KissMeData/003070/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160143	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-90	5	-0.75	988261930	83389	37.40	11930	12000	11800	15530	8370	11950	11851.22	1.51	-14002	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2245	2.10	0.55	12	0.44	5658.00	21669.00	29405	20221130	-59.67	10510	20231019	12.84	19980	-40.64	20230201	10510	12.84	20231019	30750	-61.43	20221130	10510	12.84	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
3	20231130	150144	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-120	5	-1.00	919924620	77622	34.82	11930	12000	11800	15530	8370	11950	11851.34	1.51	-12808	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2240	2.09	0.55	12	0.41	5658.00	21669.00	29405	20221130	-59.77	10510	20231019	12.56	19980	-40.79	20230201	10510	12.56	20231019	30750	-61.53	20221130	10510	12.56	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
4	20231130	140144	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-130	5	-1.09	835675520	70507	31.62	11930	12000	11800	15530	8370	11950	11852.38	1.51	-9379	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2238	2.09	0.55	12	0.37	5658.00	21669.00	29405	20221130	-59.80	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	30750	-61.56	20221130	10510	12.46	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
5	20231130	130143	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-50	5	-0.42	716540610	60437	27.11	11930	12000	11800	15530	8370	11950	11855.99	1.51	-8614	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2253	2.10	0.55	12	0.32	5658.00	21669.00	29405	20221130	-59.53	10510	20231019	13.23	19980	-40.44	20230201	10510	13.23	20231019	30750	-61.30	20221130	10510	13.23	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
6	20231130	120145	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-120	5	-1.00	664524020	56048	25.14	11930	12000	11800	15530	8370	11950	11856.34	1.51	-6833	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2240	2.09	0.55	12	0.30	5658.00	21669.00	29405	20221130	-59.77	10510	20231019	12.56	19980	-40.79	20230201	10510	12.56	20231019	30750	-61.53	20221130	10510	12.56	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
7	20231130	110143	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	-110	5	-0.92	499292520	42061	18.87	11930	12000	11810	15530	8370	11950	11870.68	1.51	-4655	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2242	2.09	0.55	12	0.22	5658.00	21669.00	29405	20221130	-59.73	10510	20231019	12.65	19980	-40.74	20230201	10510	12.65	20231019	30750	-61.50	20221130	10510	12.65	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
8	20231130	100144	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-90	5	-0.75	371236310	31248	14.02	11930	12000	11810	15530	8370	11950	11880.32	1.51	-3680	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2245	2.10	0.55	12	0.17	5658.00	21669.00	29405	20221130	-59.67	10510	20231019	12.84	19980	-40.64	20230201	10510	12.84	20231019	30750	-61.43	20221130	10510	12.84	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
9	20231130	090144	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	0	3	0.00	20602470	1726	0.77	11930	11970	11930	15530	8370	11950	11936.54	1.51	-329	13030	12490	12210	11670	11390	12350	11530	947	3580	5000	7640	10	1	18932713	2262	2.11	0.55	12	0.01	5658.00	21669.00	29405	20221130	-59.36	10510	20231019	13.70	19980	-40.19	20230201	10510	13.70	20231019	30750	-61.14	20221130	10510	13.70	20231019	1.30	N	003070	5000	946 억	284943	N	N	0	N	N
10	20231129	160143	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-440	5	-3.55	2697785170	222208	239.15	12750	12750	11930	16100	8680	12390	12140.85	1.91	-77280	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2262	2.11	0.55	12	1.17	5658.00	21669.00	29405	20221130	-59.36	10510	20231019	13.70	19980	-40.19	20230201	10510	13.70	20231019	30750	-61.14	20221130	10510	13.70	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
11	20231129	150144	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	-420	5	-3.39	2560214910	210686	226.75	12750	12750	11940	16100	8680	12390	12151.80	1.91	-73090	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2266	2.12	0.55	12	1.11	5658.00	21669.00	29405	20221130	-59.29	10510	20231019	13.89	19980	-40.09	20230201	10510	13.89	20231019	30750	-61.07	20221130	10510	13.89	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
12	20231129	140143	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	-390	5	-3.15	2248038620	184617	198.69	12750	12750	11950	16100	8680	12390	12176.77	1.91	-62017	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2272	2.12	0.55	12	0.98	5658.00	21669.00	29405	20221130	-59.19	10510	20231019	14.18	19980	-39.94	20230201	10510	14.18	20231019	30750	-60.98	20221130	10510	14.18	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
13	20231129	130145	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	-400	5	-3.23	2079128140	170543	183.55	12750	12750	11950	16100	8680	12390	12191.22	1.91	-57531	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2270	2.12	0.55	12	0.90	5658.00	21669.00	29405	20221130	-59.22	10510	20231019	14.08	19980	-39.99	20230201	10510	14.08	20231019	30750	-61.01	20221130	10510	14.08	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
14	20231129	120143	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	-350	5	-2.82	1616708980	131983	142.05	12750	12750	12040	16100	8680	12390	12249.37	1.91	-50227	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2279	2.13	0.56	12	0.70	5658.00	21669.00	29405	20221130	-59.05	10510	20231019	14.56	19980	-39.74	20230201	10510	14.56	20231019	30750	-60.85	20221130	10510	14.56	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
15	20231129	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-250	5	-2.02	1171491950	95159	102.41	12750	12750	12100	16100	8680	12390	12310.89	1.91	-36088	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2298	2.15	0.56	12	0.50	5658.00	21669.00	29405	20221130	-58.71	10510	20231019	15.51	19980	-39.24	20230201	10510	15.51	20231019	30750	-60.52	20221130	10510	15.51	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
16	20231129	100142	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-260	5	-2.10	978279550	79238	85.28	12750	12750	12100	16100	8680	12390	12346.09	1.91	-35861	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2297	2.14	0.56	12	0.42	5658.00	21669.00	29405	20221130	-58.75	10510	20231019	15.41	19980	-39.29	20230201	10510	15.41	20231019	30750	-60.55	20221130	10510	15.41	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
17	20231129	090142	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	90	2	0.73	286387670	22665	24.39	12750	12750	12450	16100	8680	12390	12635.70	1.91	-11482	13010	12700	12220	11910	11430	12460	11670	947	3710	5000	7920	10	1	18932713	2363	2.21	0.58	12	0.12	5658.00	21669.00	29405	20221130	-57.56	10510	20231019	18.74	19980	-37.54	20230201	10510	18.74	20231019	30750	-59.41	20221130	10510	18.74	20231019	1.24	N	003070	5000	946 억	362416	N	N	0	N	N
18	20231128	160144	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	-100	5	-0.80	1132960190	92166	94.28	12480	12530	11740	16230	8750	12490	12292.49	1.91	476	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2346	2.19	0.57	12	0.49	5658.00	21669.00	29405	20221130	-57.86	10510	20231019	17.89	19980	-37.99	20230201	10510	17.89	20231019	30750	-59.71	20221130	10510	17.89	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
19	20231128	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	-150	5	-1.20	1056315190	85974	87.95	12480	12530	11740	16230	8750	12490	12286.45	1.91	2116	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2336	2.18	0.57	12	0.45	5658.00	21669.00	29405	20221130	-58.03	10510	20231019	17.41	19980	-38.24	20230201	10510	17.41	20231019	30750	-59.87	20221130	10510	17.41	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
20	20231128	140142	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-140	5	-1.12	972670950	79190	81.01	12480	12530	11740	16230	8750	12490	12282.75	1.91	2967	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2338	2.18	0.57	12	0.42	5658.00	21669.00	29405	20221130	-58.00	10510	20231019	17.51	19980	-38.19	20230201	10510	17.51	20231019	30750	-59.84	20221130	10510	17.51	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
21	20231128	130143	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-190	5	-1.52	907198300	73875	75.57	12480	12530	11740	16230	8750	12490	12280.18	1.91	4938	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2329	2.17	0.57	12	0.39	5658.00	21669.00	29405	20221130	-58.17	10510	20231019	17.03	19980	-38.44	20230201	10510	17.03	20231019	30750	-60.00	20221130	10510	17.03	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
22	20231128	120142	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-240	5	-1.92	785640730	63979	65.45	12480	12530	11740	16230	8750	12490	12279.67	1.91	5741	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2319	2.17	0.57	12	0.34	5658.00	21669.00	29405	20221130	-58.34	10510	20231019	16.56	19980	-38.69	20230201	10510	16.56	20231019	30750	-60.16	20221130	10510	16.56	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
23	20231128	110143	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-190	5	-1.52	691902870	56338	57.63	12480	12530	11740	16230	8750	12490	12281.28	1.91	5266	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2329	2.17	0.57	12	0.30	5658.00	21669.00	29405	20221130	-58.17	10510	20231019	17.03	19980	-38.44	20230201	10510	17.03	20231019	30750	-60.00	20221130	10510	17.03	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
24	20231128	100143	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-180	5	-1.44	518030180	42170	43.14	12480	12530	11740	16230	8750	12490	12284.33	1.91	3731	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2331	2.18	0.57	12	0.22	5658.00	21669.00	29405	20221130	-58.14	10510	20231019	17.13	19980	-38.39	20230201	10510	17.13	20231019	30750	-59.97	20221130	10510	17.13	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
25	20231128	090142	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	10	2	0.08	10485800	840	0.86	12480	12500	12480	16230	8750	12490	12483.10	1.91	-80	12763	12626	12413	12276	12063	12695	12345	947	3740	5000	7990	10	1	18932713	2367	2.21	0.58	12	0.00	5658.00	21669.00	29405	20221130	-57.49	10510	20231019	18.93	19980	-37.44	20230201	10510	18.93	20231019	30750	-59.35	20221130	10510	18.93	20231019	1.26	N	003070	5000	946 억	361389	N	N	0	N	N
26	20231127	160143	57	100.00	KOSPI	건설업	N	N	N	N	N	12490	220	2	1.79	1203227900	97097	280.06	12260	12550	12200	15950	8590	12270	12391.56	1.98	-13186	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2365	2.21	0.58	12	0.51	5658.00	21669.00	29405	20221130	-57.52	10510	20231019	18.84	19980	-37.49	20230201	10510	18.84	20231019	30750	-59.38	20221130	10510	18.84	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
27	20231127	150142	57	100.00	KOSPI	건설업	N	N	N	N	N	12510	240	2	1.96	1148636440	92716	267.42	12260	12550	12200	15950	8590	12270	12388.76	1.98	-11850	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2368	2.21	0.58	12	0.49	5658.00	21669.00	29405	20221130	-57.46	10510	20231019	19.03	19980	-37.39	20230201	10510	19.03	20231019	30750	-59.32	20221130	10510	19.03	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
28	20231127	140143	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	30	2	0.24	863390630	69786	201.29	12260	12550	12200	15950	8590	12270	12371.97	1.98	-7664	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2329	2.17	0.57	12	0.37	5658.00	21669.00	29405	20221130	-58.17	10510	20231019	17.03	19980	-38.44	20230201	10510	17.03	20231019	30750	-60.00	20221130	10510	17.03	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
29	20231127	130143	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	20	2	0.16	836783930	67620	195.04	12260	12550	12200	15950	8590	12270	12374.80	1.98	-7578	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2327	2.17	0.57	12	0.36	5658.00	21669.00	29405	20221130	-58.20	10510	20231019	16.94	19980	-38.49	20230201	10510	16.94	20231019	30750	-60.03	20221130	10510	16.94	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
30	20231127	120143	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	10	2	0.08	706585100	57006	164.42	12260	12550	12200	15950	8590	12270	12394.93	1.98	-1872	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2325	2.17	0.57	12	0.30	5658.00	21669.00	29405	20221130	-58.24	10510	20231019	16.84	19980	-38.54	20230201	10510	16.84	20231019	30750	-60.07	20221130	10510	16.84	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
31	20231127	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	90	2	0.73	648717330	52311	150.88	12260	12550	12200	15950	8590	12270	12401.16	1.98	1048	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2340	2.18	0.57	12	0.28	5658.00	21669.00	29405	20221130	-57.97	10510	20231019	17.60	19980	-38.14	20230201	10510	17.60	20231019	30750	-59.80	20221130	10510	17.60	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
32	20231127	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	130	2	1.06	549955670	44290	127.75	12260	12550	12200	15950	8590	12270	12417.15	1.98	2856	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2348	2.19	0.57	12	0.23	5658.00	21669.00	29405	20221130	-57.83	10510	20231019	17.98	19980	-37.94	20230201	10510	17.98	20231019	30750	-59.67	20221130	10510	17.98	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
33	20231127	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	12320	50	2	0.41	16989960	1385	3.99	12260	12340	12260	15950	8590	12270	12267.12	1.98	778	12450	12360	12280	12190	12110	12405	12235	947	3680	5000	7850	10	1	18932713	2333	2.18	0.57	12	0.01	5658.00	21669.00	29405	20221130	-58.10	10510	20231019	17.22	19980	-38.34	20230201	10510	17.22	20231019	30750	-59.93	20221130	10510	17.22	20231019	1.18	N	003070	5000	946 억	374041	N	N	0	N	N
34	20231124	160141	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	100	2	0.82	417550700	33987	27.84	12200	12370	12200	15820	8520	12170	12285.61	1.97	2120	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2323	2.17	0.57	12	0.18	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
35	20231124	150143	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	100	2	0.82	391313100	31849	26.09	12200	12370	12200	15820	8520	12170	12286.51	1.97	2417	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2323	2.17	0.57	12	0.17	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
36	20231124	140142	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	110	2	0.90	356339450	28998	23.76	12200	12370	12200	15820	8520	12170	12288.41	1.97	2872	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2325	2.17	0.57	12	0.15	5658.00	21669.00	29405	20221130	-58.24	10510	20231019	16.84	19980	-38.54	20230201	10510	16.84	20231019	30750	-60.07	20221130	10510	16.84	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
37	20231124	130142	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	100	2	0.82	318387080	25905	21.22	12200	12370	12200	15820	8520	12170	12290.56	1.97	3421	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2323	2.17	0.57	12	0.14	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
38	20231124	120142	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	100	2	0.82	283926680	23099	18.92	12200	12370	12200	15820	8520	12170	12291.73	1.97	3891	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2323	2.17	0.57	12	0.12	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
39	20231124	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	140	2	1.15	231954780	18863	15.45	12200	12370	12200	15820	8520	12170	12296.81	1.97	3909	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2331	2.18	0.57	12	0.10	5658.00	21669.00	29405	20221130	-58.14	10510	20231019	17.13	19980	-38.39	20230201	10510	17.13	20231019	30750	-59.97	20221130	10510	17.13	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
40	20231124	100140	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	100	2	0.82	163906230	13336	10.93	12200	12370	12200	15820	8520	12170	12290.51	1.97	2744	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2323	2.17	0.57	12	0.07	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
41	20231124	090141	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	60	2	0.49	10296930	842	0.69	12200	12300	12200	15820	8520	12170	12229.13	1.97	-307	12956	12562	12366	11972	11776	12465	11875	947	3650	5000	7780	10	1	18932713	2315	2.16	0.56	12	0.00	5658.00	21669.00	29405	20221130	-58.41	10510	20231019	16.37	19980	-38.79	20230201	10510	16.37	20231019	30750	-60.23	20221130	10510	16.37	20231019	1.20	N	003070	5000	946 억	372963	N	N	0	N	N
42	20231123	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	-210	5	-1.70	1490026810	120038	92.98	12490	12760	12170	16090	8670	12380	12413.61	2.15	-30820	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2304	2.15	0.56	12	0.63	5658.00	21669.00	29405	20221130	-58.61	10510	20231019	15.79	19980	-39.09	20230201	10510	15.79	20231019	30750	-60.42	20221130	10510	15.79	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
43	20231123	150143	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-200	5	-1.62	1414030300	113797	88.15	12490	12760	12170	16090	8670	12380	12425.90	2.15	-29288	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2306	2.15	0.56	12	0.60	5658.00	21669.00	29405	20221130	-58.58	10510	20231019	15.89	19980	-39.04	20230201	10510	15.89	20231019	30750	-60.39	20221130	10510	15.89	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
44	20231123	140143	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-170	5	-1.37	1283946440	103122	79.88	12490	12760	12200	16090	8670	12380	12450.75	2.15	-25683	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2312	2.16	0.56	12	0.54	5658.00	21669.00	29405	20221130	-58.48	10510	20231019	16.18	19980	-38.89	20230201	10510	16.18	20231019	30750	-60.29	20221130	10510	16.18	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
45	20231123	130142	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-30	5	-0.24	1082677370	86696	67.16	12490	12760	12340	16090	8670	12380	12488.20	2.15	-21801	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2338	2.18	0.57	12	0.46	5658.00	21669.00	29405	20221130	-58.00	10510	20231019	17.51	19980	-38.19	20230201	10510	17.51	20231019	30750	-59.84	20221130	10510	17.51	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
46	20231123	120141	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	70	2	0.57	977654540	78210	60.58	12490	12760	12340	16090	8670	12380	12500.38	2.15	-18347	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2357	2.20	0.57	12	0.41	5658.00	21669.00	29405	20221130	-57.66	10510	20231019	18.46	19980	-37.69	20230201	10510	18.46	20231019	30750	-59.51	20221130	10510	18.46	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
47	20231123	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	12510	130	2	1.05	906232900	72483	56.15	12490	12760	12340	16090	8670	12380	12502.70	2.15	-17579	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2368	2.21	0.58	12	0.38	5658.00	21669.00	29405	20221130	-57.46	10510	20231019	19.03	19980	-37.39	20230201	10510	19.03	20231019	30750	-59.32	20221130	10510	19.03	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
48	20231123	100142	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	10	2	0.08	703797550	56199	43.53	12490	12760	12340	16090	8670	12380	12523.31	2.15	-16683	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2346	2.19	0.57	12	0.30	5658.00	21669.00	29405	20221130	-57.86	10510	20231019	17.89	19980	-37.99	20230201	10510	17.89	20231019	30750	-59.71	20221130	10510	17.89	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
49	20231123	090142	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	10	2	0.08	69662100	5596	4.33	12490	12500	12380	16090	8670	12380	12448.55	2.15	-1850	12806	12592	12226	12012	11646	12700	12120	947	3710	5000	7920	10	1	18932713	2346	2.19	0.57	12	0.03	5658.00	21669.00	29405	20221130	-57.86	10510	20231019	17.89	19980	-37.99	20230201	10510	17.89	20231019	30750	-59.71	20221130	10510	17.89	20231019	1.19	N	003070	5000	946 억	407024	N	N	1	N	N
50	20231122	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	190	2	1.56	1542394210	126947	182.57	12170	12440	11860	15840	8540	12190	12149.80	2.23	-17544	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2344	2.19	0.57	12	0.67	5658.00	21669.00	29405	20221130	-57.90	10510	20231019	17.79	19980	-38.04	20230201	10510	17.79	20231019	30750	-59.74	20221130	10510	17.79	20231019	1.17	N	003070	5000	946 억	422928	N	N	1	N	N
51	20231122	150141	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	150	2	1.23	1359039510	112150	161.29	12170	12400	11860	15840	8540	12190	12118.05	2.23	-10009	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2336	2.18	0.57	12	0.59	5658.00	21669.00	29405	20221130	-58.03	10510	20231019	17.41	19980	-38.24	20230201	10510	17.41	20231019	30750	-59.87	20221130	10510	17.41	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
52	20231122	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	80	2	0.66	1056452850	87592	125.97	12170	12300	11860	15840	8540	12190	12061.07	2.23	-9210	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2323	2.17	0.57	12	0.46	5658.00	21669.00	29405	20221130	-58.27	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	30750	-60.10	20221130	10510	16.75	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
53	20231122	130145	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	20	2	0.16	887456900	73792	106.13	12170	12250	11860	15840	8540	12190	12026.46	2.23	-8905	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2312	2.16	0.56	12	0.39	5658.00	21669.00	29405	20221130	-58.48	10510	20231019	16.18	19980	-38.89	20230201	10510	16.18	20231019	30750	-60.29	20221130	10510	16.18	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
54	20231122	120143	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-100	5	-0.82	768663910	64055	92.12	12170	12220	11860	15840	8540	12190	12000.06	2.23	-8351	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2289	2.14	0.56	12	0.34	5658.00	21669.00	29405	20221130	-58.88	10510	20231019	15.03	19980	-39.49	20230201	10510	15.03	20231019	30750	-60.68	20221130	10510	15.03	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
55	20231122	110146	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-120	5	-0.98	717411780	59810	86.02	12170	12220	11860	15840	8540	12190	11994.85	2.23	-7456	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2285	2.13	0.56	12	0.32	5658.00	21669.00	29405	20221130	-58.95	10510	20231019	14.84	19980	-39.59	20230201	10510	14.84	20231019	30750	-60.75	20221130	10510	14.84	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
56	20231122	100143	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-300	5	-2.46	434819340	36377	52.32	12170	12180	11860	15840	8540	12190	11953.14	2.23	-10540	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2251	2.10	0.55	12	0.19	5658.00	21669.00	29405	20221130	-59.56	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	30750	-61.33	20221130	10510	13.13	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
57	20231122	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-100	5	-0.82	16508570	1360	1.96	12170	12180	12090	15840	8540	12190	12138.65	2.23	-1023	12403	12296	12183	12076	11963	12350	12130	947	3650	5000	7800	10	1	18932713	2289	2.14	0.56	12	0.01	5658.00	21669.00	29405	20221130	-58.88	10510	20231019	15.03	19980	-39.49	20230201	10510	15.03	20231019	30750	-60.68	20221130	10510	15.03	20231019	1.17	N	003070	5000	946 억	422928	N	N	2	N	N
58	20231121	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-50	5	-0.41	837854880	68666	78.55	12070	12290	12070	15910	8570	12240	12201.98	2.30	-11820	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2308	2.15	0.56	12	0.36	5658.00	21669.00	29405	20221130	-58.54	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	30750	-60.36	20221130	10510	15.98	20231019	1.18	N	003070	5000	946 억	435366	N	N	2	N	N
59	20231121	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-50	5	-0.41	735105070	60259	68.93	12070	12290	12070	15910	8570	12240	12199.09	2.30	-9267	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2308	2.15	0.56	12	0.32	5658.00	21669.00	29405	20221130	-58.54	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	30750	-60.36	20221130	10510	15.98	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
60	20231121	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-50	5	-0.41	687835130	56387	64.50	12070	12290	12070	15910	8570	12240	12198.47	2.30	-8169	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2308	2.15	0.56	12	0.30	5658.00	21669.00	29405	20221130	-58.54	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	30750	-60.36	20221130	10510	15.98	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
61	20231121	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	10	2	0.08	575285730	47165	53.95	12070	12290	12070	15910	8570	12240	12197.30	2.30	-3004	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2319	2.17	0.57	12	0.25	5658.00	21669.00	29405	20221130	-58.34	10510	20231019	16.56	19980	-38.69	20230201	10510	16.56	20231019	30750	-60.16	20221130	10510	16.56	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
62	20231121	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	10	2	0.08	521919340	42803	48.96	12070	12290	12070	15910	8570	12240	12193.52	2.30	-2458	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2319	2.17	0.57	12	0.23	5658.00	21669.00	29405	20221130	-58.34	10510	20231019	16.56	19980	-38.69	20230201	10510	16.56	20231019	30750	-60.16	20221130	10510	16.56	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
63	20231121	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	-70	5	-0.57	396008160	32507	37.18	12070	12280	12070	15910	8570	12240	12182.24	2.30	-2023	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2304	2.15	0.56	12	0.17	5658.00	21669.00	29405	20221130	-58.61	10510	20231019	15.79	19980	-39.09	20230201	10510	15.79	20231019	30750	-60.42	20221130	10510	15.79	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
64	20231121	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-10	5	-0.08	234024700	19240	22.01	12070	12260	12070	15910	8570	12240	12163.44	2.30	161	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2315	2.16	0.56	12	0.10	5658.00	21669.00	29405	20221130	-58.41	10510	20231019	16.37	19980	-38.79	20230201	10510	16.37	20231019	30750	-60.23	20221130	10510	16.37	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
65	20231121	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-160	5	-1.31	28033610	2318	2.65	12070	12160	12070	15910	8570	12240	12093.82	2.30	-520	12606	12422	12066	11882	11526	12515	11975	947	3670	5000	7830	10	1	18932713	2287	2.14	0.56	12	0.01	5658.00	21669.00	29405	20221130	-58.92	10510	20231019	14.94	19980	-39.54	20230201	10510	14.94	20231019	30750	-60.72	20221130	10510	14.94	20231019	1.18	N	003070	5000	946 억	435366	N	N	8	N	N
66	20231120	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	500	2	4.26	1053000570	87124	94.65	11710	12250	11710	15260	8220	11740	12085.67	2.22	12354	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2317	2.16	0.56	12	0.46	5658.00	21669.00	29405	20221130	-58.37	10510	20231019	16.46	19980	-38.74	20230201	10510	16.46	20231019	30750	-60.20	20221130	10510	16.46	20231019	1.16	N	003070	5000	946 억	420546	N	N	8	N	N
67	20231120	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	410	2	3.49	961172120	79592	86.47	11710	12250	11710	15260	8220	11740	12076.24	2.22	12368	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2300	2.15	0.56	12	0.42	5658.00	21669.00	29405	20221130	-58.68	10510	20231019	15.60	19980	-39.19	20230201	10510	15.60	20231019	30750	-60.49	20221130	10510	15.60	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
68	20231120	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	420	2	3.58	745690570	61906	67.26	11710	12160	11710	15260	8220	11740	12045.53	2.22	11652	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2302	2.15	0.56	12	0.33	5658.00	21669.00	29405	20221130	-58.65	10510	20231019	15.70	19980	-39.14	20230201	10510	15.70	20231019	30750	-60.46	20221130	10510	15.70	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
69	20231120	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	330	2	2.81	672188170	55832	60.66	11710	12160	11710	15260	8220	11740	12039.48	2.22	8868	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2285	2.13	0.56	12	0.29	5658.00	21669.00	29405	20221130	-58.95	10510	20231019	14.84	19980	-39.59	20230201	10510	14.84	20231019	30750	-60.75	20221130	10510	14.84	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
70	20231120	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	320	2	2.73	623646640	51813	56.29	11710	12160	11710	15260	8220	11740	12036.49	2.22	7914	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2283	2.13	0.56	12	0.27	5658.00	21669.00	29405	20221130	-58.99	10510	20231019	14.75	19980	-39.64	20230201	10510	14.75	20231019	30750	-60.78	20221130	10510	14.75	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
71	20231120	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	380	2	3.24	592111020	49199	53.45	11710	12160	11710	15260	8220	11740	12035.02	2.22	7660	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2295	2.14	0.56	12	0.26	5658.00	21669.00	29405	20221130	-58.78	10510	20231019	15.32	19980	-39.34	20230201	10510	15.32	20231019	30750	-60.59	20221130	10510	15.32	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
72	20231120	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	380	2	3.24	445900420	37124	40.33	11710	12130	11710	15260	8220	11740	12011.11	2.22	6588	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2295	2.14	0.56	12	0.20	5658.00	21669.00	29405	20221130	-58.78	10510	20231019	15.32	19980	-39.34	20230201	10510	15.32	20231019	30750	-60.59	20221130	10510	15.32	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
73	20231120	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	11740	0	3	0.00	9345480	798	0.87	11710	11740	11710	15260	8220	11740	11711.13	2.22	287	12340	12040	11890	11590	11440	11965	11515	947	3520	5000	7510	10	1	18932713	2223	2.07	0.54	12	0.00	5658.00	21669.00	29405	20221130	-60.07	10510	20231019	11.70	19980	-41.24	20230201	10510	11.70	20231019	30750	-61.82	20221130	10510	11.70	20231019	1.16	N	003070	5000	946 억	420546	N	N	7	N	N
74	20231117	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	11740	-440	5	-3.61	1087531660	91842	177.17	12190	12190	11740	15830	8530	12180	11841.45	2.45	-43024	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2223	2.07	0.54	12	0.49	5658.00	21669.00	29405	20221130	-60.07	10510	20231019	11.70	19980	-41.24	20230201	10510	11.70	20231019	30750	-61.82	20221130	10510	11.70	20231019	1.17	N	003070	5000	946 억	462915	N	N	7	N	N
75	20231117	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-370	5	-3.04	842350810	71004	136.98	12190	12190	11780	15830	8530	12180	11863.43	2.45	-33340	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2236	2.09	0.55	12	0.38	5658.00	21669.00	29405	20221130	-59.84	10510	20231019	12.37	19980	-40.89	20230201	10510	12.37	20231019	30750	-61.59	20221130	10510	12.37	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
76	20231117	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	11880	-300	5	-2.46	673837070	56770	109.52	12190	12190	11780	15830	8530	12180	11869.60	2.45	-22112	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2249	2.10	0.55	12	0.30	5658.00	21669.00	29405	20221130	-59.60	10510	20231019	13.04	19980	-40.54	20230201	10510	13.04	20231019	30750	-61.37	20221130	10510	13.04	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
77	20231117	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-350	5	-2.87	631705570	53207	102.64	12190	12190	11780	15830	8530	12180	11872.60	2.45	-21048	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2240	2.09	0.55	12	0.28	5658.00	21669.00	29405	20221130	-59.77	10510	20231019	12.56	19980	-40.79	20230201	10510	12.56	20231019	30750	-61.53	20221130	10510	12.56	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
78	20231117	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-320	5	-2.63	568474240	47860	92.33	12190	12190	11780	15830	8530	12180	11877.86	2.45	-19604	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2245	2.10	0.55	12	0.25	5658.00	21669.00	29405	20221130	-59.67	10510	20231019	12.84	19980	-40.64	20230201	10510	12.84	20231019	30750	-61.43	20221130	10510	12.84	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
79	20231117	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-360	5	-2.96	504481400	42453	81.90	12190	12190	11780	15830	8530	12180	11883.29	2.45	-19677	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2238	2.09	0.55	12	0.22	5658.00	21669.00	29405	20221130	-59.80	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	30750	-61.56	20221130	10510	12.46	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
80	20231117	100140	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	-260	5	-2.13	387853520	32614	62.92	12190	12190	11780	15830	8530	12180	11892.24	2.45	-16935	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2257	2.11	0.55	12	0.17	5658.00	21669.00	29405	20221130	-59.46	10510	20231019	13.42	19980	-40.34	20230201	10510	13.42	20231019	30750	-61.24	20221130	10510	13.42	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
81	20231117	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-110	5	-0.90	12171270	1004	1.94	12190	12190	12070	15830	8530	12180	12122.78	2.45	-951	12553	12366	12203	12016	11853	12285	11935	947	3650	5000	7790	10	1	18932713	2285	2.13	0.56	12	0.01	5658.00	21669.00	29405	20221130	-58.95	10510	20231019	14.84	19980	-39.59	20230201	10510	14.84	20231019	30750	-60.75	20221130	10510	14.84	20231019	1.17	N	003070	5000	946 억	462915	N	N	0	N	N
82	20231116	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	-70	5	-0.57	600046330	49385	60.40	12390	12390	12040	15890	8570	12230	12150.38	2.48	-4863	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2302	2.15	0.56	12	0.26	5658.00	21669.00	29405	20221130	-58.65	10510	20231019	15.70	19980	-39.14	20230201	10510	15.70	20231019	30750	-60.46	20221130	10510	15.70	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
83	20231116	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-90	5	-0.74	509608490	41947	51.31	12390	12390	12040	15890	8570	12230	12148.87	2.48	-4179	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2298	2.15	0.56	12	0.22	5658.00	21669.00	29405	20221130	-58.71	10510	20231019	15.51	19980	-39.24	20230201	10510	15.51	20231019	30750	-60.52	20221130	10510	15.51	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
84	20231116	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-50	5	-0.41	467930520	38514	47.11	12390	12390	12040	15890	8570	12230	12149.62	2.48	-3528	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2306	2.15	0.56	12	0.20	5658.00	21669.00	29405	20221130	-58.58	10510	20231019	15.89	19980	-39.04	20230201	10510	15.89	20231019	30750	-60.39	20221130	10510	15.89	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
85	20231116	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-110	5	-0.90	391683570	32245	39.44	12390	12390	12040	15890	8570	12230	12147.11	2.48	-3806	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2295	2.14	0.56	12	0.17	5658.00	21669.00	29405	20221130	-58.78	10510	20231019	15.32	19980	-39.34	20230201	10510	15.32	20231019	30750	-60.59	20221130	10510	15.32	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
86	20231116	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	-70	5	-0.57	338225790	27845	34.06	12390	12390	12040	15890	8570	12230	12146.73	2.48	-4586	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2302	2.15	0.56	12	0.15	5658.00	21669.00	29405	20221130	-58.65	10510	20231019	15.70	19980	-39.14	20230201	10510	15.70	20231019	30750	-60.46	20221130	10510	15.70	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
87	20231116	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	-170	5	-1.39	259702530	21358	26.12	12390	12390	12060	15890	8570	12230	12159.50	2.48	-3430	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2283	2.13	0.56	12	0.11	5658.00	21669.00	29405	20221130	-58.99	10510	20231019	14.75	19980	-39.64	20230201	10510	14.75	20231019	30750	-60.78	20221130	10510	14.75	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
88	20231116	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	80	2	0.65	22948580	1857	2.27	12390	12390	12260	15890	8570	12230	12357.88	2.48	43	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2331	2.18	0.57	12	0.01	5658.00	21669.00	29405	20221130	-58.14	10510	20231019	17.13	19980	-38.39	20230201	10510	17.13	20231019	30750	-59.97	20221130	10510	17.13	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
89	20231116	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	0	3	0.00	0	0	0.00	0	0	0	15890	8570	12230	0.00	2.48	0	12436	12332	12176	12072	11916	12385	12125	947	3660	5000	7820	10	1	18932713	2315	2.16	0.56	12	0.00	5658.00	21669.00	29405	20221130	-58.41	10510	20231019	16.37	19980	-38.79	20230201	10510	16.37	20231019	30750	-60.23	20221130	10510	16.37	20231019	1.17	N	003070	5000	946 억	469749	N	N	0	N	N
90	20231115	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	280	2	2.34	985571120	80959	111.02	12060	12280	12020	15530	8370	11950	12173.42	2.38	19392	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2315	2.16	0.56	12	0.43	5658.00	21669.00	29405	20221130	-58.41	10510	20231019	16.37	19980	-38.79	20230201	10510	16.37	20231019	30750	-60.23	20221130	10510	16.37	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
91	20231115	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	210	2	1.76	933875140	76723	105.21	12060	12280	12020	15530	8370	11950	12172.04	2.38	19882	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2302	2.15	0.56	12	0.41	5658.00	21669.00	29405	20221130	-58.65	10510	20231019	15.70	19980	-39.14	20230201	10510	15.70	20231019	30750	-60.46	20221130	10510	15.70	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
92	20231115	140141	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	220	2	1.84	852679190	70054	96.06	12060	12280	12020	15530	8370	11950	12171.74	2.38	18920	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2304	2.15	0.56	12	0.37	5658.00	21669.00	29405	20221130	-58.61	10510	20231019	15.79	19980	-39.09	20230201	10510	15.79	20231019	30750	-60.42	20221130	10510	15.79	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
93	20231115	130141	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	200	2	1.67	734435080	60354	82.76	12060	12280	12020	15530	8370	11950	12168.79	2.38	17484	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2300	2.15	0.56	12	0.32	5658.00	21669.00	29405	20221130	-58.68	10510	20231019	15.60	19980	-39.19	20230201	10510	15.60	20231019	30750	-60.49	20221130	10510	15.60	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
94	20231115	120141	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	240	2	2.01	664108790	54574	74.84	12060	12280	12020	15530	8370	11950	12168.96	2.38	16260	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2308	2.15	0.56	12	0.29	5658.00	21669.00	29405	20221130	-58.54	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	30750	-60.36	20221130	10510	15.98	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
95	20231115	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	230	2	1.92	481466290	39605	54.31	12060	12280	12020	15530	8370	11950	12156.70	2.38	9163	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2306	2.15	0.56	12	0.21	5658.00	21669.00	29405	20221130	-58.58	10510	20231019	15.89	19980	-39.04	20230201	10510	15.89	20231019	30750	-60.39	20221130	10510	15.89	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
96	20231115	100140	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	130	2	1.09	408713760	33619	46.10	12060	12280	12020	15530	8370	11950	12157.23	2.38	9995	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2287	2.14	0.56	12	0.18	5658.00	21669.00	29405	20221130	-58.92	10510	20231019	14.94	19980	-39.54	20230201	10510	14.94	20231019	30750	-60.72	20221130	10510	14.94	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
97	20231115	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	160	2	1.34	24852660	2059	2.82	12060	12160	12020	15530	8370	11950	12070.26	2.38	1320	12196	12072	11896	11772	11596	12135	11835	947	3580	5000	7640	10	1	18932713	2293	2.14	0.56	12	0.01	5658.00	21669.00	29405	20221130	-58.82	10510	20231019	15.22	19980	-39.39	20230201	10510	15.22	20231019	30750	-60.62	20221130	10510	15.22	20231019	1.21	N	003070	5000	946 억	450006	N	N	12	N	N
98	20231114	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	240	2	2.05	860525340	72376	42.71	11770	12020	11720	15220	8200	11710	11889.29	2.26	21731	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2262	2.11	0.55	12	0.38	5658.00	21669.00	29405	20221130	-59.36	10510	20231019	13.70	19980	-40.19	20230201	10510	13.70	20231019	30750	-61.14	20221130	10510	13.70	20231019	1.24	N	003070	5000	946 억	427389	N	N	12	N	N
99	20231114	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	260	2	2.22	780998570	65733	38.79	11770	12020	11720	15220	8200	11710	11881.38	2.26	20674	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2266	2.12	0.55	12	0.35	5658.00	21669.00	29405	20221130	-59.29	10510	20231019	13.89	19980	-40.09	20230201	10510	13.89	20231019	30750	-61.07	20221130	10510	13.89	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
100	20231114	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	290	2	2.48	713780840	60121	35.48	11770	12020	11720	15220	8200	11710	11872.40	2.26	19933	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2272	2.12	0.55	12	0.32	5658.00	21669.00	29405	20221130	-59.19	10510	20231019	14.18	19980	-39.94	20230201	10510	14.18	20231019	30750	-60.98	20221130	10510	14.18	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
101	20231114	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	300	2	2.56	671151080	56560	33.37	11770	12020	11720	15220	8200	11710	11866.18	2.26	19372	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2274	2.12	0.55	12	0.30	5658.00	21669.00	29405	20221130	-59.16	10510	20231019	14.27	19980	-39.89	20230201	10510	14.27	20231019	30750	-60.94	20221130	10510	14.27	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
102	20231114	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	90	2	0.77	499134990	42139	24.86	11770	11940	11720	15220	8200	11710	11844.97	2.26	16265	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2234	2.09	0.54	12	0.22	5658.00	21669.00	29405	20221130	-59.87	10510	20231019	12.27	19980	-40.94	20230201	10510	12.27	20231019	30750	-61.63	20221130	10510	12.27	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
103	20231114	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	11910	200	2	1.71	403378340	34038	20.08	11770	11940	11720	15220	8200	11710	11850.82	2.26	14924	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2255	2.10	0.55	12	0.18	5658.00	21669.00	29405	20221130	-59.50	10510	20231019	13.32	19980	-40.39	20230201	10510	13.32	20231019	30750	-61.27	20221130	10510	13.32	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
104	20231114	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	180	2	1.54	289746160	24487	14.45	11770	11940	11720	15220	8200	11710	11832.65	2.26	11748	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2251	2.10	0.55	12	0.13	5658.00	21669.00	29405	20221130	-59.56	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	30750	-61.33	20221130	10510	13.13	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
105	20231114	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	11730	20	2	0.17	51245320	4352	2.57	11770	11820	11730	15220	8200	11710	11775.12	2.26	2666	12550	12130	11750	11330	10950	11940	11140	947	3510	5000	7490	10	1	18932713	2221	2.07	0.54	12	0.02	5658.00	21669.00	29405	20221130	-60.11	10510	20231019	11.61	19980	-41.29	20230201	10510	11.61	20231019	30750	-61.85	20221130	10510	11.61	20231019	1.24	N	003070	5000	946 억	427389	N	N	11	N	N
106	20231113	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	11710	-420	5	-3.46	1976634400	168345	103.52	12080	12170	11370	15760	8500	12130	11741.82	2.24	2408	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2217	2.07	0.54	12	0.89	5658.00	21669.00	29405	20221130	-60.18	10510	20231019	11.42	19980	-41.39	20230201	10510	11.42	20231019	30750	-61.92	20221130	10510	11.42	20231019	1.25	N	003070	5000	946 억	424608	N	N	11	N	N
107	20231113	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	11510	-620	5	-5.11	1767084590	150191	92.35	12080	12170	11370	15760	8500	12130	11765.58	2.24	1566	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2179	2.03	0.53	12	0.79	5658.00	21669.00	29405	20221130	-60.86	10510	20231019	9.51	19980	-42.39	20230201	10510	9.51	20231019	30750	-62.57	20221130	10510	9.51	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
108	20231113	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	11570	-560	5	-4.62	1441474790	121955	74.99	12080	12170	11570	15760	8500	12130	11819.73	2.24	-3570	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2191	2.04	0.53	12	0.64	5658.00	21669.00	29405	20221130	-60.65	10510	20231019	10.09	19980	-42.09	20230201	10510	10.09	20231019	30750	-62.37	20221130	10510	10.09	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
109	20231113	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	11660	-470	5	-3.87	1306301850	110307	67.83	12080	12170	11590	15760	8500	12130	11842.42	2.24	-3405	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2208	2.06	0.54	12	0.58	5658.00	21669.00	29405	20221130	-60.35	10510	20231019	10.94	19980	-41.64	20230201	10510	10.94	20231019	30750	-62.08	20221130	10510	10.94	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
110	20231113	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	11660	-470	5	-3.87	1155786210	97377	59.88	12080	12170	11660	15760	8500	12130	11869.19	2.24	-1729	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2208	2.06	0.54	12	0.51	5658.00	21669.00	29405	20221130	-60.35	10510	20231019	10.94	19980	-41.64	20230201	10510	10.94	20231019	30750	-62.08	20221130	10510	10.94	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
111	20231113	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	-290	5	-2.39	888557450	74599	45.87	12080	12170	11730	15760	8500	12130	11911.12	2.24	2136	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2242	2.09	0.55	12	0.39	5658.00	21669.00	29405	20221130	-59.73	10510	20231019	12.65	19980	-40.74	20230201	10510	12.65	20231019	30750	-61.50	20221130	10510	12.65	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
112	20231113	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	-330	5	-2.72	720306120	60311	37.09	12080	12170	11750	15760	8500	12130	11943.20	2.24	2121	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2234	2.09	0.54	12	0.32	5658.00	21669.00	29405	20221130	-59.87	10510	20231019	12.27	19980	-40.94	20230201	10510	12.27	20231019	30750	-61.63	20221130	10510	12.27	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
113	20231113	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	-100	5	-0.82	32081600	2658	1.63	12080	12100	12020	15760	8500	12130	12069.83	2.24	-1318	12803	12466	12223	11886	11643	12345	11765	947	3630	5000	7760	10	1	18932713	2278	2.13	0.56	12	0.01	5658.00	21669.00	29405	20221130	-59.09	10510	20231019	14.46	19980	-39.79	20230201	10510	14.46	20231019	30750	-60.88	20221130	10510	14.46	20231019	1.25	N	003070	5000	946 억	424608	N	N	5	N	N
114	20231110	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-610	5	-4.79	1952452130	160769	136.29	12520	12560	11980	16560	8920	12740	12144.53	2.32	-10417	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2297	2.14	0.56	12	0.85	5658.00	21669.00	29405	20221130	-58.75	10510	20231019	15.41	19980	-39.29	20230201	10510	15.41	20231019	30750	-60.55	20221130	10510	15.41	20231019	1.30	N	003070	5000	946 억	439373	N	N	5	N	N
115	20231110	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-670	5	-5.26	1799243330	148105	125.55	12520	12560	11980	16560	8920	12740	12148.43	2.32	-9852	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2285	2.13	0.56	12	0.78	5658.00	21669.00	29405	20221130	-58.95	10510	20231019	14.84	19980	-39.59	20230201	10510	14.84	20231019	30750	-60.75	20221130	10510	14.84	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
116	20231110	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	12050	-690	5	-5.42	1588588680	130647	110.75	12520	12560	11980	16560	8920	12740	12159.40	2.32	-9231	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2281	2.13	0.56	12	0.69	5658.00	21669.00	29405	20221130	-59.02	10510	20231019	14.65	19980	-39.69	20230201	10510	14.65	20231019	30750	-60.81	20221130	10510	14.65	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
117	20231110	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-660	5	-5.18	1329797530	109105	92.49	12520	12560	12000	16560	8920	12740	12188.24	2.32	-10612	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2287	2.14	0.56	12	0.58	5658.00	21669.00	29405	20221130	-58.92	10510	20231019	14.94	19980	-39.54	20230201	10510	14.94	20231019	30750	-60.72	20221130	10510	14.94	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
118	20231110	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-640	5	-5.02	1231104670	100926	85.56	12520	12560	12000	16560	8920	12740	12198.09	2.32	-10127	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2291	2.14	0.56	12	0.53	5658.00	21669.00	29405	20221130	-58.85	10510	20231019	15.13	19980	-39.44	20230201	10510	15.13	20231019	30750	-60.65	20221130	10510	15.13	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
119	20231110	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-640	5	-5.02	1097918970	89899	76.21	12520	12560	12000	16560	8920	12740	12212.81	2.32	-9795	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2291	2.14	0.56	12	0.47	5658.00	21669.00	29405	20221130	-58.85	10510	20231019	15.13	19980	-39.44	20230201	10510	15.13	20231019	30750	-60.65	20221130	10510	15.13	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
120	20231110	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-650	5	-5.10	925940220	75694	64.17	12520	12560	12000	16560	8920	12740	12232.68	2.32	-7117	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2289	2.14	0.56	12	0.40	5658.00	21669.00	29405	20221130	-58.88	10510	20231019	15.03	19980	-39.49	20230201	10510	15.03	20231019	30750	-60.68	20221130	10510	15.03	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
121	20231110	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	-330	5	-2.59	161067990	12961	10.99	12520	12560	12300	16560	8920	12740	12427.13	2.32	-1461	13266	13002	12786	12522	12306	12895	12415	947	3820	5000	8150	10	1	18932713	2350	2.19	0.57	12	0.07	5658.00	21669.00	29405	20221130	-57.80	10510	20231019	18.08	19980	-37.89	20230201	10510	18.08	20231019	30750	-59.64	20221130	10510	18.08	20231019	1.30	N	003070	5000	946 억	439373	N	N	7	N	N
122	20231109	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	-310	5	-2.38	1486300830	116778	64.20	12910	13050	12570	16960	9140	13050	12727.56	2.28	8819	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2412	2.25	0.59	12	0.62	5658.00	21669.00	29405	20221130	-56.67	10510	20231019	21.22	19980	-36.24	20230201	10510	21.22	20231019	30750	-58.57	20221130	10510	21.22	20231019	1.33	N	003070	5000	946 억	431433	N	N	7	N	N
123	20231109	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	12670	-380	5	-2.91	1391964550	109339	60.11	12910	13050	12570	16960	9140	13050	12730.72	2.28	9135	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2399	2.24	0.58	12	0.58	5658.00	21669.00	29405	20221130	-56.91	10510	20231019	20.55	19980	-36.59	20230201	10510	20.55	20231019	30750	-58.80	20221130	10510	20.55	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
124	20231109	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-350	5	-2.68	1291754020	101450	55.78	12910	13050	12570	16960	9140	13050	12732.91	2.28	8845	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2404	2.24	0.59	12	0.54	5658.00	21669.00	29405	20221130	-56.81	10510	20231019	20.84	19980	-36.44	20230201	10510	20.84	20231019	30750	-58.70	20221130	10510	20.84	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
125	20231109	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	-270	5	-2.07	1198363020	94113	51.74	12910	13050	12570	16960	9140	13050	12733.24	2.28	10905	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2420	2.26	0.59	12	0.50	5658.00	21669.00	29405	20221130	-56.54	10510	20231019	21.60	19980	-36.04	20230201	10510	21.60	20231019	30750	-58.44	20221130	10510	21.60	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
126	20231109	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	-290	5	-2.22	1011473150	79393	43.65	12910	13050	12570	16960	9140	13050	12740.08	2.28	7448	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2416	2.26	0.59	12	0.42	5658.00	21669.00	29405	20221130	-56.61	10510	20231019	21.41	19980	-36.14	20230201	10510	21.41	20231019	30750	-58.50	20221130	10510	21.41	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
127	20231109	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	-310	5	-2.38	962502880	75546	41.53	12910	13050	12570	16960	9140	13050	12740.62	2.28	7388	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2412	2.25	0.59	12	0.40	5658.00	21669.00	29405	20221130	-56.67	10510	20231019	21.22	19980	-36.24	20230201	10510	21.22	20231019	30750	-58.57	20221130	10510	21.22	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
128	20231109	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	-400	5	-3.07	733849620	57466	31.59	12910	13050	12570	16960	9140	13050	12770.15	2.28	12289	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2395	2.24	0.58	12	0.30	5658.00	21669.00	29405	20221130	-56.98	10510	20231019	20.36	19980	-36.69	20230201	10510	20.36	20231019	30750	-58.86	20221130	10510	20.36	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
129	20231109	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-60	5	-0.46	83418680	6481	3.56	12910	13050	12750	16960	9140	13050	12871.27	2.28	2270	13836	13442	13246	12852	12656	13345	12755	947	3910	5000	8350	10	1	18932713	2459	2.30	0.60	12	0.03	5658.00	21669.00	29405	20221130	-55.82	10510	20231019	23.60	19980	-34.98	20230201	10510	23.60	20231019	30750	-57.76	20221130	10510	23.60	20231019	1.33	N	003070	5000	946 억	431433	N	N	2	N	N
130	20231108	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-510	5	-3.76	2405583460	180938	70.02	13640	13640	13050	17620	9500	13560	13297.03	2.38	-18948	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2471	2.31	0.60	12	0.96	5658.00	21669.00	29405	20221130	-55.62	10510	20231019	24.17	19980	-34.68	20230201	10510	24.17	20231019	30750	-57.56	20221130	10510	24.17	20231019	1.31	N	003070	5000	946 억	450418	N	N	2	N	N
131	20231108	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-450	5	-3.32	2181739660	163824	63.39	13640	13640	13100	17620	9500	13560	13317.55	2.38	-17849	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2482	2.32	0.61	12	0.87	5658.00	21669.00	29405	20221130	-55.42	10510	20231019	24.74	19980	-34.38	20230201	10510	24.74	20231019	30750	-57.37	20221130	10510	24.74	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
132	20231108	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	-350	5	-2.58	1901826050	142529	55.15	13640	13640	13120	17620	9500	13560	13343.40	2.38	-13357	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2501	2.33	0.61	12	0.75	5658.00	21669.00	29405	20221130	-55.08	10510	20231019	25.69	19980	-33.88	20230201	10510	25.69	20231019	30750	-57.04	20221130	10510	25.69	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
133	20231108	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-360	5	-2.65	1813319330	135826	52.56	13640	13640	13120	17620	9500	13560	13350.28	2.38	-12963	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2499	2.33	0.61	12	0.72	5658.00	21669.00	29405	20221130	-55.11	10510	20231019	25.59	19980	-33.93	20230201	10510	25.59	20231019	30750	-57.07	20221130	10510	25.59	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
134	20231108	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	-270	5	-1.99	1597631010	119546	46.26	13640	13640	13120	17620	9500	13560	13364.12	2.38	-5422	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2516	2.35	0.61	12	0.63	5658.00	21669.00	29405	20221130	-54.80	10510	20231019	26.45	19980	-33.48	20230201	10510	26.45	20231019	30750	-56.78	20221130	10510	26.45	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
135	20231108	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-310	5	-2.29	1514377120	113278	43.83	13640	13640	13120	17620	9500	13560	13368.64	2.38	-5255	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2509	2.34	0.61	12	0.60	5658.00	21669.00	29405	20221130	-54.94	10510	20231019	26.07	19980	-33.68	20230201	10510	26.07	20231019	30750	-56.91	20221130	10510	26.07	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
136	20231108	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-260	5	-1.92	986224820	73321	28.37	13640	13640	13270	17620	9500	13560	13450.75	2.38	-3731	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2518	2.35	0.61	12	0.39	5658.00	21669.00	29405	20221130	-54.77	10510	20231019	26.55	19980	-33.43	20230201	10510	26.55	20231019	30750	-56.75	20221130	10510	26.55	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
137	20231108	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-100	5	-0.74	39441290	2906	1.12	13640	13640	13460	17620	9500	13560	13572.45	2.38	-1798	14026	13792	13446	13212	12866	13620	13040	947	4060	5000	8670	10	1	18932713	2548	2.38	0.62	12	0.02	5658.00	21669.00	29405	20221130	-54.23	10510	20231019	28.07	19980	-32.63	20230201	10510	28.07	20231019	30750	-56.23	20221130	10510	28.07	20231019	1.31	N	003070	5000	946 억	450418	N	N	0	N	N
138	20231107	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-60	5	-0.44	3448039560	257079	80.37	13570	13680	13100	17700	9540	13620	13412.17	2.37	270	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2567	2.40	0.63	12	1.36	5658.00	21669.00	29405	20221130	-53.89	10510	20231019	29.02	19980	-32.13	20230201	10510	29.02	20231019	30750	-55.90	20221130	10510	29.02	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
139	20231107	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-60	5	-0.44	3221852940	240390	75.15	13570	13680	13100	17700	9540	13620	13402.47	2.37	4137	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2567	2.40	0.63	12	1.27	5658.00	21669.00	29405	20221130	-53.89	10510	20231019	29.02	19980	-32.13	20230201	10510	29.02	20231019	30750	-55.90	20221130	10510	29.02	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
140	20231107	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	40	2	0.29	2965220630	221450	69.23	13570	13680	13100	17700	9540	13620	13389.87	2.37	7366	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2586	2.41	0.63	12	1.17	5658.00	21669.00	29405	20221130	-53.55	10510	20231019	29.97	19980	-31.63	20230201	10510	29.97	20231019	30750	-55.58	20221130	10510	29.97	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
141	20231107	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-90	5	-0.66	2509460070	187805	58.71	13570	13620	13100	17700	9540	13620	13361.85	2.37	7253	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2562	2.39	0.62	12	0.99	5658.00	21669.00	29405	20221130	-53.99	10510	20231019	28.73	19980	-32.28	20230201	10510	28.73	20231019	30750	-56.00	20221130	10510	28.73	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
142	20231107	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	-210	5	-1.54	2204587990	165102	51.62	13570	13590	13100	17700	9540	13620	13352.65	2.37	902	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2539	2.37	0.62	12	0.87	5658.00	21669.00	29405	20221130	-54.40	10510	20231019	27.59	19980	-32.88	20230201	10510	27.59	20231019	30750	-56.39	20221130	10510	27.59	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
143	20231107	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-160	5	-1.17	1817609830	136333	42.62	13570	13590	13100	17700	9540	13620	13331.82	2.37	3121	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2548	2.38	0.62	12	0.72	5658.00	21669.00	29405	20221130	-54.23	10510	20231019	28.07	19980	-32.63	20230201	10510	28.07	20231019	30750	-56.23	20221130	10510	28.07	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
144	20231107	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	-360	5	-2.64	1026035800	77036	24.08	13570	13580	13100	17700	9540	13620	13318.34	2.37	31	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2510	2.34	0.61	12	0.41	5658.00	21669.00	29405	20221130	-54.91	10510	20231019	26.17	19980	-33.63	20230201	10510	26.17	20231019	30750	-56.88	20221130	10510	26.17	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
145	20231107	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	-440	5	-3.23	234266100	17490	5.47	13570	13580	13100	17700	9540	13620	13392.38	2.37	-3788	14160	13890	13350	13080	12540	14025	13215	947	4080	5000	8710	10	1	18932713	2495	2.33	0.61	12	0.09	5658.00	21669.00	29405	20221130	-55.18	10510	20231019	25.40	19980	-34.03	20230201	10510	25.40	20231019	30750	-57.14	20221130	10510	25.40	20231019	1.36	N	003070	5000	946 억	448605	N	N	2	N	N
146	20231106	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	530	2	4.05	4217741070	316799	140.86	13150	13620	12810	17010	9170	13090	13311.70	2.15	41909	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2579	2.41	0.63	12	1.67	5658.00	21669.00	29405	20221130	-53.68	10510	20231019	29.59	19980	-31.83	20230201	10510	29.59	20231019	30750	-55.71	20221130	10510	29.59	20231019	1.40	N	003070	5000	946 억	407667	N	N	2	N	N
147	20231106	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	350	2	2.67	3668071610	276227	122.82	13150	13490	12810	17010	9170	13090	13279.26	2.15	46088	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2545	2.38	0.62	12	1.46	5658.00	21669.00	29405	20221130	-54.29	10510	20231019	27.88	19980	-32.73	20230201	10510	27.88	20231019	30750	-56.29	20221130	10510	27.88	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
148	20231106	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	280	2	2.14	2964953310	223665	99.45	13150	13460	12810	17010	9170	13090	13256.30	2.15	42632	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2531	2.36	0.62	12	1.18	5658.00	21669.00	29405	20221130	-54.53	10510	20231019	27.21	19980	-33.08	20230201	10510	27.21	20231019	30750	-56.52	20221130	10510	27.21	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
149	20231106	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	250	2	1.91	2741654480	206976	92.03	13150	13460	12810	17010	9170	13090	13246.32	2.15	36385	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2526	2.36	0.62	12	1.09	5658.00	21669.00	29405	20221130	-54.63	10510	20231019	26.93	19980	-33.23	20230201	10510	26.93	20231019	30750	-56.62	20221130	10510	26.93	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
150	20231106	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	280	2	2.14	2526322840	190808	84.84	13150	13460	12810	17010	9170	13090	13240.21	2.15	34656	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2531	2.36	0.62	12	1.01	5658.00	21669.00	29405	20221130	-54.53	10510	20231019	27.21	19980	-33.08	20230201	10510	27.21	20231019	30750	-56.52	20221130	10510	27.21	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
151	20231106	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	13380	290	2	2.22	2038359010	154323	68.62	13150	13440	12810	17010	9170	13090	13208.47	2.15	21020	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2533	2.36	0.62	12	0.82	5658.00	21669.00	29405	20221130	-54.50	10510	20231019	27.31	19980	-33.03	20230201	10510	27.31	20231019	30750	-56.49	20221130	10510	27.31	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
152	20231106	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	13320	230	2	1.76	1506504480	114514	50.92	13150	13440	12810	17010	9170	13090	13155.69	2.15	9957	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2522	2.35	0.61	12	0.60	5658.00	21669.00	29405	20221130	-54.70	10510	20231019	26.74	19980	-33.33	20230201	10510	26.74	20231019	30750	-56.68	20221130	10510	26.74	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
153	20231106	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-140	5	-1.07	118414790	9028	4.01	13150	13230	12950	17010	9170	13090	13116.69	2.15	-2709	13543	13316	13053	12826	12563	13185	12695	947	3920	5000	8370	10	1	18932713	2452	2.29	0.60	12	0.05	5658.00	21669.00	29405	20221130	-55.96	10510	20231019	23.22	19980	-35.19	20230201	10510	23.22	20231019	30750	-57.89	20221130	10510	23.22	20231019	1.40	N	003070	5000	946 억	407667	N	N	6	N	N
154	20231103	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	60	2	0.46	2900769340	222124	119.39	13120	13280	12790	16930	9130	13030	13059.24	2.11	7012	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2478	2.31	0.60	12	1.17	5658.00	21669.00	29405	20221130	-55.48	10510	20231019	24.55	19980	-34.48	20230201	10510	24.55	20231019	30750	-57.43	20221130	10510	24.55	20231019	1.39	N	003070	5000	946 억	399365	N	N	6	N	N
155	20231103	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	110	2	0.84	2701968270	206955	111.23	13120	13280	12790	16930	9130	13030	13055.89	2.11	11099	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2488	2.32	0.61	12	1.09	5658.00	21669.00	29405	20221130	-55.31	10510	20231019	25.02	19980	-34.23	20230201	10510	25.02	20231019	30750	-57.27	20221130	10510	25.02	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
156	20231103	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-10	5	-0.08	2394325920	183433	98.59	13120	13280	12790	16930	9130	13030	13052.93	2.11	15256	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2465	2.30	0.60	12	0.97	5658.00	21669.00	29405	20221130	-55.72	10510	20231019	23.88	19980	-34.83	20230201	10510	23.88	20231019	30750	-57.66	20221130	10510	23.88	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
157	20231103	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	100	2	0.77	2097939570	160713	86.38	13120	13280	12790	16930	9130	13030	13054.03	2.11	11998	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2486	2.32	0.61	12	0.85	5658.00	21669.00	29405	20221130	-55.35	10510	20231019	24.93	19980	-34.28	20230201	10510	24.93	20231019	30750	-57.30	20221130	10510	24.93	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
158	20231103	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	220	2	1.69	1930200010	147972	79.53	13120	13280	12790	16930	9130	13030	13044.41	2.11	12047	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2509	2.34	0.61	12	0.78	5658.00	21669.00	29405	20221130	-54.94	10510	20231019	26.07	19980	-33.68	20230201	10510	26.07	20231019	30750	-56.91	20221130	10510	26.07	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
159	20231103	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	90	2	0.69	1499845580	115353	62.00	13120	13160	12790	16930	9130	13030	13002.10	2.11	9564	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2484	2.32	0.61	12	0.61	5658.00	21669.00	29405	20221130	-55.38	10510	20231019	24.83	19980	-34.33	20230201	10510	24.83	20231019	30750	-57.33	20221130	10510	24.83	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
160	20231103	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-100	5	-0.77	1076904910	82946	44.58	13120	13160	12790	16930	9130	13030	12982.90	2.11	-2041	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2448	2.29	0.60	12	0.44	5658.00	21669.00	29405	20221130	-56.03	10510	20231019	23.03	19980	-35.29	20230201	10510	23.03	20231019	30750	-57.95	20221130	10510	23.03	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
161	20231103	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-10	5	-0.08	133028720	10187	5.48	13120	13130	12960	16930	9130	13030	13060.25	2.11	-1400	13336	13182	13016	12862	12696	13100	12780	947	3900	5000	8330	10	1	18932713	2465	2.30	0.60	12	0.05	5658.00	21669.00	29405	20221130	-55.72	10510	20231019	23.88	19980	-34.83	20230201	10510	23.88	20231019	30750	-57.66	20221130	10510	23.88	20231019	1.39	N	003070	5000	946 억	399365	N	N	0	N	N
162	20231102	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	30	2	0.23	2387350270	183340	74.87	13090	13170	12850	16900	9100	13000	13021.40	2.04	12951	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2467	2.30	0.60	12	0.97	5658.00	21669.00	29405	20221130	-55.69	10510	20231019	23.98	19980	-34.78	20230201	10510	23.98	20231019	30750	-57.63	20221130	10510	23.98	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
163	20231102	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	10	2	0.08	2210968640	169766	69.33	13090	13170	12850	16900	9100	13000	13023.62	2.04	13230	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2463	2.30	0.60	12	0.90	5658.00	21669.00	29405	20221130	-55.76	10510	20231019	23.79	19980	-34.88	20230201	10510	23.79	20231019	30750	-57.69	20221130	10510	23.79	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
164	20231102	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	10	2	0.08	2067840390	158757	64.83	13090	13170	12850	16900	9100	13000	13025.19	2.04	12978	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2463	2.30	0.60	12	0.84	5658.00	21669.00	29405	20221130	-55.76	10510	20231019	23.79	19980	-34.88	20230201	10510	23.79	20231019	30750	-57.69	20221130	10510	23.79	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
165	20231102	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	0	3	0.00	1847857430	141819	57.92	13090	13170	12850	16900	9100	13000	13029.69	2.04	11283	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2461	2.30	0.60	12	0.75	5658.00	21669.00	29405	20221130	-55.79	10510	20231019	23.69	19980	-34.93	20230201	10510	23.69	20231019	30750	-57.72	20221130	10510	23.69	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
166	20231102	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	30	2	0.23	1605606690	123199	50.31	13090	13170	12850	16900	9100	13000	13032.63	2.04	8396	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2467	2.30	0.60	12	0.65	5658.00	21669.00	29405	20221130	-55.69	10510	20231019	23.98	19980	-34.78	20230201	10510	23.98	20231019	30750	-57.63	20221130	10510	23.98	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
167	20231102	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	80	2	0.62	1381818580	106040	43.31	13090	13170	12850	16900	9100	13000	13031.11	2.04	8755	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2476	2.31	0.60	12	0.56	5658.00	21669.00	29405	20221130	-55.52	10510	20231019	24.45	19980	-34.53	20230201	10510	24.45	20231019	30750	-57.46	20221130	10510	24.45	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
168	20231102	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	0	3	0.00	944285490	72621	29.66	13090	13170	12850	16900	9100	13000	13002.93	2.04	2821	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2461	2.30	0.60	12	0.38	5658.00	21669.00	29405	20221130	-55.79	10510	20231019	23.69	19980	-34.93	20230201	10510	23.69	20231019	30750	-57.72	20221130	10510	23.69	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
169	20231102	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	30	2	0.23	206838170	15817	6.46	13090	13170	13000	16900	9100	13000	13076.96	2.04	-4711	13380	13190	12870	12680	12360	13285	12775	947	3900	5000	8320	10	1	18932713	2467	2.30	0.60	12	0.08	5658.00	21669.00	29405	20221130	-55.69	10510	20231019	23.98	19980	-34.78	20230201	10510	23.98	20231019	30750	-57.63	20221130	10510	23.98	20231019	1.38	N	003070	5000	946 억	386432	N	N	0	N	N
170	20231101	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	290	2	2.28	3101006390	241264	84.46	12600	13060	12550	16520	8900	12710	12852.49	1.92	23220	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2461	2.30	0.60	12	1.27	5658.00	21669.00	29405	20221130	-55.79	10510	20231019	23.69	19980	-34.93	20230201	10510	23.69	20231019	30750	-57.72	20221130	10510	23.69	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
171	20231101	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	160	2	1.26	2901659370	225830	79.05	12600	13060	12550	16520	8900	12710	12849.04	1.92	23792	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2437	2.27	0.59	12	1.19	5658.00	21669.00	29405	20221130	-56.23	10510	20231019	22.45	19980	-35.59	20230201	10510	22.45	20231019	30750	-58.15	20221130	10510	22.45	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
172	20231101	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	190	2	1.49	2636082210	205211	71.84	12600	13060	12550	16520	8900	12710	12845.90	1.92	24199	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2442	2.28	0.60	12	1.08	5658.00	21669.00	29405	20221130	-56.13	10510	20231019	22.74	19980	-35.44	20230201	10510	22.74	20231019	30750	-58.05	20221130	10510	22.74	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
173	20231101	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	210	2	1.65	2455688940	191220	66.94	12600	13060	12550	16520	8900	12710	12842.41	1.92	26131	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2446	2.28	0.60	12	1.01	5658.00	21669.00	29405	20221130	-56.06	10510	20231019	22.93	19980	-35.34	20230201	10510	22.93	20231019	30750	-57.98	20221130	10510	22.93	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
174	20231101	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	140	2	1.10	1961718000	153134	53.61	12600	12980	12550	16520	8900	12710	12810.65	1.92	21538	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2433	2.27	0.59	12	0.81	5658.00	21669.00	29405	20221130	-56.30	10510	20231019	22.26	19980	-35.69	20230201	10510	22.26	20231019	30750	-58.21	20221130	10510	22.26	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
175	20231101	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	40	2	0.31	1736439220	135581	47.46	12600	12980	12550	16520	8900	12710	12807.60	1.92	20713	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2414	2.25	0.59	12	0.72	5658.00	21669.00	29405	20221130	-56.64	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	30750	-58.54	20221130	10510	21.31	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
176	20231101	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	160	2	1.26	1162058620	91026	31.86	12600	12930	12550	16520	8900	12710	12766.40	1.92	17586	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2437	2.27	0.59	12	0.48	5658.00	21669.00	29405	20221130	-56.23	10510	20231019	22.45	19980	-35.59	20230201	10510	22.45	20231019	30750	-58.15	20221130	10510	22.45	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N
177	20231101	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	30	2	0.24	179365310	14174	4.96	12600	12740	12550	16520	8900	12710	12653.41	1.92	2282	13310	13010	12750	12450	12190	12880	12320	947	3810	5000	8130	10	1	18932713	2412	2.25	0.59	12	0.07	5658.00	21669.00	29405	20221130	-56.67	10510	20231019	21.22	19980	-36.24	20230201	10510	21.22	20231019	30750	-58.57	20221130	10510	21.22	20231019	1.40	N	003070	5000	946 억	362810	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History