16640	8960	12800	12692.24	4.11	0	533	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	512	-3.60	0.18	12	0.11	-3555.00	70930.00	26450	20230202	-51.64	12390	20231020	3.23	26450	-51.64	20230202	12390	3.23	20231020	26450	-51.64	20230202	12390	3.23	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
43	20231024	150405	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	170	2	1.33	51542880	4066	115.81	12700	13000	12400	16640	8960	12800	12676.56	4.11	0	293	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	519	-3.65	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-50.96	12390	20231020	4.68	26450	-50.96	20230202	12390	4.68	20231020	26450	-50.96	20230202	12390	4.68	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
44	20231024	140357	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	-10	5	-0.08	46311360	3661	104.27	12700	13000	12400	16640	8960	12800	12649.92	4.11	0	312	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	512	-3.60	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-51.64	12390	20231020	3.23	26450	-51.64	20230202	12390	3.23	20231020	26450	-51.64	20230202	12390	3.23	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
45	20231024	130404	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	-80	5	-0.62	39316450	3112	88.64	12700	13000	12400	16640	8960	12800	12633.82	4.11	0	-62	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	509	-3.58	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.91	12390	20231020	2.66	26450	-51.91	20230202	12390	2.66	20231020	26450	-51.91	20230202	12390	2.66	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
46	20231024	120407	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	-70	5	-0.55	37563370	2973	84.68	12700	13000	12400	16640	8960	12800	12634.84	4.11	0	-63	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	509	-3.58	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-51.87	12390	20231020	2.74	26450	-51.87	20230202	12390	2.74	20231020	26450	-51.87	20230202	12390	2.74	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
47	20231024	110402	57	100.00	KOSPI		건설업	N	N	N	N		N	12660	-140	5	-1.09	8631790	677	19.28	12700	13000	12640	16640	8960	12800	12750.06	4.11	0	-185	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	506	-3.56	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-52.14	12390	20231020	2.18	26450	-52.14	20230202	12390	2.18	20231020	26450	-52.14	20230202	12390	2.18	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
48	20231024	100400	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	50	2	0.39	3039290	237	6.75	12700	13000	12700	16640	8960	12800	12824.01	4.11	0	-49	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	514	-3.61	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.42	12390	20231020	3.71	26450	-51.42	20230202	12390	3.71	20231020	26450	-51.42	20230202	12390	3.71	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
49	20231024	090402	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	0	3	0.00	673390	53	1.51	12700	12800	12700	16640	8960	12800	12705.47	4.11	0	0	13233	13016	12813	12596	12393	13125	12705	200	3840	5000	9210	10	1	4000000	512	-3.60	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.27	N	034300	5000	200 억		164548	N	N	0	N	00	N
50	20231023	160357	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12800	0	3	0.00	44778080	3494	27.24	12700	13030	12610	16640	8960	12800	12815.71	4.10	0	479	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	512	-3.60	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
51	20231023	150356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12700	-100	5	-0.78	43373760	3384	26.38	12700	13030	12610	16640	8960	12800	12817.30	4.10	0	513	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	508	-3.57	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.98	12390	20231020	2.50	26450	-51.98	20230202	12390	2.50	20231020	26450	-51.98	20230202	12390	2.50	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
52	20231023	140358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12740	-60	5	-0.47	35102320	2733	21.31	12700	13030	12700	16640	8960	12800	12843.88	4.10	0	555	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	510	-3.58	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-51.83	12390	20231020	2.82	26450	-51.83	20230202	12390	2.82	20231020	26450	-51.83	20230202	12390	2.82	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
53	20231023	130359	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12870	70	2	0.55	30215170	2350	18.32	12700	13030	12700	16640	8960	12800	12857.52	4.10	0	574	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	515	-3.62	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.34	12390	20231020	3.87	26450	-51.34	20230202	12390	3.87	20231020	26450	-51.34	20230202	12390	3.87	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
54	20231023	120356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	100	2	0.78	22143860	1722	13.43	12700	13030	12700	16640	8960	12800	12859.38	4.10	0	552	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	516	-3.63	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-51.23	12390	20231020	4.12	26450	-51.23	20230202	12390	4.12	20231020	26450	-51.23	20230202	12390	4.12	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
55	20231023	110357	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	230	2	1.80	20966390	1631	12.72	12700	13030	12700	16640	8960	12800	12854.93	4.10	0	543	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	521	-3.67	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.74	12390	20231020	5.17	26450	-50.74	20230202	12390	5.17	20231020	26450	-50.74	20230202	12390	5.17	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
56	20231023	100353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12940	140	2	1.09	14934660	1165	9.08	12700	12940	12700	16640	8960	12800	12819.45	4.10	0	415	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	518	-3.64	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.08	12390	20231020	4.44	26450	-51.08	20230202	12390	4.44	20231020	26450	-51.08	20230202	12390	4.44	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
57	20231023	090401	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12800	0	3	0.00	814200	64	0.50	12700	12800	12700	16640	8960	12800	12721.88	4.10	0	15	13273	13036	12713	12476	12153	12875	12315	200	3840	5000	9210	10	1	4000000	512	-3.60	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.36	N	034300	5000	200 억		164069	N	N	0	N	00	N
58	20231020	160357	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12800	-160	5	-1.23	163481410	12822	98.87	12900	12950	12390	16840	9080	12960	12750.07	4.14	0	-1875	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	512	-3.60	0.18	12	0.32	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
59	20231020	150356	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12710	-250	5	-1.93	161780200	12689	97.84	12900	12950	12390	16840	9080	12960	12749.64	4.14	0	-1880	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	508	-3.58	0.18	12	0.32	-3555.00	70930.00	26450	20230202	-51.95	12390	20231020	2.58	26450	-51.95	20230202	12390	2.58	20231020	26450	-51.95	20230202	12390	2.58	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
60	20231020	140358	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12800	-160	5	-1.23	100930680	7934	61.18	12900	12950	12390	16840	9080	12960	12721.29	4.14	0	-1783	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	512	-3.60	0.18	12	0.20	-3555.00	70930.00	26450	20230202	-51.61	12390	20231020	3.31	26450	-51.61	20230202	12390	3.31	20231020	26450	-51.61	20230202	12390	3.31	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
61	20231020	130348	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12720	-240	5	-1.85	71674500	5631	43.42	12900	12950	12390	16840	9080	12960	12728.56	4.14	0	-850	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	509	-3.58	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-51.91	12390	20231020	2.66	26450	-51.91	20230202	12390	2.66	20231020	26450	-51.91	20230202	12390	2.66	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
62	20231020	120353	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12740	-220	5	-1.70	43001300	3377	26.04	12900	12950	12390	16840	9080	12960	12733.58	4.14	0	-878	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	510	-3.58	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.83	12390	20231020	2.82	26450	-51.83	20230202	12390	2.82	20231020	26450	-51.83	20230202	12390	2.82	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
63	20231020	110356	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12760	-200	5	-1.54	27787730	2181	16.82	12900	12950	12390	16840	9080	12960	12740.82	4.14	0	-800	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	510	-3.59	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-51.76	12390	20231020	2.99	26450	-51.76	20230202	12390	2.99	20231020	26450	-51.76	20230202	12390	2.99	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
64	20231020	100354	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12700	-260	5	-2.01	21668900	1699	13.10	12900	12950	12390	16840	9080	12960	12753.91	4.14	0	-511	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	508	-3.57	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-51.98	12390	20231020	2.50	26450	-51.98	20230202	12390	2.50	20231020	26450	-51.98	20230202	12390	2.50	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
65	20231020	090356	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12950	-10	5	-0.08	3882950	301	2.32	12900	12950	12900	16840	9080	12960	12900.17	4.14	0	0	13900	13430	13190	12720	12480	13310	12600	200	3880	5000	9330	10	1	4000000	518	-3.64	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.04	12900	20231020	0.39	26450	-51.04	20230202	12900	0.39	20231020	26450	-51.04	20230202	12900	0.39	20231020	1.38	N	034300	5000	200 억		165532	N	N	0	N	00	N
66	20231019	160353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12960	-700	5	-5.12	169753840	12959	201.45	13660	13660	12950	17750	9570	13660	13099.34	4.20	0	-2789	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	518	-3.65	0.18	12	0.32	-3555.00	70930.00	26450	20230202	-51.00	12950	20231019	0.08	26450	-51.00	20230202	12950	0.08	20231019	26450	-51.00	20230202	12950	0.08	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
67	20231019	150351	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12990	-670	5	-4.90	128010870	9739	151.39	13660	13660	12950	17750	9570	13660	13144.15	4.20	0	-2579	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	520	-3.65	0.18	12	0.24	-3555.00	70930.00	26450	20230202	-50.89	12950	20231019	0.31	26450	-50.89	20230202	12950	0.31	20231019	26450	-50.89	20230202	12950	0.31	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
68	20231019	140353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12960	-700	5	-5.12	114692090	8712	135.43	13660	13660	12950	17750	9570	13660	13164.84	4.20	0	-2274	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	518	-3.65	0.18	12	0.22	-3555.00	70930.00	26450	20230202	-51.00	12950	20231019	0.08	26450	-51.00	20230202	12950	0.08	20231019	26450	-51.00	20230202	12950	0.08	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
69	20231019	130351	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13010	-650	5	-4.76	98959840	7504	116.65	13660	13660	12950	17750	9570	13660	13187.61	4.20	0	-2002	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	520	-3.66	0.18	12	0.19	-3555.00	70930.00	26450	20230202	-50.81	12950	20231019	0.46	26450	-50.81	20230202	12950	0.46	20231019	26450	-50.81	20230202	12950	0.46	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
70	20231019	120352	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13310	-350	5	-2.56	44684070	3349	52.06	13660	13660	13250	17750	9570	13660	13342.51	4.20	0	-1471	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	532	-3.74	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.68	13250	20231019	0.45	26450	-49.68	20230202	13250	0.45	20231019	26450	-49.68	20230202	13250	0.45	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
71	20231019	110353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13360	-300	5	-2.20	30600880	2290	35.60	13660	13660	13300	17750	9570	13660	13362.83	4.20	0	-748	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	534	-3.76	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.49	13300	20231019	0.45	26450	-49.49	20230202	13300	0.45	20231019	26450	-49.49	20230202	13300	0.45	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
72	20231019	100350	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13350	-310	5	-2.27	15949840	1190	18.50	13660	13660	13310	17750	9570	13660	13403.23	4.20	0	-300	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	534	-3.76	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.53	13310	20231019	0.30	26450	-49.53	20230202	13310	0.30	20231019	26450	-49.53	20230202	13310	0.30	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
73	20231019	090354	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13440	-220	5	-1.61	2190850	162	2.52	13660	13660	13440	17750	9570	13660	13523.77	4.20	0	-23	14026	13842	13716	13532	13406	13780	13470	200	4090	5000	9830	10	1	4000000	538	-3.78	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.19	13440	20231019	0.00	26450	-49.19	20230202	13440	0.00	20231019	26450	-49.19	20230202	13440	0.00	20231019	1.38	N	034300	5000	200 억		168108	N	N	0	N	00	N
74	20231018	160354	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13660	-230	5	-1.66	87793070	6425	229.30	13890	13900	13590	18050	9730	13890	13664.30	4.24	0	-1677	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	546	-3.84	0.19	12	0.16	-3555.00	70930.00	26450	20230202	-48.36	13590	20231018	0.52	26450	-48.36	20230202	13590	0.52	20231018	26450	-48.36	20230202	13590	0.52	20231018	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
75	20231018	150349	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13590	-300	5	-2.16	77811820	5692	203.14	13890	13900	13590	18050	9730	13890	13670.38	4.24	0	-1450	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	544	-3.82	0.19	12	0.14	-3555.00	70930.00	26450	20230202	-48.62	13590	20231018	0.00	26450	-48.62	20230202	13590	0.00	20231018	26450	-48.62	20230202	13590	0.00	20231018	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
76	20231018	140347	57	100.00	KOSPI		건설업	N	N	N	N		N	13660	-230	5	-1.66	58873710	4302	153.53	13890	13900	13640	18050	9730	13890	13685.20	4.24	0	-1008	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	546	-3.84	0.19	12	0.11	-3555.00	70930.00	26450	20230202	-48.36	13590	20231016	0.52	26450	-48.36	20230202	13590	0.52	20231016	26450	-48.36	20230202	13590	0.52	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
77	20231018	130346	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	-210	5	-1.51	31079960	2265	80.84	13890	13900	13640	18050	9730	13890	13721.84	4.24	0	-988	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	547	-3.85	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-48.28	13590	20231016	0.66	26450	-48.28	20230202	13590	0.66	20231016	26450	-48.28	20230202	13590	0.66	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
78	20231018	120351	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	-210	5	-1.51	19589700	1424	50.82	13890	13900	13680	18050	9730	13890	13756.81	4.24	0	-664	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	547	-3.85	0.19	12	0.04	-3555.00	70930.00	26450	20230202	-48.28	13590	20231016	0.66	26450	-48.28	20230202	13590	0.66	20231016	26450	-48.28	20230202	13590	0.66	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
79	20231018	110349	57	100.00	KOSPI		건설업	N	N	N	N		N	13710	-180	5	-1.30	12232360	887	31.66	13890	13900	13710	18050	9730	13890	13790.71	4.24	0	-455	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	548	-3.86	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-48.17	13590	20231016	0.88	26450	-48.17	20230202	13590	0.88	20231016	26450	-48.17	20230202	13590	0.88	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
80	20231018	100351	57	100.00	KOSPI		건설업	N	N	N	N		N	13790	-100	5	-0.72	3556860	257	9.17	13890	13900	13770	18050	9730	13890	13839.92	4.24	0	-189	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	552	-3.88	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-47.86	13590	20231016	1.47	26450	-47.86	20230202	13590	1.47	20231016	26450	-47.86	20230202	13590	1.47	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
81	20231018	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	13860	-30	5	-0.22	69420	5	0.18	13890	13890	13860	18050	9730	13890	13884.00	4.24	0	-3	14063	13976	13893	13806	13723	13935	13765	200	4160	5000	10000	10	1	4000000	554	-3.90	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.60	13590	20231016	1.99	26450	-47.60	20230202	13590	1.99	20231016	26450	-47.60	20230202	13590	1.99	20231016	1.38	N	034300	5000	200 억		169785	N	N	0	N	00	N
82	20231017	160351	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	-30	5	-0.22	38917570	2802	27.81	13920	13980	13810	18090	9750	13920	13889.21	4.28	0	-1467	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	556	-3.91	0.20	12	0.07	-3555.00	70930.00	26450	20230202	-47.49	13590	20231016	2.21	26450	-47.49	20230202	13590	2.21	20231016	26450	-47.49	20230202	13590	2.21	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
83	20231017	150350	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	-20	5	-0.14	36208890	2607	25.88	13920	13980	13810	18090	9750	13920	13889.10	4.28	0	-1467	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	556	-3.91	0.20	12	0.07	-3555.00	70930.00	26450	20230202	-47.45	13590	20231016	2.28	26450	-47.45	20230202	13590	2.28	20231016	26450	-47.45	20230202	13590	2.28	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
84	20231017	140351	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	10	2	0.07	35234540	2537	25.18	13920	13980	13810	18090	9750	13920	13888.27	4.28	0	-1416	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	557	-3.92	0.20	12	0.06	-3555.00	70930.00	26450	20230202	-47.33	13590	20231016	2.50	26450	-47.33	20230202	13590	2.50	20231016	26450	-47.33	20230202	13590	2.50	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
85	20231017	130349	57	100.00	KOSPI		건설업	N	N	N	N		N	13920	0	3	0.00	28452480	2049	20.34	13920	13980	13810	18090	9750	13920	13886.03	4.28	0	-1190	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	557	-3.92	0.20	12	0.05	-3555.00	70930.00	26450	20230202	-47.37	13590	20231016	2.43	26450	-47.37	20230202	13590	2.43	20231016	26450	-47.37	20230202	13590	2.43	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
86	20231017	120350	57	100.00	KOSPI		건설업	N	N	N	N		N	13920	0	3	0.00	25525520	1838	18.24	13920	13980	13810	18090	9750	13920	13887.66	4.28	0	-1150	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	557	-3.92	0.20	12	0.05	-3555.00	70930.00	26450	20230202	-47.37	13590	20231016	2.43	26450	-47.37	20230202	13590	2.43	20231016	26450	-47.37	20230202	13590	2.43	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
87	20231017	110346	57	100.00	KOSPI		건설업	N	N	N	N		N	13920	0	3	0.00	24399640	1757	17.44	13920	13980	13810	18090	9750	13920	13887.10	4.28	0	-1109	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	557	-3.92	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.37	13590	20231016	2.43	26450	-47.37	20230202	13590	2.43	20231016	26450	-47.37	20230202	13590	2.43	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
88	20231017	100345	57	100.00	KOSPI		건설업	N	N	N	N		N	13920	0	3	0.00	15848890	1140	11.32	13920	13980	13830	18090	9750	13920	13902.54	4.28	0	-736	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	557	-3.92	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-47.37	13590	20231016	2.43	26450	-47.37	20230202	13590	2.43	20231016	26450	-47.37	20230202	13590	2.43	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
89	20231017	090347	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	-70	5	-0.50	458450	33	0.33	13920	13920	13850	18090	9750	13920	13892.42	4.28	0	-7	14580	14250	13920	13590	13260	14085	13425	200	4170	5000	10020	10	1	4000000	554	-3.90	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.64	13590	20231016	1.91	26450	-47.64	20230202	13590	1.91	20231016	26450	-47.64	20230202	13590	1.91	20231016	1.38	N	034300	5000	200 억		171134	N	N	0	N	00	N
90	20231016	160346	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13920	-330	5	-2.32	138336190	10072	374.70	14250	14250	13590	18520	9980	14250	13734.73	4.27	0	368	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	557	-3.92	0.20	12	0.25	-3555.00	70930.00	26450	20230202	-47.37	13590	20231016	2.43	26450	-47.37	20230202	13590	2.43	20231016	26450	-47.37	20230202	13590	2.43	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
91	20231016	150346	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13710	-540	5	-3.79	130463870	9502	353.50	14250	14250	13590	18520	9980	14250	13730.15	4.27	0	378	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	548	-3.86	0.19	12	0.24	-3555.00	70930.00	26450	20230202	-48.17	13590	20231016	0.88	26450	-48.17	20230202	13590	0.88	20231016	26450	-48.17	20230202	13590	0.88	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
92	20231016	140346	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13660	-590	5	-4.14	127607820	9293	345.72	14250	14250	13590	18520	9980	14250	13731.61	4.27	0	387	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	546	-3.84	0.19	12	0.23	-3555.00	70930.00	26450	20230202	-48.36	13590	20231016	0.52	26450	-48.36	20230202	13590	0.52	20231016	26450	-48.36	20230202	13590	0.52	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
93	20231016	130345	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13690	-560	5	-3.93	121891710	8875	330.17	14250	14250	13590	18520	9980	14250	13734.28	4.27	0	611	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	548	-3.85	0.19	12	0.22	-3555.00	70930.00	26450	20230202	-48.24	13590	20231016	0.74	26450	-48.24	20230202	13590	0.74	20231016	26450	-48.24	20230202	13590	0.74	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
94	20231016	120346	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13730	-520	5	-3.65	116947460	8514	316.74	14250	14250	13590	18520	9980	14250	13735.90	4.27	0	852	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	549	-3.86	0.19	12	0.21	-3555.00	70930.00	26450	20230202	-48.09	13590	20231016	1.03	26450	-48.09	20230202	13590	1.03	20231016	26450	-48.09	20230202	13590	1.03	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
95	20231016	110345	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13760	-490	5	-3.44	97880060	7126	265.10	14250	14250	13590	18520	9980	14250	13735.62	4.27	0	983	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	550	-3.87	0.19	12	0.18	-3555.00	70930.00	26450	20230202	-47.98	13590	20231016	1.25	26450	-47.98	20230202	13590	1.25	20231016	26450	-47.98	20230202	13590	1.25	20231016	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
96	20231016	100341	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	-400	5	-2.81	24787010	1790	66.59	14250	14250	13800	18520	9980	14250	13847.49	4.27	0	42	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	554	-3.90	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.64	13750	20231010	0.73	26450	-47.64	20230202	13750	0.73	20231010	26450	-47.64	20230202	13750	0.73	20231010	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
97	20231016	090344	57	100.00	KOSPI		건설업	N	N	N	N		N	14000	-250	5	-1.75	522820	37	1.38	14250	14250	14000	18520	9980	14250	14130.27	4.27	0	-32	14663	14456	14193	13986	13723	14325	13855	200	4270	5000	10260	10	1	4000000	560	-3.94	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.07	13750	20231010	1.82	26450	-47.07	20230202	13750	1.82	20231010	26450	-47.07	20230202	13750	1.82	20231010	1.38	N	034300	5000	200 억		170949	N	N	0	N	00	N
98	20231012	160351	57	100.00	KOSPI		건설업	N	N	N	N		N	14300	210	2	1.49	86614090	6126	96.82	13960	14440	13960	18310	9870	14090	14138.71	4.32	0	-759	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	572	-4.02	0.20	12	0.15	-3555.00	70930.00	26450	20230202	-45.94	13750	20231010	4.00	26450	-45.94	20230202	13750	4.00	20231010	26450	-45.94	20230202	13750	4.00	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
99	20231012	150346	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	10	2	0.07	78725050	5570	88.04	13960	14440	13960	18310	9870	14090	14133.76	4.32	0	-714	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	564	-3.97	0.20	12	0.14	-3555.00	70930.00	26450	20230202	-46.69	13750	20231010	2.55	26450	-46.69	20230202	13750	2.55	20231010	26450	-46.69	20230202	13750	2.55	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
100	20231012	140344	57	100.00	KOSPI		건설업	N	N	N	N		N	14310	220	2	1.56	73084950	5170	81.71	13960	14440	13960	18310	9870	14090	14136.35	4.32	0	-394	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	572	-4.03	0.20	12	0.13	-3555.00	70930.00	26450	20230202	-45.90	13750	20231010	4.07	26450	-45.90	20230202	13750	4.07	20231010	26450	-45.90	20230202	13750	4.07	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
101	20231012	130345	57	100.00	KOSPI		건설업	N	N	N	N		N	14170	80	2	0.57	61821600	4372	69.10	13960	14440	13960	18310	9870	14090	14140.35	4.32	0	118	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	567	-3.99	0.20	12	0.11	-3555.00	70930.00	26450	20230202	-46.43	13750	20231010	3.05	26450	-46.43	20230202	13750	3.05	20231010	26450	-46.43	20230202	13750	3.05	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
102	20231012	120352	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	100	2	0.71	55871600	3952	62.46	13960	14440	13960	18310	9870	14090	14137.55	4.32	0	458	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	568	-3.99	0.20	12	0.10	-3555.00	70930.00	26450	20230202	-46.35	13750	20231010	3.20	26450	-46.35	20230202	13750	3.20	20231010	26450	-46.35	20230202	13750	3.20	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
103	20231012	110349	57	100.00	KOSPI		건설업	N	N	N	N		N	14230	140	2	0.99	47278260	3350	52.95	13960	14230	13960	18310	9870	14090	14112.91	4.32	0	694	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	569	-4.00	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-46.20	13750	20231010	3.49	26450	-46.20	20230202	13750	3.49	20231010	26450	-46.20	20230202	13750	3.49	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
104	20231012	100348	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	20	2	0.14	26365560	1871	29.57	13960	14190	13960	18310	9870	14090	14091.69	4.32	0	1321	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	564	-3.97	0.20	12	0.05	-3555.00	70930.00	26450	20230202	-46.65	13750	20231010	2.62	26450	-46.65	20230202	13750	2.62	20231010	26450	-46.65	20230202	13750	2.62	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
105	20231012	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	14020	-70	5	-0.50	1117280	80	1.26	13960	14020	13960	18310	9870	14090	13966.00	4.32	0	-9	14510	14300	14080	13870	13650	14405	13975	200	4220	5000	10140	10	1	4000000	561	-3.94	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-46.99	13750	20231010	1.96	26450	-46.99	20230202	13750	1.96	20231010	26450	-46.99	20230202	13750	1.96	20231010	1.41	N	034300	5000	200 억		172867	N	N	0	N	00	N
106	20231011	160346	57	100.00	KOSPI		건설업	N	N	N	N		N	14090	230	2	1.66	88963570	6327	137.66	13860	14290	13860	18010	9710	13860	14060.94	4.34	0	-318	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	564	-3.96	0.20	12	0.16	-3555.00	70930.00	26450	20230202	-46.73	13750	20231010	2.47	26450	-46.73	20230202	13750	2.47	20231010	26450	-46.73	20230202	13750	2.47	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
107	20231011	150346	57	100.00	KOSPI		건설업	N	N	N	N		N	14050	190	2	1.37	87357490	6213	135.18	13860	14290	13860	18010	9710	13860	14060.44	4.34	0	-277	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	562	-3.95	0.20	12	0.16	-3555.00	70930.00	26450	20230202	-46.88	13750	20231010	2.18	26450	-46.88	20230202	13750	2.18	20231010	26450	-46.88	20230202	13750	2.18	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
108	20231011	140350	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	330	2	2.38	84694030	6025	131.09	13860	14290	13860	18010	9710	13860	14057.10	4.34	0	-225	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	568	-3.99	0.20	12	0.15	-3555.00	70930.00	26450	20230202	-46.35	13750	20231010	3.20	26450	-46.35	20230202	13750	3.20	20231010	26450	-46.35	20230202	13750	3.20	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
109	20231011	130344	57	100.00	KOSPI		건설업	N	N	N	N		N	14270	410	2	2.96	81490440	5798	126.15	13860	14290	13860	18010	9710	13860	14054.92	4.34	0	-242	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	571	-4.01	0.20	12	0.14	-3555.00	70930.00	26450	20230202	-46.05	13750	20231010	3.78	26450	-46.05	20230202	13750	3.78	20231010	26450	-46.05	20230202	13750	3.78	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
110	20231011	120352	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	330	2	2.38	79639680	5668	123.32	13860	14290	13860	18010	9710	13860	14050.76	4.34	0	-210	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	568	-3.99	0.20	12	0.14	-3555.00	70930.00	26450	20230202	-46.35	13750	20231010	3.20	26450	-46.35	20230202	13750	3.20	20231010	26450	-46.35	20230202	13750	3.20	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
111	20231011	110348	57	100.00	KOSPI		건설업	N	N	N	N		N	14200	340	2	2.45	78799400	5609	122.04	13860	14200	13860	18010	9710	13860	14048.74	4.34	0	-200	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	568	-3.99	0.20	12	0.14	-3555.00	70930.00	26450	20230202	-46.31	13750	20231010	3.27	26450	-46.31	20230202	13750	3.27	20231010	26450	-46.31	20230202	13750	3.27	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
112	20231011	100345	57	100.00	KOSPI		건설업	N	N	N	N		N	14060	200	2	1.44	12612620	901	19.60	13860	14150	13860	18010	9710	13860	13998.47	4.34	0	416	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	562	-3.95	0.20	12	0.02	-3555.00	70930.00	26450	20230202	-46.84	13750	20231010	2.25	26450	-46.84	20230202	13750	2.25	20231010	26450	-46.84	20230202	13750	2.25	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
113	20231011	090347	57	100.00	KOSPI		건설업	N	N	N	N		N	13860	0	3	0.00	221760	16	0.35	13860	13860	13860	18010	9710	13860	13860.00	4.34	0	-2	14586	14222	13986	13622	13386	14105	13505	200	4150	5000	9970	10	1	4000000	554	-3.90	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.60	13750	20231010	0.80	26450	-47.60	20230202	13750	0.80	20231010	26450	-47.60	20230202	13750	0.80	20231010	1.42	N	034300	5000	200 억		173570	N	N	0	N	00	N
114	20231010	160344	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13860	-240	5	-1.70	64180940	4596	89.94	14100	14350	13750	18330	9870	14100	13964.52	4.40	0	-2631	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	554	-3.90	0.20	12	0.11	-3555.00	70930.00	26450	20230202	-47.60	13750	20231010	0.80	26450	-47.60	20230202	13750	0.80	20231010	26450	-47.60	20230202	13750	0.80	20231010	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
115	20231010	150343	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	13890	-210	5	-1.49	61908470	4432	86.73	14100	14350	13750	18330	9870	14100	13968.52	4.40	0	-2587	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	556	-3.91	0.20	12	0.11	-3555.00	70930.00	26450	20230202	-47.49	13750	20231010	1.02	26450	-47.49	20230202	13750	1.02	20231010	26450	-47.49	20230202	13750	1.02	20231010	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
116	20231010	140342	57	100.00	KOSPI		건설업	N	N	N	N		N	13920	-180	5	-1.28	46124920	3289	64.36	14100	14350	13840	18330	9870	14100	14024.00	4.40	0	-1704	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	557	-3.92	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-47.37	13800	20230829	0.87	26450	-47.37	20230202	13800	0.87	20230829	26450	-47.37	20230202	13800	0.87	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
117	20231010	130341	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	-130	5	-0.92	38845190	2767	54.15	14100	14350	13960	18330	9870	14100	14038.74	4.40	0	-1273	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	559	-3.93	0.20	12	0.07	-3555.00	70930.00	26450	20230202	-47.18	13800	20230829	1.23	26450	-47.18	20230202	13800	1.23	20230829	26450	-47.18	20230202	13800	1.23	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
118	20231010	120343	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	0	3	0.00	15090990	1071	20.96	14100	14350	13970	18330	9870	14100	14090.56	4.40	0	-269	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	564	-3.97	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-46.69	13800	20230829	2.17	26450	-46.69	20230202	13800	2.17	20230829	26450	-46.69	20230202	13800	2.17	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
119	20231010	110334	57	100.00	KOSPI		건설업	N	N	N	N		N	14080	-20	5	-0.14	9326560	662	12.95	14100	14350	13970	18330	9870	14100	14088.46	4.40	0	28	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	563	-3.96	0.20	12	0.02	-3555.00	70930.00	26450	20230202	-46.77	13800	20230829	2.03	26450	-46.77	20230202	13800	2.03	20230829	26450	-46.77	20230202	13800	2.03	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
120	20231010	100339	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	10	2	0.07	7479480	531	10.39	14100	14350	13970	18330	9870	14100	14085.65	4.40	0	71	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	564	-3.97	0.20	12	0.01	-3555.00	70930.00	26450	20230202	-46.65	13800	20230829	2.25	26450	-46.65	20230202	13800	2.25	20230829	26450	-46.65	20230202	13800	2.25	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
121	20231010	090340	57	100.00	KOSPI		건설업	N	N	N	N		N	14350	250	2	1.77	183550	13	0.25	14100	14350	14100	18330	9870	14100	14119.23	4.40	0	-1	14440	14270	14110	13940	13780	14190	13860	200	4230	5000	10150	10	1	4000000	574	-4.04	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-45.75	13800	20230829	3.99	26450	-45.75	20230202	13800	3.99	20230829	26450	-45.75	20230202	13800	3.99	20230829	1.43	N	034300	5000	200 억		176179	N	N	0	N	00	N
122	20231006	160342	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	-80	5	-0.56	71575410	5075	70.90	14180	14280	13950	18430	9930	14180	14103.59	4.41	0	-353	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	564	-3.97	0.20	12	0.13	-3555.00	70930.00	26450	20230202	-46.69	13800	20230829	2.17	26450	-46.69	20230202	13800	2.17	20230829	26450	-46.69	20230202	13800	2.17	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
123	20231006	150336	57	100.00	KOSPI		건설업	N	N	N	N		N	14120	-60	5	-0.42	66266710	4699	65.65	14180	14280	13950	18430	9930	14180	14102.30	4.41	0	-122	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	565	-3.97	0.20	12	0.12	-3555.00	70930.00	26450	20230202	-46.62	13800	20230829	2.32	26450	-46.62	20230202	13800	2.32	20230829	26450	-46.62	20230202	13800	2.32	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
124	20231006	140336	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	-70	5	-0.49	49456530	3509	49.02	14180	14280	13950	18430	9930	14180	14094.19	4.41	0	561	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	564	-3.97	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-46.65	13800	20230829	2.25	26450	-46.65	20230202	13800	2.25	20230829	26450	-46.65	20230202	13800	2.25	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
125	20231006	130335	57	100.00	KOSPI		건설업	N	N	N	N		N	14180	0	3	0.00	46949000	3332	46.55	14180	14280	13950	18430	9930	14180	14090.34	4.41	0	579	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	567	-3.99	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-46.39	13800	20230829	2.75	26450	-46.39	20230202	13800	2.75	20230829	26450	-46.39	20230202	13800	2.75	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
126	20231006	120332	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	10	2	0.07	43558970	3093	43.21	14180	14280	13950	18430	9930	14180	14083.08	4.41	0	662	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	568	-3.99	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-46.35	13800	20230829	2.83	26450	-46.35	20230202	13800	2.83	20230829	26450	-46.35	20230202	13800	2.83	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
127	20231006	110330	57	100.00	KOSPI		건설업	N	N	N	N		N	14180	0	3	0.00	39813650	2829	39.52	14180	14280	13950	18430	9930	14180	14073.40	4.41	0	790	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	567	-3.99	0.20	12	0.07	-3555.00	70930.00	26450	20230202	-46.39	13800	20230829	2.75	26450	-46.39	20230202	13800	2.75	20230829	26450	-46.39	20230202	13800	2.75	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
128	20231006	100332	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	10	2	0.07	35489590	2524	35.26	14180	14280	13950	18430	9930	14180	14060.85	4.41	0	816	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	568	-3.99	0.20	12	0.06	-3555.00	70930.00	26450	20230202	-46.35	13800	20230829	2.83	26450	-46.35	20230202	13800	2.83	20230829	26450	-46.35	20230202	13800	2.83	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N
129	20231006	090328	57	100.00	KOSPI		건설업	N	N	N	N		N	14060	-120	5	-0.85	2766650	197	2.75	14180	14210	14010	18430	9930	14180	14043.91	4.41	0	74	14693	14436	14243	13986	13793	14340	13890	200	4250	5000	10200	10	1	4000000	562	-3.95	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-46.84	13800	20230829	1.88	26450	-46.84	20230202	13800	1.88	20230829	26450	-46.84	20230202	13800	1.88	20230829	1.43	N	034300	5000	200 억		176332	N	N	0	N	00	N