KissMeData/034300/price/prices-20231101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

77 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160436	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	90	2	0.67	51738250	3865	43.36	13360	13780	13290	17350	9350	13350	13386.35	3.90	-146	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	538	-3.78	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-49.19	12220	20231102	9.98	26450	-49.19	20230202	12220	9.98	20231102	26450	-49.19	20230202	12220	9.98	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
3	20231130	150437	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	100	2	0.75	51294830	3832	42.99	13360	13780	13290	17350	9350	13350	13385.92	3.90	-146	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	538	-3.78	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-49.15	12220	20231102	10.07	26450	-49.15	20230202	12220	10.07	20231102	26450	-49.15	20230202	12220	10.07	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
4	20231130	140434	57	100.00	KOSPI		건설업	N	N	N	N		N	13420	70	2	0.52	50515980	3774	42.34	13360	13780	13290	17350	9350	13350	13385.26	3.90	-145	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	537	-3.77	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.26	12220	20231102	9.82	26450	-49.26	20230202	12220	9.82	20231102	26450	-49.26	20230202	12220	9.82	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
5	20231130	130433	57	100.00	KOSPI		건설업	N	N	N	N		N	13430	80	2	0.60	47064230	3516	39.44	13360	13780	13290	17350	9350	13350	13385.73	3.90	-212	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	537	-3.78	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.22	12220	20231102	9.90	26450	-49.22	20230202	12220	9.90	20231102	26450	-49.22	20230202	12220	9.90	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
6	20231130	120441	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	120	2	0.90	32807850	2445	27.43	13360	13780	13350	17350	9350	13350	13418.34	3.90	-174	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	539	-3.79	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.07	12220	20231102	10.23	26450	-49.07	20230202	12220	10.23	20231102	26450	-49.07	20230202	12220	10.23	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
7	20231130	110437	57	100.00	KOSPI		건설업	N	N	N	N		N	13380	30	2	0.22	9655000	715	8.02	13360	13780	13360	17350	9350	13350	13503.50	3.90	-184	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	535	-3.76	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.41	12220	20231102	9.49	26450	-49.41	20230202	12220	9.49	20231102	26450	-49.41	20230202	12220	9.49	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
8	20231130	100432	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	120	2	0.90	8636260	639	7.17	13360	13780	13360	17350	9350	13350	13515.27	3.90	-193	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	539	-3.79	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.07	12220	20231102	10.23	26450	-49.07	20230202	12220	10.23	20231102	26450	-49.07	20230202	12220	10.23	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
9	20231130	090435	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	10	2	0.07	467600	35	0.39	13360	13360	13360	17350	9350	13350	13360.00	3.90	-4	14050	13700	13510	13160	12970	13605	13065	200	4000	5000	9610	10	1	4000000	534	-3.76	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.08	N	034300	5000	200 억	155961	N	N	0	N	N
10	20231129	160432	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	-530	5	-3.82	119109670	8821	864.80	13860	13860	13320	18040	9720	13880	13502.97	3.93	-1127	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	534	-3.76	0.19	12	0.22	-3555.00	70930.00	26450	20230202	-49.53	12220	20231102	9.25	26450	-49.53	20230202	12220	9.25	20231102	26450	-49.53	20230202	12220	9.25	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
11	20231129	150435	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	-350	5	-2.52	115502260	8551	838.33	13860	13860	13320	18040	9720	13880	13507.46	3.93	-1050	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	541	-3.81	0.19	12	0.21	-3555.00	70930.00	26450	20230202	-48.85	12220	20231102	10.72	26450	-48.85	20230202	12220	10.72	20231102	26450	-48.85	20230202	12220	10.72	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
12	20231129	140433	57	100.00	KOSPI		건설업	N	N	N	N		N	13540	-340	5	-2.45	82380940	6079	595.98	13860	13860	13480	18040	9720	13880	13551.73	3.93	-178	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	542	-3.81	0.19	12	0.15	-3555.00	70930.00	26450	20230202	-48.81	12220	20231102	10.80	26450	-48.81	20230202	12220	10.80	20231102	26450	-48.81	20230202	12220	10.80	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
13	20231129	130435	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	-350	5	-2.52	80614870	5949	583.24	13860	13860	13480	18040	9720	13880	13551.00	3.93	-78	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	541	-3.81	0.19	12	0.15	-3555.00	70930.00	26450	20230202	-48.85	12220	20231102	10.72	26450	-48.85	20230202	12220	10.72	20231102	26450	-48.85	20230202	12220	10.72	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
14	20231129	120435	57	100.00	KOSPI		건설업	N	N	N	N		N	13500	-380	5	-2.74	54735920	4032	395.29	13860	13860	13500	18040	9720	13880	13575.38	3.93	4	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	540	-3.80	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-48.96	12220	20231102	10.47	26450	-48.96	20230202	12220	10.47	20231102	26450	-48.96	20230202	12220	10.47	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
15	20231129	110435	57	100.00	KOSPI		건설업	N	N	N	N		N	13620	-260	5	-1.87	26296740	1931	189.31	13860	13860	13550	18040	9720	13880	13618.20	3.93	219	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	545	-3.83	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-48.51	12220	20231102	11.46	26450	-48.51	20230202	12220	11.46	20231102	26450	-48.51	20230202	12220	11.46	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
16	20231129	100433	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	-150	5	-1.08	21215440	1558	152.75	13860	13860	13550	18040	9720	13880	13617.10	3.93	32	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	549	-3.86	0.19	12	0.04	-3555.00	70930.00	26450	20230202	-48.09	12220	20231102	12.36	26450	-48.09	20230202	12220	12.36	20231102	26450	-48.09	20230202	12220	12.36	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
17	20231129	090430	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-80	5	-0.58	151860	11	1.08	13860	13860	13800	18040	9720	13880	13805.45	3.93	-11	14053	13966	13853	13766	13653	14010	13810	200	4160	5000	9990	10	1	4000000	552	-3.88	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-47.83	12220	20231102	12.93	26450	-47.83	20230202	12220	12.93	20231102	26450	-47.83	20230202	12220	12.93	20231102	1.07	N	034300	5000	200 억	157286	N	N	0	N	N
18	20231128	160434	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	0	3	0.00	14099440	1020	10.82	13740	13940	13740	18040	9720	13880	13822.98	3.94	-75	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	555	-3.90	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-47.52	12220	20231102	13.58	26450	-47.52	20230202	12220	13.58	20231102	26450	-47.52	20230202	12220	13.58	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
19	20231128	150406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	-60	5	-0.43	13238940	958	10.16	13740	13940	13740	18040	9720	13880	13819.35	3.94	-73	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	553	-3.89	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-47.75	12220	20231102	13.09	26450	-47.75	20230202	12220	13.09	20231102	26450	-47.75	20230202	12220	13.09	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
20	20231128	140431	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	-60	5	-0.43	9138830	660	7.00	13740	13940	13740	18040	9720	13880	13846.71	3.94	-68	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	553	-3.89	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-47.75	12220	20231102	13.09	26450	-47.75	20230202	12220	13.09	20231102	26450	-47.75	20230202	12220	13.09	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
21	20231128	130430	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13860	-20	5	-0.14	6936190	501	5.32	13740	13940	13740	18040	9720	13880	13844.69	3.94	-62	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	554	-3.90	0.20	12	0.01	-3555.00	70930.00	26450	20230202	-47.60	12220	20231102	13.42	26450	-47.60	20230202	12220	13.42	20231102	26450	-47.60	20230202	12220	13.42	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
22	20231128	120430	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	10	2	0.07	6451030	466	4.94	13740	13940	13740	18040	9720	13880	13843.41	3.94	-42	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	556	-3.91	0.20	12	0.01	-3555.00	70930.00	26450	20230202	-47.49	12220	20231102	13.67	26450	-47.49	20230202	12220	13.67	20231102	26450	-47.49	20230202	12220	13.67	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
23	20231128	110430	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	10	2	0.07	4075460	294	3.12	13740	13940	13740	18040	9720	13880	13862.11	3.94	-28	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	556	-3.91	0.20	12	0.01	-3555.00	70930.00	26450	20230202	-47.49	12220	20231102	13.67	26450	-47.49	20230202	12220	13.67	20231102	26450	-47.49	20230202	12220	13.67	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
24	20231128	100431	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13810	-70	5	-0.50	2925100	211	2.24	13740	13940	13740	18040	9720	13880	13863.03	3.94	-4	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	552	-3.88	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-47.79	12220	20231102	13.01	26450	-47.79	20230202	12220	13.01	20231102	26450	-47.79	20230202	12220	13.01	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
25	20231128	090429	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13940	60	2	0.43	1018660	74	0.79	13740	13940	13740	18040	9720	13880	13765.68	3.94	-1	14200	14040	13770	13610	13340	14120	13690	200	4160	5000	9990	10	1	4000000	558	-3.92	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.30	12220	20231102	14.08	26450	-47.30	20230202	12220	14.08	20231102	26450	-47.30	20230202	12220	14.08	20231102	1.06	N	034300	5000	200 억	157438	N	N	0	N	N
26	20231127	160431	57	100.00	KOSPI		건설업	N	N	N	N		N	13880	-60	5	-0.43	127849580	9376	454.26	13750	13930	13500	18120	9760	13940	13635.83	3.90	1297	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	555	-3.90	0.20	12	0.23	-3555.00	70930.00	26450	20230202	-47.52	12220	20231102	13.58	26450	-47.52	20230202	12220	13.58	20231102	26450	-47.52	20230202	12220	13.58	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
27	20231127	150429	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	-50	5	-0.36	122716700	9006	436.34	13750	13930	13500	18120	9760	13940	13626.10	3.90	1370	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	556	-3.91	0.20	12	0.23	-3555.00	70930.00	26450	20230202	-47.49	12220	20231102	13.67	26450	-47.49	20230202	12220	13.67	20231102	26450	-47.49	20230202	12220	13.67	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
28	20231127	140433	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-110	5	-0.79	120032940	8812	426.94	13750	13930	13500	18120	9760	13940	13621.53	3.90	1501	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	553	-3.89	0.19	12	0.22	-3555.00	70930.00	26450	20230202	-47.71	12220	20231102	13.18	26450	-47.71	20230202	12220	13.18	20231102	26450	-47.71	20230202	12220	13.18	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
29	20231127	130431	57	100.00	KOSPI		건설업	N	N	N	N		N	13780	-160	5	-1.15	116970530	8591	416.23	13750	13930	13500	18120	9760	13940	13615.47	3.90	1662	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	551	-3.88	0.19	12	0.21	-3555.00	70930.00	26450	20230202	-47.90	12220	20231102	12.77	26450	-47.90	20230202	12220	12.77	20231102	26450	-47.90	20230202	12220	12.77	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
30	20231127	120432	57	100.00	KOSPI		건설업	N	N	N	N		N	13710	-230	5	-1.65	114426400	8406	407.27	13750	13930	13500	18120	9760	13940	13612.47	3.90	1676	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	548	-3.86	0.19	12	0.21	-3555.00	70930.00	26450	20230202	-48.17	12220	20231102	12.19	26450	-48.17	20230202	12220	12.19	20231102	26450	-48.17	20230202	12220	12.19	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
31	20231127	110425	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-140	5	-1.00	108003240	7938	384.59	13750	13930	13500	18120	9760	13940	13605.85	3.90	1670	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	552	-3.88	0.19	12	0.20	-3555.00	70930.00	26450	20230202	-47.83	12220	20231102	12.93	26450	-47.83	20230202	12220	12.93	20231102	26450	-47.83	20230202	12220	12.93	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
32	20231127	100425	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	-180	5	-1.29	14482520	1052	50.97	13750	13930	13750	18120	9760	13940	13766.65	3.90	266	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	550	-3.87	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-47.98	12220	20231102	12.60	26450	-47.98	20230202	12220	12.60	20231102	26450	-47.98	20230202	12220	12.60	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
33	20231127	090426	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-10	5	-0.07	537150	39	1.89	13750	13930	13750	18120	9760	13940	13773.08	3.90	-5	14626	14282	14046	13702	13466	14165	13585	200	4180	5000	10030	10	1	4000000	557	-3.92	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.33	12220	20231102	13.99	26450	-47.33	20230202	12220	13.99	20231102	26450	-47.33	20230202	12220	13.99	20231102	1.04	N	034300	5000	200 억	156141	N	N	0	N	N
34	20231124	160421	57	100.00	KOSPI		건설업	N	N	N	N		N	13940	-10	5	-0.07	28691440	2064	49.39	13950	14390	13810	18130	9770	13950	13900.89	3.90	141	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	558	-3.92	0.20	12	0.05	-3555.00	70930.00	26450	20230202	-47.30	12220	20231102	14.08	26450	-47.30	20230202	12220	14.08	20231102	26450	-47.30	20230202	12220	14.08	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
35	20231124	150426	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	0	3	0.00	27994670	2014	48.19	13950	14390	13810	18130	9770	13950	13900.03	3.90	153	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	558	-3.92	0.20	12	0.05	-3555.00	70930.00	26450	20230202	-47.26	12220	20231102	14.16	26450	-47.26	20230202	12220	14.16	20231102	26450	-47.26	20230202	12220	14.16	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
36	20231124	140428	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	60	2	0.43	20538220	1478	35.37	13950	14390	13810	18130	9770	13950	13895.95	3.90	196	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	560	-3.94	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.03	12220	20231102	14.65	26450	-47.03	20230202	12220	14.65	20231102	26450	-47.03	20230202	12220	14.65	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
37	20231124	130426	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	60	2	0.43	17871810	1287	30.80	13950	14390	13810	18130	9770	13950	13886.41	3.90	201	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	560	-3.94	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-47.03	12220	20231102	14.65	26450	-47.03	20230202	12220	14.65	20231102	26450	-47.03	20230202	12220	14.65	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
38	20231124	120429	57	100.00	KOSPI		건설업	N	N	N	N		N	14020	70	2	0.50	16094190	1160	27.76	13950	14390	13810	18130	9770	13950	13874.30	3.90	219	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	561	-3.94	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-46.99	12220	20231102	14.73	26450	-46.99	20230202	12220	14.73	20231102	26450	-46.99	20230202	12220	14.73	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
39	20231124	110427	57	100.00	KOSPI		건설업	N	N	N	N		N	14000	50	2	0.36	15632510	1127	26.97	13950	14390	13810	18130	9770	13950	13870.91	3.90	219	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	560	-3.94	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-47.07	12220	20231102	14.57	26450	-47.07	20230202	12220	14.57	20231102	26450	-47.07	20230202	12220	14.57	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
40	20231124	100425	57	100.00	KOSPI		건설업	N	N	N	N		N	13990	40	2	0.29	14559090	1050	25.13	13950	14390	13810	18130	9770	13950	13865.80	3.90	221	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	560	-3.94	0.20	12	0.03	-3555.00	70930.00	26450	20230202	-47.11	12220	20231102	14.48	26450	-47.11	20230202	12220	14.48	20231102	26450	-47.11	20230202	12220	14.48	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
41	20231124	090426	57	100.00	KOSPI		건설업	N	N	N	N		N	13910	-40	5	-0.29	194900	14	0.34	13950	13950	13910	18130	9770	13950	13921.43	3.90	0	14416	14182	14046	13812	13676	14115	13745	200	4180	5000	10040	10	1	4000000	556	-3.91	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.41	12220	20231102	13.83	26450	-47.41	20230202	12220	13.83	20231102	26450	-47.41	20230202	12220	13.83	20231102	1.05	N	034300	5000	200 억	155998	N	N	0	N	N
42	20231123	160420	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-150	5	-1.06	58872190	4179	92.19	14100	14280	13910	18330	9870	14100	14087.63	3.92	-375	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	558	-3.92	0.20	12	0.10	-3555.00	70930.00	26450	20230202	-47.26	12220	20231102	14.16	26450	-47.26	20230202	12220	14.16	20231102	26450	-47.26	20230202	12220	14.16	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
43	20231123	150435	57	100.00	KOSPI		건설업	N	N	N	N		N	13980	-120	5	-0.85	55381890	3929	86.68	14100	14280	13960	18330	9870	14100	14095.67	3.92	-359	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	559	-3.93	0.20	12	0.10	-3555.00	70930.00	26450	20230202	-47.15	12220	20231102	14.40	26450	-47.15	20230202	12220	14.40	20231102	26450	-47.15	20230202	12220	14.40	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
44	20231123	140429	57	100.00	KOSPI		건설업	N	N	N	N		N	14040	-60	5	-0.43	51811500	3674	81.05	14100	14280	13960	18330	9870	14100	14102.20	3.92	-311	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	562	-3.95	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-46.92	12220	20231102	14.89	26450	-46.92	20230202	12220	14.89	20231102	26450	-46.92	20230202	12220	14.89	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
45	20231123	130432	57	100.00	KOSPI		건설업	N	N	N	N		N	14140	40	2	0.28	48274000	3423	75.51	14100	14280	13960	18330	9870	14100	14102.83	3.92	-301	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	566	-3.98	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-46.54	12220	20231102	15.71	26450	-46.54	20230202	12220	15.71	20231102	26450	-46.54	20230202	12220	15.71	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
46	20231123	120426	57	100.00	KOSPI		건설업	N	N	N	N		N	14140	40	2	0.28	46664570	3309	73.00	14100	14280	13960	18330	9870	14100	14102.32	3.92	-301	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	566	-3.98	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-46.54	12220	20231102	15.71	26450	-46.54	20230202	12220	15.71	20231102	26450	-46.54	20230202	12220	15.71	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
47	20231123	110434	57	100.00	KOSPI		건설업	N	N	N	N		N	14080	-20	5	-0.14	22589770	1595	35.19	14100	14280	14070	18330	9870	14100	14162.87	3.92	-236	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	563	-3.96	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-46.77	12220	20231102	15.22	26450	-46.77	20230202	12220	15.22	20231102	26450	-46.77	20230202	12220	15.22	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
48	20231123	100427	57	100.00	KOSPI		건설업	N	N	N	N		N	14190	90	2	0.64	12187780	857	18.91	14100	14280	14070	18330	9870	14100	14221.45	3.92	-115	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	568	-3.99	0.20	12	0.02	-3555.00	70930.00	26450	20230202	-46.35	12220	20231102	16.12	26450	-46.35	20230202	12220	16.12	20231102	26450	-46.35	20230202	12220	16.12	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
49	20231123	090423	57	100.00	KOSPI		건설업	N	N	N	N		N	14280	180	2	1.28	469440	33	0.73	14100	14280	14100	18330	9870	14100	14225.45	3.92	-24	14820	14460	14000	13640	13180	14640	13820	200	4230	5000	10150	10	1	4000000	571	-4.02	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-46.01	12220	20231102	16.86	26450	-46.01	20230202	12220	16.86	20231102	26450	-46.01	20230202	12220	16.86	20231102	1.05	N	034300	5000	200 억	156695	N	N	0	N	N
50	20231122	160412	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	210	2	1.51	63492690	4533	109.92	13890	14360	13540	18050	9730	13890	14006.77	3.92	-174	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	564	-3.97	0.20	12	0.11	-3555.00	70930.00	26450	20230202	-46.69	12220	20231102	15.38	26450	-46.69	20230202	12220	15.38	20231102	26450	-46.69	20230202	12220	15.38	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
51	20231122	150421	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	210	2	1.51	55524410	3968	96.22	13890	14360	13540	18050	9730	13890	13993.05	3.92	-132	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	564	-3.97	0.20	12	0.10	-3555.00	70930.00	26450	20230202	-46.69	12220	20231102	15.38	26450	-46.69	20230202	12220	15.38	20231102	26450	-46.69	20230202	12220	15.38	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
52	20231122	140414	57	100.00	KOSPI		건설업	N	N	N	N		N	14200	310	2	2.23	51708370	3698	89.67	13890	14360	13540	18050	9730	13890	13982.79	3.92	-53	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	568	-3.99	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-46.31	12220	20231102	16.20	26450	-46.31	20230202	12220	16.20	20231102	26450	-46.31	20230202	12220	16.20	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
53	20231122	130430	57	100.00	KOSPI		건설업	N	N	N	N		N	14000	110	2	0.79	23755850	1722	41.76	13890	14110	13540	18050	9730	13890	13795.50	3.92	-66	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	560	-3.94	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.07	12220	20231102	14.57	26450	-47.07	20230202	12220	14.57	20231102	26450	-47.07	20230202	12220	14.57	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
54	20231122	120431	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	-40	5	-0.29	20100630	1459	35.38	13890	13890	13540	18050	9730	13890	13776.99	3.92	-66	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	554	-3.90	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.64	12220	20231102	13.34	26450	-47.64	20230202	12220	13.34	20231102	26450	-47.64	20230202	12220	13.34	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
55	20231122	110446	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-90	5	-0.65	13445180	978	23.71	13890	13890	13540	18050	9730	13890	13747.63	3.92	-80	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	552	-3.88	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-47.83	12220	20231102	12.93	26450	-47.83	20230202	12220	12.93	20231102	26450	-47.83	20230202	12220	12.93	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
56	20231122	100436	57	100.00	KOSPI		건설업	N	N	N	N		N	13820	-70	5	-0.50	11378490	828	20.08	13890	13890	13540	18050	9730	13890	13742.14	3.92	-25	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	553	-3.89	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-47.75	12220	20231102	13.09	26450	-47.75	20230202	12220	13.09	20231102	26450	-47.75	20230202	12220	13.09	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
57	20231122	090414	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	0	3	0.00	638730	46	1.12	13890	13890	13880	18050	9730	13890	13885.43	3.92	-18	14196	14042	13846	13692	13496	13945	13595	200	4160	5000	10000	10	1	4000000	556	-3.91	0.20	12	0.00	-3555.00	70930.00	26450	20230202	-47.49	12220	20231102	13.67	26450	-47.49	20230202	12220	13.67	20231102	26450	-47.49	20230202	12220	13.67	20231102	1.06	N	034300	5000	200 억	156870	N	N	1	N	N
58	20231121	160417	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	270	2	1.98	57112310	4124	20.57	14000	14000	13650	17700	9540	13620	13848.77	3.93	-340	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	556	-3.91	0.20	12	0.10	-3555.00	70930.00	26450	20230202	-47.49	12220	20231102	13.67	26450	-47.49	20230202	12220	13.67	20231102	26450	-47.49	20230202	12220	13.67	20231102	1.07	N	034300	5000	200 억	157301	N	N	1	N	N
59	20231121	150418	57	100.00	KOSPI		건설업	N	N	N	N		N	13860	240	2	1.76	52546550	3795	18.93	14000	14000	13650	17700	9540	13620	13846.26	3.93	-329	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	554	-3.90	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-47.60	12220	20231102	13.42	26450	-47.60	20230202	12220	13.42	20231102	26450	-47.60	20230202	12220	13.42	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
60	20231121	140412	57	100.00	KOSPI		건설업	N	N	N	N		N	13910	290	2	2.13	52310390	3778	18.85	14000	14000	13650	17700	9540	13620	13846.05	3.93	-323	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	556	-3.91	0.20	12	0.09	-3555.00	70930.00	26450	20230202	-47.41	12220	20231102	13.83	26450	-47.41	20230202	12220	13.83	20231102	26450	-47.41	20230202	12220	13.83	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
61	20231121	130412	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	230	2	1.69	44465290	3211	16.02	14000	14000	13650	17700	9540	13620	13847.80	3.93	-339	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	554	-3.90	0.20	12	0.08	-3555.00	70930.00	26450	20230202	-47.64	12220	20231102	13.34	26450	-47.64	20230202	12220	13.34	20231102	26450	-47.64	20230202	12220	13.34	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
62	20231121	120411	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	230	2	1.69	40594350	2931	14.62	14000	14000	13650	17700	9540	13620	13850.00	3.93	-315	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	554	-3.90	0.20	12	0.07	-3555.00	70930.00	26450	20230202	-47.64	12220	20231102	13.34	26450	-47.64	20230202	12220	13.34	20231102	26450	-47.64	20230202	12220	13.34	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
63	20231121	110410	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	330	2	2.42	33921370	2448	12.21	14000	14000	13650	17700	9540	13620	13856.77	3.93	-308	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	558	-3.92	0.20	12	0.06	-3555.00	70930.00	26450	20230202	-47.26	12220	20231102	14.16	26450	-47.26	20230202	12220	14.16	20231102	26450	-47.26	20230202	12220	14.16	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
64	20231121	100402	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	350	2	2.57	21044440	1524	7.60	14000	14000	13650	17700	9540	13620	13808.69	3.93	-241	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	559	-3.93	0.20	12	0.04	-3555.00	70930.00	26450	20230202	-47.18	12220	20231102	14.32	26450	-47.18	20230202	12220	14.32	20231102	26450	-47.18	20230202	12220	14.32	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
65	20231121	090406	57	100.00	KOSPI		건설업	N	N	N	N		N	13750	130	2	0.95	1712770	123	0.61	14000	14000	13750	17700	9540	13620	13924.96	3.93	-60	15066	14342	13776	13052	12486	14705	13415	200	4080	5000	9800	10	1	4000000	550	-3.87	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-48.02	12220	20231102	12.52	26450	-48.02	20230202	12220	12.52	20231102	26450	-48.02	20230202	12220	12.52	20231102	1.07	N	034300	5000	200 억	157301	N	N	2	N	N
66	20231120	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	13620	420	2	3.18	275023950	20041	660.55	13230	14500	13210	17160	9240	13200	13723.24	3.95	-168	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	545	-3.83	0.19	12	0.50	-3555.00	70930.00	26450	20230202	-48.51	12220	20231102	11.46	26450	-48.51	20230202	12220	11.46	20231102	26450	-48.51	20230202	12220	11.46	20231102	1.07	N	034300	5000	200 억	157927	N	N	2	N	N
67	20231120	150411	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	400	2	3.03	269897930	19665	648.15	13230	14500	13210	17160	9240	13200	13724.79	3.95	-370	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	544	-3.83	0.19	12	0.49	-3555.00	70930.00	26450	20230202	-48.58	12220	20231102	11.29	26450	-48.58	20230202	12220	11.29	20231102	26450	-48.58	20230202	12220	11.29	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
68	20231120	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	400	2	3.03	268103620	19533	643.80	13230	14500	13210	17160	9240	13200	13725.68	3.95	-468	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	544	-3.83	0.19	12	0.49	-3555.00	70930.00	26450	20230202	-48.58	12220	20231102	11.29	26450	-48.58	20230202	12220	11.29	20231102	26450	-48.58	20230202	12220	11.29	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
69	20231120	130409	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	430	2	3.26	242811380	17672	582.47	13230	14500	13210	17160	9240	13200	13739.89	3.95	-711	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	545	-3.83	0.19	12	0.44	-3555.00	70930.00	26450	20230202	-48.47	12220	20231102	11.54	26450	-48.47	20230202	12220	11.54	20231102	26450	-48.47	20230202	12220	11.54	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
70	20231120	120409	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	430	2	3.26	216588270	15747	519.02	13230	14500	13210	17160	9240	13200	13754.26	3.95	-909	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	545	-3.83	0.19	12	0.39	-3555.00	70930.00	26450	20230202	-48.47	12220	20231102	11.54	26450	-48.47	20230202	12220	11.54	20231102	26450	-48.47	20230202	12220	11.54	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
71	20231120	110408	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	330	2	2.50	188197670	13654	450.03	13230	14500	13210	17160	9240	13200	13783.34	3.95	-1348	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	541	-3.81	0.19	12	0.34	-3555.00	70930.00	26450	20230202	-48.85	12220	20231102	10.72	26450	-48.85	20230202	12220	10.72	20231102	26450	-48.85	20230202	12220	10.72	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
72	20231120	100407	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	330	2	2.50	165044690	11942	393.61	13230	14500	13210	17160	9240	13200	13820.52	3.95	-1474	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	541	-3.81	0.19	12	0.30	-3555.00	70930.00	26450	20230202	-48.85	12220	20231102	10.72	26450	-48.85	20230202	12220	10.72	20231102	26450	-48.85	20230202	12220	10.72	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
73	20231120	090410	57	100.00	KOSPI		건설업	N	N	N	N		N	13290	90	2	0.68	396940	30	0.99	13230	13290	13210	17160	9240	13200	13231.33	3.95	24	13600	13400	13300	13100	13000	13350	13050	200	3960	5000	9500	10	1	4000000	532	-3.74	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.75	12220	20231102	8.76	26450	-49.75	20230202	12220	8.76	20231102	26450	-49.75	20230202	12220	8.76	20231102	1.07	N	034300	5000	200 억	157927	N	N	1	N	N
74	20231117	160417	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	-200	5	-1.49	40341600	3032	94.22	13400	13500	13200	17420	9380	13400	13305.28	4.04	-125	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	528	-3.71	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.08	N	034300	5000	200 억	161708	N	N	1	N	N
75	20231117	150420	57	100.00	KOSPI		건설업	N	N	N	N		N	13330	-70	5	-0.52	35945370	2699	83.87	13400	13500	13200	17420	9380	13400	13318.03	4.04	-101	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	533	-3.75	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.60	12220	20231102	9.08	26450	-49.60	20230202	12220	9.08	20231102	26450	-49.60	20230202	12220	9.08	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
76	20231117	140419	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	-40	5	-0.30	23240320	1743	54.16	13400	13500	13200	17420	9380	13400	13333.52	4.04	40	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	534	-3.76	0.19	12	0.04	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
77	20231117	130417	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	-40	5	-0.30	16430650	1233	38.32	13400	13500	13200	17420	9380	13400	13325.75	4.04	2	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	534	-3.76	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
78	20231117	120417	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	-40	5	-0.30	14270110	1071	33.28	13400	13500	13200	17420	9380	13400	13324.10	4.04	-5	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	534	-3.76	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
79	20231117	110419	57	100.00	KOSPI		건설업	N	N	N	N		N	13380	-20	5	-0.15	10936590	821	25.51	13400	13500	13200	17420	9380	13400	13321.06	4.04	-12	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	535	-3.76	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.41	12220	20231102	9.49	26450	-49.41	20230202	12220	9.49	20231102	26450	-49.41	20230202	12220	9.49	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
80	20231117	100418	57	100.00	KOSPI		건설업	N	N	N	N		N	13380	-20	5	-0.15	6333900	476	14.79	13400	13500	13200	17420	9380	13400	13306.51	4.04	-12	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	535	-3.76	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.41	12220	20231102	9.49	26450	-49.41	20230202	12220	9.49	20231102	26450	-49.41	20230202	12220	9.49	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
81	20231117	090419	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	0	3	0.00	696900	52	1.62	13400	13500	13400	17420	9380	13400	13401.92	4.04	-11	13733	13566	13453	13286	13173	13510	13230	200	4020	5000	9640	10	1	4000000	536	-3.77	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.08	N	034300	5000	200 억	161708	N	N	0	N	N
82	20231116	160417	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	-10	5	-0.07	40713410	3015	11.09	13440	13620	13340	17520	9440	13480	13503.62	4.15	-39	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	539	-3.79	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.07	12220	20231102	10.23	26450	-49.07	20230202	12220	10.23	20231102	26450	-49.07	20230202	12220	10.23	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
83	20231116	150416	57	100.00	KOSPI		건설업	N	N	N	N		N	13570	90	2	0.67	27844080	2059	7.58	13440	13620	13340	17520	9440	13480	13523.11	4.15	-40	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	543	-3.82	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-48.70	12220	20231102	11.05	26450	-48.70	20230202	12220	11.05	20231102	26450	-48.70	20230202	12220	11.05	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
84	20231116	140409	57	100.00	KOSPI		건설업	N	N	N	N		N	13610	130	2	0.96	19663280	1455	5.35	13440	13620	13340	17520	9440	13480	13514.28	4.15	-42	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	544	-3.83	0.19	12	0.04	-3555.00	70930.00	26450	20230202	-48.54	12220	20231102	11.37	26450	-48.54	20230202	12220	11.37	20231102	26450	-48.54	20230202	12220	11.37	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
85	20231116	130416	57	100.00	KOSPI		건설업	N	N	N	N		N	13560	80	2	0.59	15196620	1126	4.14	13440	13620	13340	17520	9440	13480	13496.11	4.15	-172	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	542	-3.81	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-48.73	12220	20231102	10.97	26450	-48.73	20230202	12220	10.97	20231102	26450	-48.73	20230202	12220	10.97	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
86	20231116	120418	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	120	2	0.89	13961120	1035	3.81	13440	13620	13340	17520	9440	13480	13489.00	4.15	-172	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	544	-3.83	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-48.58	12220	20231102	11.29	26450	-48.58	20230202	12220	11.29	20231102	26450	-48.58	20230202	12220	11.29	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
87	20231116	110415	57	100.00	KOSPI		건설업	N	N	N	N		N	13500	20	2	0.15	3682720	274	1.01	13440	13500	13340	17520	9440	13480	13440.58	4.15	-66	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	540	-3.80	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-48.96	12220	20231102	10.47	26450	-48.96	20230202	12220	10.47	20231102	26450	-48.96	20230202	12220	10.47	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
88	20231116	100415	57	100.00	KOSPI		건설업	N	N	N	N		N	13430	-50	5	-0.37	897840	67	0.25	13440	13440	13340	17520	9440	13480	13400.60	4.15	-51	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	537	-3.78	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.22	12220	20231102	9.90	26450	-49.22	20230202	12220	9.90	20231102	26450	-49.22	20230202	12220	9.90	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
89	20231116	090414	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	17520	9440	13480	0.00	4.15	0	13860	13670	13310	13120	12760	13765	13215	200	4040	5000	9700	10	1	4000000	539	-3.79	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.04	12220	20231102	10.31	26450	-49.04	20230202	12220	10.31	20231102	26450	-49.04	20230202	12220	10.31	20231102	1.12	N	034300	5000	200 억	166071	N	N	0	N	N
90	20231115	160352	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	530	2	4.09	358319970	27170	787.76	13320	13500	12950	16830	9070	12950	13187.54	3.92	6407	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	539	-3.79	0.19	12	0.68	-3555.00	70930.00	26450	20230202	-49.04	12220	20231102	10.31	26450	-49.04	20230202	12220	10.31	20231102	26450	-49.04	20230202	12220	10.31	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
91	20231115	150420	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	410	2	3.17	313551970	23841	691.24	13320	13360	12950	16830	9070	12950	13151.80	3.92	6019	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	534	-3.76	0.19	12	0.60	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
92	20231115	140422	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	350	2	2.70	290403360	22104	640.88	13320	13340	12950	16830	9070	12950	13138.05	3.92	5454	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	532	-3.74	0.19	12	0.55	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
93	20231115	130421	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	330	2	2.55	273861700	20861	604.84	13320	13340	12950	16830	9070	12950	13127.93	3.92	5088	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	531	-3.74	0.19	12	0.52	-3555.00	70930.00	26450	20230202	-49.79	12220	20231102	8.67	26450	-49.79	20230202	12220	8.67	20231102	26450	-49.79	20230202	12220	8.67	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
94	20231115	120423	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	300	2	2.32	265464110	20227	586.46	13320	13340	12950	16830	9070	12950	13124.25	3.92	4944	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	530	-3.73	0.19	12	0.51	-3555.00	70930.00	26450	20230202	-49.91	12220	20231102	8.43	26450	-49.91	20230202	12220	8.43	20231102	26450	-49.91	20230202	12220	8.43	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
95	20231115	110424	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	310	2	2.39	263020140	20042	581.10	13320	13340	12950	16830	9070	12950	13123.45	3.92	4843	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	530	-3.73	0.19	12	0.50	-3555.00	70930.00	26450	20230202	-49.87	12220	20231102	8.51	26450	-49.87	20230202	12220	8.51	20231102	26450	-49.87	20230202	12220	8.51	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
96	20231115	100423	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	350	2	2.70	252020130	19209	556.94	13320	13340	12950	16830	9070	12950	13119.90	3.92	4678	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	532	-3.74	0.19	12	0.48	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
97	20231115	090418	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	250	2	1.93	36416490	2738	79.39	13320	13340	13000	16830	9070	12950	13300.40	3.92	318	13150	13050	12930	12830	12710	13100	12880	200	3880	5000	9320	10	1	4000000	528	-3.71	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.14	N	034300	5000	200 억	156878	N	N	3	N	N
98	20231114	160415	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	110	2	0.86	44679400	3449	119.43	12830	13030	12810	16690	8990	12840	12954.31	3.91	561	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	518	-3.64	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-51.04	12220	20231102	5.97	26450	-51.04	20230202	12220	5.97	20231102	26450	-51.04	20230202	12220	5.97	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
99	20231114	150416	57	100.00	KOSPI		건설업	N	N	N	N		N	12940	100	2	0.78	40391430	3117	107.93	12830	13030	12810	16690	8990	12840	12958.43	3.91	427	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	518	-3.64	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.08	12220	20231102	5.89	26450	-51.08	20230202	12220	5.89	20231102	26450	-51.08	20230202	12220	5.89	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
100	20231114	140415	57	100.00	KOSPI		건설업	N	N	N	N		N	13020	180	2	1.40	22803460	1762	61.01	12830	13030	12810	16690	8990	12840	12941.80	3.91	365	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	521	-3.66	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.78	12220	20231102	6.55	26450	-50.78	20230202	12220	6.55	20231102	26450	-50.78	20230202	12220	6.55	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
101	20231114	130417	57	100.00	KOSPI		건설업	N	N	N	N		N	13030	190	2	1.48	22048660	1704	59.00	12830	13030	12810	16690	8990	12840	12939.35	3.91	341	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	521	-3.67	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.74	12220	20231102	6.63	26450	-50.74	20230202	12220	6.63	20231102	26450	-50.74	20230202	12220	6.63	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
102	20231114	120417	57	100.00	KOSPI		건설업	N	N	N	N		N	12990	150	2	1.17	20265060	1567	54.26	12830	13000	12810	16690	8990	12840	12932.39	3.91	340	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	520	-3.65	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.89	12220	20231102	6.30	26450	-50.89	20230202	12220	6.30	20231102	26450	-50.89	20230202	12220	6.30	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
103	20231114	110420	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	110	2	0.86	15801740	1223	42.35	12830	12950	12810	16690	8990	12840	12920.47	3.91	303	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	518	-3.64	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.04	12220	20231102	5.97	26450	-51.04	20230202	12220	5.97	20231102	26450	-51.04	20230202	12220	5.97	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
104	20231114	100417	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	60	2	0.47	12472440	965	33.41	12830	12950	12810	16690	8990	12840	12924.81	3.91	276	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	516	-3.63	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-51.23	12220	20231102	5.56	26450	-51.23	20230202	12220	5.56	20231102	26450	-51.23	20230202	12220	5.56	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
105	20231114	090413	57	100.00	KOSPI		건설업	N	N	N	N		N	12830	-10	5	-0.08	872690	68	2.35	12830	12840	12830	16690	8990	12840	12833.68	3.91	25	13206	13022	12916	12732	12626	12970	12680	200	3850	5000	9240	10	1	4000000	513	-3.61	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.49	12220	20231102	4.99	26450	-51.49	20230202	12220	4.99	20231102	26450	-51.49	20230202	12220	4.99	20231102	1.14	N	034300	5000	200 억	156311	N	N	3	N	N
106	20231113	160411	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	-160	5	-1.23	37237110	2888	546.97	13000	13100	12810	16900	9100	13000	12893.74	3.92	-542	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	514	-3.61	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-51.46	12220	20231102	5.07	26450	-51.46	20230202	12220	5.07	20231102	26450	-51.46	20230202	12220	5.07	20231102	1.14	N	034300	5000	200 억	156844	N	N	3	N	N
107	20231113	150410	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	-160	5	-1.23	35734840	2771	524.81	13000	13100	12810	16900	9100	13000	12896.01	3.92	-429	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	514	-3.61	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-51.46	12220	20231102	5.07	26450	-51.46	20230202	12220	5.07	20231102	26450	-51.46	20230202	12220	5.07	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
108	20231113	140408	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-120	5	-0.92	33115870	2567	486.17	13000	13100	12830	16900	9100	13000	12900.61	3.92	-414	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	515	-3.62	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.30	12220	20231102	5.40	26450	-51.30	20230202	12220	5.40	20231102	26450	-51.30	20230202	12220	5.40	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
109	20231113	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	12830	-170	5	-1.31	25399680	1966	372.35	13000	13100	12830	16900	9100	13000	12919.47	3.92	-377	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	513	-3.61	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-51.49	12220	20231102	4.99	26450	-51.49	20230202	12220	4.99	20231102	26450	-51.49	20230202	12220	4.99	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
110	20231113	120408	57	100.00	KOSPI		건설업	N	N	N	N		N	12910	-90	5	-0.69	17447090	1348	255.30	13000	13100	12900	16900	9100	13000	12942.95	3.92	-39	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	516	-3.63	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-51.19	12220	20231102	5.65	26450	-51.19	20230202	12220	5.65	20231102	26450	-51.19	20230202	12220	5.65	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
111	20231113	110406	57	100.00	KOSPI		건설업	N	N	N	N		N	12910	-90	5	-0.69	12204750	942	178.41	13000	13100	12900	16900	9100	13000	12956.21	3.92	54	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	516	-3.63	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-51.19	12220	20231102	5.65	26450	-51.19	20230202	12220	5.65	20231102	26450	-51.19	20230202	12220	5.65	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
112	20231113	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	10	2	0.08	7312160	564	106.82	13000	13100	12900	16900	9100	13000	12964.82	3.92	-2	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	520	-3.66	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.81	12220	20231102	6.46	26450	-50.81	20230202	12220	6.46	20231102	26450	-50.81	20230202	12220	6.46	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
113	20231113	090408	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	10	2	0.08	1066120	82	15.53	13000	13010	13000	16900	9100	13000	13001.46	3.92	80	13153	13076	13003	12926	12853	13115	12965	200	3900	5000	9360	10	1	4000000	520	-3.66	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-50.81	12220	20231102	6.46	26450	-50.81	20230202	12220	6.46	20231102	26450	-50.81	20230202	12220	6.46	20231102	1.14	N	034300	5000	200 억	156844	N	N	1	N	N
114	20231110	160426	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	-90	5	-0.69	6880910	528	23.47	12960	13080	12930	17010	9170	13090	13032.33	3.92	-90	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	520	-3.66	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.85	12220	20231102	6.38	26450	-50.85	20230202	12220	6.38	20231102	26450	-50.85	20230202	12220	6.38	20231102	1.14	N	034300	5000	200 억	156924	N	N	1	N	N
115	20231110	150415	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	-20	5	-0.15	4730030	363	16.13	12960	13080	12930	17010	9170	13090	13030.39	3.92	-90	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	523	-3.68	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.59	12220	20231102	6.96	26450	-50.59	20230202	12220	6.96	20231102	26450	-50.59	20230202	12220	6.96	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
116	20231110	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	-50	5	-0.38	4207580	323	14.36	12960	13080	12930	17010	9170	13090	13026.56	3.92	-90	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	522	-3.67	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.70	12220	20231102	6.71	26450	-50.70	20230202	12220	6.71	20231102	26450	-50.70	20230202	12220	6.71	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
117	20231110	130413	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-40	5	-0.31	3412280	262	11.64	12960	13080	12930	17010	9170	13090	13023.97	3.92	-90	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	522	-3.67	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.66	12220	20231102	6.79	26450	-50.66	20230202	12220	6.79	20231102	26450	-50.66	20230202	12220	6.79	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
118	20231110	120412	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	-120	5	-0.92	2863750	220	9.78	12960	13080	12930	17010	9170	13090	13017.05	3.92	-90	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	519	-3.65	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.96	12220	20231102	6.14	26450	-50.96	20230202	12220	6.14	20231102	26450	-50.96	20230202	12220	6.14	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
119	20231110	110409	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	-140	5	-1.07	2578500	198	8.80	12960	13080	12930	17010	9170	13090	13022.73	3.92	-89	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	518	-3.64	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.04	12220	20231102	5.97	26450	-51.04	20230202	12220	5.97	20231102	26450	-51.04	20230202	12220	5.97	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
120	20231110	100411	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	-140	5	-1.07	2578500	198	8.80	12960	13080	12930	17010	9170	13090	13022.73	3.92	-89	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	518	-3.64	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-51.04	12220	20231102	5.97	26450	-51.04	20230202	12220	5.97	20231102	26450	-51.04	20230202	12220	5.97	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
121	20231110	090405	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-10	5	-0.08	1148280	88	3.91	12960	13080	12960	17010	9170	13090	13048.64	3.92	-68	13476	13282	13106	12912	12736	13380	13010	200	3920	5000	9420	10	1	4000000	523	-3.68	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-50.55	12220	20231102	7.04	26450	-50.55	20230202	12220	7.04	20231102	26450	-50.55	20230202	12220	7.04	20231102	1.14	N	034300	5000	200 억	156924	N	N	2	N	N
122	20231109	160401	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	160	2	1.24	29419670	2250	83.21	12930	13300	12930	16800	9060	12930	13075.41	3.93	-246	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	524	-3.68	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-50.51	12220	20231102	7.12	26450	-50.51	20230202	12220	7.12	20231102	26450	-50.51	20230202	12220	7.12	20231102	1.17	N	034300	5000	200 억	157155	N	N	2	N	N
123	20231109	150403	57	100.00	KOSPI		건설업	N	N	N	N		N	13110	180	2	1.39	25820790	1975	73.04	12930	13300	12930	16800	9060	12930	13073.82	3.93	-195	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	524	-3.69	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-50.43	12220	20231102	7.28	26450	-50.43	20230202	12220	7.28	20231102	26450	-50.43	20230202	12220	7.28	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
124	20231109	140401	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	170	2	1.31	20620660	1578	58.36	12930	13300	12930	16800	9060	12930	13067.59	3.93	-237	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	524	-3.68	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
125	20231109	130403	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	150	2	1.16	15933890	1220	45.12	12930	13300	12930	16800	9060	12930	13060.57	3.93	-237	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	523	-3.68	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.55	12220	20231102	7.04	26450	-50.55	20230202	12220	7.04	20231102	26450	-50.55	20230202	12220	7.04	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
126	20231109	120404	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	80	2	0.62	14291350	1094	40.46	12930	13300	12930	16800	9060	12930	13063.39	3.93	-252	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	520	-3.66	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.81	12220	20231102	6.46	26450	-50.81	20230202	12220	6.46	20231102	26450	-50.81	20230202	12220	6.46	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
127	20231109	110403	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	160	2	1.24	13664400	1046	38.68	12930	13300	12930	16800	9060	12930	13063.48	3.93	-263	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	524	-3.68	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.51	12220	20231102	7.12	26450	-50.51	20230202	12220	7.12	20231102	26450	-50.51	20230202	12220	7.12	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
128	20231109	100400	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	170	2	1.31	9777760	748	27.66	12930	13300	12930	16800	9060	12930	13071.87	3.93	-262	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	524	-3.68	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
129	20231109	090401	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	310	2	2.40	446650	34	1.26	12930	13300	12930	16800	9060	12930	13136.76	3.93	-13	13390	13160	13030	12800	12670	13095	12735	200	3870	5000	9300	10	1	4000000	530	-3.72	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.94	12220	20231102	8.35	26450	-49.94	20230202	12220	8.35	20231102	26450	-49.94	20230202	12220	8.35	20231102	1.17	N	034300	5000	200 억	157155	N	N	1	N	N
130	20231108	160358	57	100.00	KOSPI		건설업	N	N	N	N		N	12930	-40	5	-0.31	35176890	2704	49.59	12990	13260	12900	16860	9080	12970	13009.20	3.96	-1360	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	517	-3.64	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-51.12	12220	20231102	5.81	26450	-51.12	20230202	12220	5.81	20231102	26450	-51.12	20230202	12220	5.81	20231102	1.17	N	034300	5000	200 억	158490	N	N	1	N	N
131	20231108	150402	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-70	5	-0.54	30061390	2308	42.33	12990	13260	12900	16860	9080	12970	13024.87	3.96	-1190	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	516	-3.63	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-51.23	12220	20231102	5.56	26450	-51.23	20230202	12220	5.56	20231102	26450	-51.23	20230202	12220	5.56	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
132	20231108	140400	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	40	2	0.31	22037370	1689	30.97	12990	13260	12970	16860	9080	12970	13047.58	3.96	-791	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	520	-3.66	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.81	12220	20231102	6.46	26450	-50.81	20230202	12220	6.46	20231102	26450	-50.81	20230202	12220	6.46	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
133	20231108	130401	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	30	2	0.23	18479830	1415	25.95	12990	13260	12970	16860	9080	12970	13059.95	3.96	-701	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	520	-3.66	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-50.85	12220	20231102	6.38	26450	-50.85	20230202	12220	6.38	20231102	26450	-50.85	20230202	12220	6.38	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
134	20231108	120401	57	100.00	KOSPI		건설업	N	N	N	N		N	13020	50	2	0.39	16503520	1263	23.16	12990	13260	12990	16860	9080	12970	13066.92	3.96	-602	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	521	-3.66	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.78	12220	20231102	6.55	26450	-50.78	20230202	12220	6.55	20231102	26450	-50.78	20230202	12220	6.55	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
135	20231108	110359	57	100.00	KOSPI		건설업	N	N	N	N		N	13030	60	2	0.46	15905340	1217	22.32	12990	13260	12990	16860	9080	12970	13069.30	3.96	-587	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	521	-3.67	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-50.74	12220	20231102	6.63	26450	-50.74	20230202	12220	6.63	20231102	26450	-50.74	20230202	12220	6.63	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
136	20231108	100400	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	110	2	0.85	9972910	761	13.96	12990	13260	12990	16860	9080	12970	13105.01	3.96	-607	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	523	-3.68	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-50.55	12220	20231102	7.04	26450	-50.55	20230202	12220	7.04	20231102	26450	-50.55	20230202	12220	7.04	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
137	20231108	090359	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	290	2	2.24	91470	7	0.13	12990	13260	12990	16860	9080	12970	13067.14	3.96	0	13503	13236	13033	12766	12563	13135	12665	200	3890	5000	9330	10	1	4000000	530	-3.73	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.87	12220	20231102	8.51	26450	-49.87	20230202	12220	8.51	20231102	26450	-49.87	20230202	12220	8.51	20231102	1.17	N	034300	5000	200 억	158490	N	N	0	N	N
138	20231107	160400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12970	-310	5	-2.33	70906420	5440	37.71	13200	13300	12830	17260	9300	13280	13034.27	4.03	-2567	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	519	-3.65	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-50.96	12220	20231102	6.14	26450	-50.96	20230202	12220	6.14	20231102	26450	-50.96	20230202	12220	6.14	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
139	20231107	150400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12970	-310	5	-2.33	69077650	5299	36.73	13200	13300	12830	17260	9300	13280	13035.98	4.03	-2510	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	519	-3.65	0.18	12	0.13	-3555.00	70930.00	26450	20230202	-50.96	12220	20231102	6.14	26450	-50.96	20230202	12220	6.14	20231102	26450	-50.96	20230202	12220	6.14	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
140	20231107	140403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-370	5	-2.79	61270550	4694	32.54	13200	13300	12830	17260	9300	13280	13052.95	4.03	-1978	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	516	-3.63	0.18	12	0.12	-3555.00	70930.00	26450	20230202	-51.19	12220	20231102	5.65	26450	-51.19	20230202	12220	5.65	20231102	26450	-51.19	20230202	12220	5.65	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
141	20231107	130401	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12970	-310	5	-2.33	54102500	4139	28.69	13200	13300	12830	17260	9300	13280	13071.39	4.03	-1440	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	519	-3.65	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-50.96	12220	20231102	6.14	26450	-50.96	20230202	12220	6.14	20231102	26450	-50.96	20230202	12220	6.14	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
142	20231107	120357	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12940	-340	5	-2.56	41138820	3135	21.73	13200	13300	12940	17260	9300	13280	13122.43	4.03	-911	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	518	-3.64	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-51.08	12220	20231102	5.89	26450	-51.08	20230202	12220	5.89	20231102	26450	-51.08	20230202	12220	5.89	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
143	20231107	110359	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	-220	5	-1.66	33749380	2565	17.78	13200	13300	12950	17260	9300	13280	13157.65	4.03	-534	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	522	-3.67	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-50.62	12220	20231102	6.87	26450	-50.62	20230202	12220	6.87	20231102	26450	-50.62	20230202	12220	6.87	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
144	20231107	100403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	-150	5	-1.13	24755420	1876	13.01	13200	13300	13070	17260	9300	13280	13195.85	4.03	-284	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	525	-3.69	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-50.36	12220	20231102	7.45	26450	-50.36	20230202	12220	7.45	20231102	26450	-50.36	20230202	12220	7.45	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
145	20231107	090354	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	-180	5	-1.36	1792330	136	0.94	13200	13200	13100	17260	9300	13280	13178.90	4.03	-56	13686	13482	13156	12952	12626	13585	13055	200	3980	5000	9560	10	1	4000000	524	-3.68	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.17	N	034300	5000	200 억	161040	N	N	0	N	N
146	20231106	160351	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	380	2	2.95	187619850	14425	121.51	13030	13360	12830	16770	9030	12900	13006.54	4.02	352	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	531	-3.74	0.19	12	0.36	-3555.00	70930.00	26450	20230202	-49.79	12220	20231102	8.67	26450	-49.79	20230202	12220	8.67	20231102	26450	-49.79	20230202	12220	8.67	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
147	20231106	150353	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	300	2	2.33	183901740	14144	119.15	13030	13360	12830	16770	9030	12900	13002.10	4.02	388	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	528	-3.71	0.19	12	0.35	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
148	20231106	140351	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	320	2	2.48	155267960	11983	100.94	13030	13290	12830	16770	9030	12900	12957.35	4.02	1543	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	529	-3.72	0.19	12	0.30	-3555.00	70930.00	26450	20230202	-50.02	12220	20231102	8.18	26450	-50.02	20230202	12220	8.18	20231102	26450	-50.02	20230202	12220	8.18	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
149	20231106	130356	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	140	2	1.09	130944810	10123	85.28	13030	13290	12830	16770	9030	12900	12935.38	4.02	1975	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	522	-3.67	0.18	12	0.25	-3555.00	70930.00	26450	20230202	-50.70	12220	20231102	6.71	26450	-50.70	20230202	12220	6.71	20231102	26450	-50.70	20230202	12220	6.71	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
150	20231106	120353	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	140	2	1.09	117167970	9066	76.37	13030	13290	12830	16770	9030	12900	12923.89	4.02	2368	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	522	-3.67	0.18	12	0.23	-3555.00	70930.00	26450	20230202	-50.70	12220	20231102	6.71	26450	-50.70	20230202	12220	6.71	20231102	26450	-50.70	20230202	12220	6.71	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
151	20231106	110354	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	160	2	1.24	114729560	8879	74.80	13030	13290	12830	16770	9030	12900	12921.45	4.02	2371	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	522	-3.67	0.18	12	0.22	-3555.00	70930.00	26450	20230202	-50.62	12220	20231102	6.87	26450	-50.62	20230202	12220	6.87	20231102	26450	-50.62	20230202	12220	6.87	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
152	20231106	100334	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	60	2	0.47	74511400	5767	48.58	13030	13290	12830	16770	9030	12900	12920.31	4.02	181	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	518	-3.65	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-51.00	12220	20231102	6.06	26450	-51.00	20230202	12220	6.06	20231102	26450	-51.00	20230202	12220	6.06	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
153	20231106	090354	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	370	2	2.87	978650	74	0.62	13030	13290	13030	16770	9030	12900	13225.00	4.02	-2	13140	13020	12790	12670	12440	13080	12730	200	3870	5000	9280	10	1	4000000	531	-3.73	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.83	12220	20231102	8.59	26450	-49.83	20230202	12220	8.59	20231102	26450	-49.83	20230202	12220	8.59	20231102	1.14	N	034300	5000	200 억	160708	N	N	0	N	N
154	20231103	160348	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	210	2	1.65	151455540	11871	195.34	12720	12910	12560	16490	8890	12690	12758.45	3.95	2791	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	516	-3.63	0.18	12	0.30	-3555.00	70930.00	26450	20230202	-51.23	12220	20231102	5.56	26450	-51.23	20230202	12220	5.56	20231102	26450	-51.23	20230202	12220	5.56	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
155	20231103	150350	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	180	2	1.42	139879100	10973	180.57	12720	12910	12560	16490	8890	12690	12747.57	3.95	2542	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	515	-3.62	0.18	12	0.27	-3555.00	70930.00	26450	20230202	-51.34	12220	20231102	5.32	26450	-51.34	20230202	12220	5.32	20231102	26450	-51.34	20230202	12220	5.32	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
156	20231103	140349	57	100.00	KOSPI		건설업	N	N	N	N		N	12860	170	2	1.34	132371460	10388	170.94	12720	12910	12560	16490	8890	12690	12742.73	3.95	2132	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	514	-3.62	0.18	12	0.26	-3555.00	70930.00	26450	20230202	-51.38	12220	20231102	5.24	26450	-51.38	20230202	12220	5.24	20231102	26450	-51.38	20230202	12220	5.24	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
157	20231103	130348	57	100.00	KOSPI		건설업	N	N	N	N		N	12910	220	2	1.73	122433130	9610	158.14	12720	12910	12560	16490	8890	12690	12740.18	3.95	1807	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	516	-3.63	0.18	12	0.24	-3555.00	70930.00	26450	20230202	-51.19	12220	20231102	5.65	26450	-51.19	20230202	12220	5.65	20231102	26450	-51.19	20230202	12220	5.65	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
158	20231103	120347	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	110	2	0.87	95846780	7536	124.01	12720	12870	12560	16490	8890	12690	12718.52	3.95	734	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	512	-3.60	0.18	12	0.19	-3555.00	70930.00	26450	20230202	-51.61	12220	20231102	4.75	26450	-51.61	20230202	12220	4.75	20231102	26450	-51.61	20230202	12220	4.75	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
159	20231103	110351	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	-10	5	-0.08	38537240	3053	50.24	12720	12770	12560	16490	8890	12690	12622.74	3.95	325	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	507	-3.57	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-52.06	12220	20231102	3.76	26450	-52.06	20230202	12220	3.76	20231102	26450	-52.06	20230202	12220	3.76	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
160	20231103	100346	57	100.00	KOSPI		건설업	N	N	N	N		N	12560	-130	5	-1.02	27174500	2154	35.45	12720	12770	12560	16490	8890	12690	12615.83	3.95	149	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	502	-3.53	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-52.51	12220	20231102	2.78	26450	-52.51	20230202	12220	2.78	20231102	26450	-52.51	20230202	12220	2.78	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
161	20231103	090345	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	80	2	0.63	6089120	482	7.93	12720	12770	12590	16490	8890	12690	12633.03	3.95	0	13350	13020	12620	12290	11890	13055	12325	200	3800	5000	9130	10	1	4000000	511	-3.59	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.72	12220	20231102	4.50	26450	-51.72	20230202	12220	4.50	20231102	26450	-51.72	20230202	12220	4.50	20231102	1.14	N	034300	5000	200 억	157917	N	N	0	N	N
162	20231102	160345	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12690	20	2	0.16	76831070	6077	270.69	12690	12950	12220	16470	8870	12670	12642.93	4.03	-3226	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	508	-3.57	0.18	12	0.15	-3555.00	70930.00	26450	20230202	-52.02	12220	20231102	3.85	26450	-52.02	20230202	12220	3.85	20231102	26450	-52.02	20230202	12220	3.85	20231102	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
163	20231102	150349	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12730	60	2	0.47	75626110	5982	266.46	12690	12950	12220	16470	8870	12670	12642.28	4.03	-3249	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	509	-3.58	0.18	12	0.15	-3555.00	70930.00	26450	20230202	-51.87	12220	20231102	4.17	26450	-51.87	20230202	12220	4.17	20231102	26450	-51.87	20230202	12220	4.17	20231102	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
164	20231102	140343	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12650	-20	5	-0.16	50069390	3966	176.66	12690	12950	12220	16470	8870	12670	12624.66	4.03	-1322	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	506	-3.56	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-52.17	12220	20231102	3.52	26450	-52.17	20230202	12220	3.52	20231102	26450	-52.17	20230202	12220	3.52	20231102	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
165	20231102	130347	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	60	2	0.47	27480840	2159	96.17	12690	12950	12660	16470	8870	12670	12728.50	4.03	-1142	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	509	-3.58	0.18	12	0.05	-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	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
166	20231102	120344	57	100.00	KOSPI		건설업	N	N	N	N		N	12710	40	2	0.32	11518920	904	40.27	12690	12950	12660	16470	8870	12670	12742.17	4.03	-509	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	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	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
167	20231102	110344	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	70	2	0.55	6723630	527	23.47	12690	12950	12660	16470	8870	12670	12758.31	4.03	-292	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	510	-3.58	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.83	12330	20231027	3.33	26450	-51.83	20230202	12330	3.33	20231027	26450	-51.83	20230202	12330	3.33	20231027	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
168	20231102	100344	57	100.00	KOSPI		건설업	N	N	N	N		N	12750	80	2	0.63	2073640	162	7.22	12690	12950	12660	16470	8870	12670	12800.25	4.03	-14	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	510	-3.59	0.18	12	0.00	-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	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
169	20231102	090348	57	100.00	KOSPI		건설업	N	N	N	N		N	12690	20	2	0.16	152280	12	0.53	12690	12690	12690	16470	8870	12670	12690.00	4.03	-1	12956	12812	12686	12542	12416	12750	12480	200	3800	5000	9120	10	1	4000000	508	-3.57	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-52.02	12330	20231027	2.92	26450	-52.02	20230202	12330	2.92	20231027	26450	-52.02	20230202	12330	2.92	20231027	1.14	N	034300	5000	200 억	161144	N	N	0	N	N
170	20231101	160345	57	100.00	KOSPI		건설업	N	N	N	N		N	12670	-10	5	-0.08	28379030	2238	31.92	12680	12830	12560	16480	8880	12680	12680.53	4.03	-48	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	507	-3.56	0.18	12	0.06	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
171	20231101	150343	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	0	3	0.00	25340600	1998	28.49	12680	12830	12560	16480	8880	12680	12682.98	4.03	53	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	507	-3.57	0.18	12	0.05	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
172	20231101	140340	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	0	3	0.00	20323160	1602	22.85	12680	12830	12560	16480	8880	12680	12686.12	4.03	77	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	507	-3.57	0.18	12	0.04	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
173	20231101	130343	57	100.00	KOSPI		건설업	N	N	N	N		N	12690	10	2	0.08	17009180	1340	19.11	12680	12830	12560	16480	8880	12680	12693.42	4.03	202	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	508	-3.57	0.18	12	0.03	-3555.00	70930.00	26450	20230202	-52.02	12330	20231027	2.92	26450	-52.02	20230202	12330	2.92	20231027	26450	-52.02	20230202	12330	2.92	20231027	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
174	20231101	120349	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	0	3	0.00	16265160	1281	18.27	12680	12830	12560	16480	8880	12680	12697.24	4.03	214	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	507	-3.57	0.18	12	0.03	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
175	20231101	110352	57	100.00	KOSPI		건설업	N	N	N	N		N	12630	-50	5	-0.39	14383230	1132	16.14	12680	12830	12600	16480	8880	12680	12706.03	4.03	236	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	505	-3.55	0.18	12	0.03	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
176	20231101	100348	57	100.00	KOSPI		건설업	N	N	N	N		N	12750	70	2	0.55	10331730	812	11.58	12680	12830	12670	16480	8880	12680	12723.81	4.03	331	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	510	-3.59	0.18	12	0.02	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N
177	20231101	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	0	3	0.00	278960	22	0.31	12680	12680	12680	16480	8880	12680	12680.00	4.03	-1	13620	13150	12830	12360	12040	12990	12200	200	3800	5000	9120	10	1	4000000	507	-3.57	0.18	12	0.00	-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	1.14	N	034300	5000	200 억	161192	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History