KissMeData/028100/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160402	57	100.00	KOSPI		건설업	N	N	N	N		N	12450	-200	5	-1.58	149980920	11953	203.59	12780	12780	12440	16440	8860	12650	12548.00	4.47	0	-3394	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1750	-7.65	0.78	12	0.09	-1627.00	15989.00	15750	20221118	-20.95	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	15750	-20.95	20221118	11100	12.16	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
3	20231031	150408	57	100.00	KOSPI		건설업	N	N	N	N		N	12480	-170	5	-1.34	142514690	11354	193.39	12780	12780	12440	16440	8860	12650	12551.94	4.47	0	-3390	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1754	-7.67	0.78	12	0.08	-1627.00	15989.00	15750	20221118	-20.76	11100	20230103	12.43	15000	-16.80	20230524	11100	12.43	20230103	15750	-20.76	20221118	11100	12.43	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
4	20231031	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	12450	-200	5	-1.58	118357880	9418	160.42	12780	12780	12440	16440	8860	12650	12567.20	4.47	0	-2826	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1750	-7.65	0.78	12	0.07	-1627.00	15989.00	15750	20221118	-20.95	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	15750	-20.95	20221118	11100	12.16	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
5	20231031	130408	57	100.00	KOSPI		건설업	N	N	N	N		N	12490	-160	5	-1.26	112392940	8939	152.26	12780	12780	12460	16440	8860	12650	12573.32	4.47	0	-2780	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1755	-7.68	0.78	12	0.06	-1627.00	15989.00	15750	20221118	-20.70	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	15750	-20.70	20221118	11100	12.52	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
6	20231031	120403	57	100.00	KOSPI		건설업	N	N	N	N		N	12570	-80	5	-0.63	88355630	7016	119.50	12780	12780	12500	16440	8860	12650	12593.45	4.47	0	-2860	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1766	-7.73	0.79	12	0.05	-1627.00	15989.00	15750	20221118	-20.19	11100	20230103	13.24	15000	-16.20	20230524	11100	13.24	20230103	15750	-20.19	20221118	11100	13.24	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
7	20231031	110416	57	100.00	KOSPI		건설업	N	N	N	N		N	12570	-80	5	-0.63	63994350	5079	86.51	12780	12780	12500	16440	8860	12650	12599.79	4.47	0	-1615	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1766	-7.73	0.79	12	0.04	-1627.00	15989.00	15750	20221118	-20.19	11100	20230103	13.24	15000	-16.20	20230524	11100	13.24	20230103	15750	-20.19	20221118	11100	13.24	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
8	20231031	100411	57	100.00	KOSPI		건설업	N	N	N	N		N	12540	-110	5	-0.87	41404240	3285	55.95	12780	12780	12500	16440	8860	12650	12604.03	4.47	0	-1352	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1762	-7.71	0.78	12	0.02	-1627.00	15989.00	15750	20221118	-20.38	11100	20230103	12.97	15000	-16.40	20230524	11100	12.97	20230103	15750	-20.38	20221118	11100	12.97	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
9	20231031	090406	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	120	2	0.95	625750	49	0.83	12780	12780	12770	16440	8860	12650	12770.41	4.47	0	-47	12863	12756	12583	12476	12303	12810	12530	70	3790	500	8850	10	1	14052646	1795	-7.85	0.80	12	0.00	-1627.00	15989.00	15750	20221118	-18.92	11100	20230103	15.05	15000	-14.87	20230524	11100	15.05	20230103	15750	-18.92	20221118	11100	15.05	20230103	1.75	N	028100	500	70 억		628280	N	N	0	N	00	N
10	20231030	160403	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	150	2	1.20	74061380	5869	47.36	12410	12690	12410	16250	8750	12500	12619.08	4.47	0	-520	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1778	-7.78	0.79	12	0.04	-1627.00	15989.00	15750	20221118	-19.68	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	15750	-19.68	20221118	11100	13.96	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
11	20231030	150355	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	150	2	1.20	71948570	5702	46.01	12410	12690	12410	16250	8750	12500	12618.13	4.47	0	-532	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1778	-7.78	0.79	12	0.04	-1627.00	15989.00	15750	20221118	-19.68	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	15750	-19.68	20221118	11100	13.96	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
12	20231030	140357	57	100.00	KOSPI		건설업	N	N	N	N		N	12660	160	2	1.28	69157740	5481	44.23	12410	12690	12410	16250	8750	12500	12617.72	4.47	0	-532	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1779	-7.78	0.79	12	0.04	-1627.00	15989.00	15750	20221118	-19.62	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	15750	-19.62	20221118	11100	14.05	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
13	20231030	130356	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	180	2	1.44	49410420	3919	31.63	12410	12690	12410	16250	8750	12500	12607.92	4.47	0	-531	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1782	-7.79	0.79	12	0.03	-1627.00	15989.00	15750	20221118	-19.49	11100	20230103	14.23	15000	-15.47	20230524	11100	14.23	20230103	15750	-19.49	20221118	11100	14.23	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
14	20231030	120351	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	180	2	1.44	28544790	2269	18.31	12410	12690	12410	16250	8750	12500	12580.34	4.47	0	-132	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1782	-7.79	0.79	12	0.02	-1627.00	15989.00	15750	20221118	-19.49	11100	20230103	14.23	15000	-15.47	20230524	11100	14.23	20230103	15750	-19.49	20221118	11100	14.23	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
15	20231030	110352	57	100.00	KOSPI		건설업	N	N	N	N		N	12630	130	2	1.04	24260090	1931	15.58	12410	12660	12410	16250	8750	12500	12563.49	4.47	0	-128	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1775	-7.76	0.79	12	0.01	-1627.00	15989.00	15750	20221118	-19.81	11100	20230103	13.78	15000	-15.80	20230524	11100	13.78	20230103	15750	-19.81	20221118	11100	13.78	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
16	20231030	100354	57	100.00	KOSPI		건설업	N	N	N	N		N	12600	100	2	0.80	15825740	1262	10.18	12410	12600	12410	16250	8750	12500	12540.21	4.47	0	-228	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1771	-7.74	0.79	12	0.01	-1627.00	15989.00	15750	20221118	-20.00	11100	20230103	13.51	15000	-16.00	20230524	11100	13.51	20230103	15750	-20.00	20221118	11100	13.51	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
17	20231030	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	12450	-50	5	-0.40	993020	80	0.65	12410	12450	12410	16250	8750	12500	12412.75	4.47	0	-12	13246	12872	12636	12262	12026	12755	12145	70	3750	500	8750	10	1	14052646	1750	-7.65	0.78	12	0.00	-1627.00	15989.00	15750	20221118	-20.95	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	15750	-20.95	20221118	11100	12.16	20230103	1.76	N	028100	500	70 억		628809	N	N	0	N	00	N
18	20231027	160336	57	100.00	KOSPI		건설업	N	N	N	N		N	12500	-270	5	-2.11	157655500	12365	85.31	12900	13010	12400	16600	8940	12770	12750.26	4.49	0	-983	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1757	-7.68	0.78	12	0.09	-1627.00	15989.00	15750	20221118	-20.63	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	15750	-20.63	20221118	11100	12.61	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
19	20231027	150352	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	-120	5	-0.94	127490440	9958	68.70	12900	13010	12600	16600	8940	12770	12802.82	4.49	0	-852	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1778	-7.78	0.79	12	0.07	-1627.00	15989.00	15750	20221118	-19.68	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	15750	-19.68	20221118	11100	13.96	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
20	20231027	140352	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	-50	5	-0.39	116723600	9106	62.83	12900	13010	12650	16600	8940	12770	12818.32	4.49	0	-778	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1787	-7.82	0.80	12	0.06	-1627.00	15989.00	15750	20221118	-19.24	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	15750	-19.24	20221118	11100	14.59	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
21	20231027	130349	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	-30	5	-0.23	92118300	7167	49.45	12900	13010	12740	16600	8940	12770	12853.12	4.49	0	-977	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1790	-7.83	0.80	12	0.05	-1627.00	15989.00	15750	20221118	-19.11	11100	20230103	14.77	15000	-15.07	20230524	11100	14.77	20230103	15750	-19.11	20221118	11100	14.77	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
22	20231027	120354	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	110	2	0.86	80168560	6233	43.00	12900	13010	12800	16600	8940	12770	12861.95	4.49	0	-584	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1810	-7.92	0.81	12	0.04	-1627.00	15989.00	15750	20221118	-18.22	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	15750	-18.22	20221118	11100	16.04	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
23	20231027	110356	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	100	2	0.78	44815260	3484	24.04	12900	13010	12800	16600	8940	12770	12863.16	4.49	0	-928	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1809	-7.91	0.80	12	0.02	-1627.00	15989.00	15750	20221118	-18.29	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	15750	-18.29	20221118	11100	15.95	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
24	20231027	100353	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	100	2	0.78	41491910	3226	22.26	12900	13010	12800	16600	8940	12770	12861.72	4.49	0	-976	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1809	-7.91	0.80	12	0.02	-1627.00	15989.00	15750	20221118	-18.29	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	15750	-18.29	20221118	11100	15.95	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
25	20231027	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	0	3	0.00	0	0	0.00	0	0	0	16600	8940	12770	0.00	4.49	0	0	13090	12930	12840	12680	12590	12885	12635	70	3830	500	8930	10	1	14052646	1795	-7.85	0.80	12	0.00	-1627.00	15989.00	15750	20221118	-18.92	11100	20230103	15.05	15000	-14.87	20230524	11100	15.05	20230103	15750	-18.92	20221118	11100	15.05	20230103	1.75	N	028100	500	70 억		630296	N	N	0	N	00	N
26	20231026	160347	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	-270	5	-2.07	185945300	14494	87.13	12960	13000	12750	16950	9130	13040	12828.79	4.50	0	-1799	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1795	-7.85	0.80	12	0.10	-1627.00	15989.00	15750	20221118	-18.92	11100	20230103	15.05	15000	-14.87	20230524	11100	15.05	20230103	15750	-18.92	20221118	11100	15.05	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
27	20231026	150347	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-140	5	-1.07	168933380	13162	79.12	12960	13000	12750	16950	9130	13040	12834.57	4.50	0	-1704	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1813	-7.93	0.81	12	0.09	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
28	20231026	140348	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-220	5	-1.69	137015090	10672	64.15	12960	13000	12750	16950	9130	13040	12838.31	4.50	0	-1719	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1802	-7.88	0.80	12	0.08	-1627.00	15989.00	15750	20221118	-18.60	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	15750	-18.60	20221118	11100	15.50	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
29	20231026	130347	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	-250	5	-1.92	105983510	8251	49.60	12960	13000	12750	16950	9130	13040	12844.38	4.50	0	-1458	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1797	-7.86	0.80	12	0.06	-1627.00	15989.00	15750	20221118	-18.79	11100	20230103	15.23	15000	-14.73	20230524	11100	15.23	20230103	15750	-18.79	20221118	11100	15.23	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
30	20231026	120347	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-220	5	-1.69	98571470	7672	46.12	12960	13000	12750	16950	9130	13040	12847.63	4.50	0	-1345	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1802	-7.88	0.80	12	0.05	-1627.00	15989.00	15750	20221118	-18.60	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	15750	-18.60	20221118	11100	15.50	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
31	20231026	110350	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	-200	5	-1.53	65795490	5116	30.75	12960	13000	12750	16950	9130	13040	12859.92	4.50	0	-1057	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1804	-7.89	0.80	12	0.04	-1627.00	15989.00	15750	20221118	-18.48	11100	20230103	15.68	15000	-14.40	20230524	11100	15.68	20230103	15750	-18.48	20221118	11100	15.68	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
32	20231026	100349	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-160	5	-1.23	49365710	3836	23.06	12960	13000	12750	16950	9130	13040	12868.03	4.50	0	-1357	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1810	-7.92	0.81	12	0.03	-1627.00	15989.00	15750	20221118	-18.22	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	15750	-18.22	20221118	11100	16.04	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
33	20231026	090347	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-140	5	-1.07	9903110	768	4.62	12960	12960	12750	16950	9130	13040	12890.19	4.50	0	-87	13306	13172	12916	12782	12526	13240	12850	70	3910	500	9120	10	1	14052646	1813	-7.93	0.81	12	0.01	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.76	N	028100	500	70 억		632361	N	N	0	N	00	N
34	20231025	160349	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	220	2	1.72	214734480	16604	95.14	12890	13050	12660	16660	8980	12820	12931.74	4.49	0	442	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1832	-8.01	0.82	12	0.12	-1627.00	15989.00	15750	20221118	-17.21	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15750	-17.21	20221118	11100	17.48	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
35	20231025	150349	57	100.00	KOSPI		건설업	N	N	N	N		N	12940	120	2	0.94	178850120	13843	79.32	12890	13050	12660	16660	8980	12820	12919.90	4.49	0	114	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1818	-7.95	0.81	12	0.10	-1627.00	15989.00	15750	20221118	-17.84	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15750	-17.84	20221118	11100	16.58	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
36	20231025	140347	57	100.00	KOSPI		건설업	N	N	N	N		N	12930	110	2	0.86	163592000	12662	72.55	12890	13050	12660	16660	8980	12820	12919.92	4.49	0	107	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1817	-7.95	0.81	12	0.09	-1627.00	15989.00	15750	20221118	-17.90	11100	20230103	16.49	15000	-13.80	20230524	11100	16.49	20230103	15750	-17.90	20221118	11100	16.49	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
37	20231025	130347	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	140	2	1.09	143892990	11139	63.83	12890	13050	12660	16660	8980	12820	12917.95	4.49	0	1425	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1821	-7.97	0.81	12	0.08	-1627.00	15989.00	15750	20221118	-17.71	11100	20230103	16.76	15000	-13.60	20230524	11100	16.76	20230103	15750	-17.71	20221118	11100	16.76	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
38	20231025	120346	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	180	2	1.40	135216760	10470	59.99	12890	13050	12660	16660	8980	12820	12914.69	4.49	0	1448	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1827	-7.99	0.81	12	0.07	-1627.00	15989.00	15750	20221118	-17.46	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15750	-17.46	20221118	11100	17.12	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
39	20231025	110346	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	100	2	0.78	111779150	8663	49.64	12890	13050	12660	16660	8980	12820	12903.05	4.49	0	898	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1816	-7.94	0.81	12	0.06	-1627.00	15989.00	15750	20221118	-17.97	11100	20230103	16.40	15000	-13.87	20230524	11100	16.40	20230103	15750	-17.97	20221118	11100	16.40	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
40	20231025	100345	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	130	2	1.01	85874180	6657	38.14	12890	13050	12660	16660	8980	12820	12899.83	4.49	0	422	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1820	-7.96	0.81	12	0.05	-1627.00	15989.00	15750	20221118	-17.78	11100	20230103	16.67	15000	-13.67	20230524	11100	16.67	20230103	15750	-17.78	20221118	11100	16.67	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
41	20231025	090346	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	-20	5	-0.16	3276230	255	1.46	12890	12890	12800	16660	8980	12820	12847.96	4.49	0	-130	13373	13096	12653	12376	11933	13235	12515	70	3840	500	8970	10	1	14052646	1799	-7.87	0.80	12	0.00	-1627.00	15989.00	15750	20221118	-18.73	11100	20230103	15.32	15000	-14.67	20230524	11100	15.32	20230103	15750	-18.73	20221118	11100	15.32	20230103	1.77	N	028100	500	70 억		630272	N	N	0	N	00	N
42	20231024	160340	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	430	2	3.47	217663880	17338	100.10	12210	12930	12210	16100	8680	12390	12554.12	4.48	0	-576	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1802	-7.88	0.80	12	0.12	-1627.00	15989.00	15750	20221118	-18.60	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	15750	-18.60	20221118	11100	15.50	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
43	20231024	150345	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	460	2	3.71	205636040	16402	94.70	12210	12930	12210	16100	8680	12390	12537.25	4.48	0	-512	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1806	-7.90	0.80	12	0.12	-1627.00	15989.00	15750	20221118	-18.41	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15750	-18.41	20221118	11100	15.77	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
44	20231024	140338	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	350	2	2.82	163701210	13135	75.84	12210	12750	12210	16100	8680	12390	12462.98	4.48	0	-84	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1790	-7.83	0.80	12	0.09	-1627.00	15989.00	15750	20221118	-19.11	11100	20230103	14.77	15000	-15.07	20230524	11100	14.77	20230103	15750	-19.11	20221118	11100	14.77	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
45	20231024	130344	57	100.00	KOSPI		건설업	N	N	N	N		N	12530	140	2	1.13	131693780	10616	61.29	12210	12740	12210	16100	8680	12390	12405.22	4.48	0	173	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1761	-7.70	0.78	12	0.08	-1627.00	15989.00	15750	20221118	-20.44	11100	20230103	12.88	15000	-16.47	20230524	11100	12.88	20230103	15750	-20.44	20221118	11100	12.88	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
46	20231024	120348	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	160	2	1.29	125093490	10090	58.26	12210	12740	12210	16100	8680	12390	12397.77	4.48	0	-108	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1764	-7.71	0.78	12	0.07	-1627.00	15989.00	15750	20221118	-20.32	11100	20230103	13.06	15000	-16.33	20230524	11100	13.06	20230103	15750	-20.32	20221118	11100	13.06	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
47	20231024	110343	57	100.00	KOSPI		건설업	N	N	N	N		N	12270	-120	5	-0.97	62559990	5093	29.41	12210	12410	12210	16100	8680	12390	12283.52	4.48	0	732	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1724	-7.54	0.77	12	0.04	-1627.00	15989.00	15750	20221118	-22.10	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	15750	-22.10	20221118	11100	10.54	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
48	20231024	100340	57	100.00	KOSPI		건설업	N	N	N	N		N	12360	-30	5	-0.24	29331250	2384	13.76	12210	12410	12210	16100	8680	12390	12303.38	4.48	0	471	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1737	-7.60	0.77	12	0.02	-1627.00	15989.00	15750	20221118	-21.52	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	15750	-21.52	20221118	11100	11.35	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
49	20231024	090343	57	100.00	KOSPI		건설업	N	N	N	N		N	12300	-90	5	-0.73	9314710	760	4.39	12210	12400	12210	16100	8680	12390	12256.20	4.48	0	295	12830	12610	12370	12150	11910	12720	12260	70	3710	500	8670	10	1	14052646	1728	-7.56	0.77	12	0.01	-1627.00	15989.00	15750	20221118	-21.90	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	15750	-21.90	20221118	11100	10.81	20230103	1.80	N	028100	500	70 억		629879	N	N	0	N	00	N
50	20231023	160338	57	100.00	KOSPI		건설업	N	N	N	N		N	12390	90	2	0.73	213649130	17230	60.23	12130	12590	12130	15990	8610	12300	12399.84	4.49	0	-1300	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1741	-7.62	0.77	12	0.12	-1627.00	15989.00	15750	20221118	-21.33	11100	20230103	11.62	15000	-17.40	20230524	11100	11.62	20230103	15750	-21.33	20221118	11100	11.62	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
51	20231023	150337	57	100.00	KOSPI		건설업	N	N	N	N		N	12400	100	2	0.81	203355730	16401	57.33	12130	12590	12130	15990	8610	12300	12398.98	4.49	0	-1409	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1743	-7.62	0.78	12	0.12	-1627.00	15989.00	15750	20221118	-21.27	11100	20230103	11.71	15000	-17.33	20230524	11100	11.71	20230103	15750	-21.27	20221118	11100	11.71	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
52	20231023	140340	57	100.00	KOSPI		건설업	N	N	N	N		N	12490	190	2	1.54	180951990	14597	51.03	12130	12590	12130	15990	8610	12300	12396.52	4.49	0	-1201	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1755	-7.68	0.78	12	0.10	-1627.00	15989.00	15750	20221118	-20.70	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	15750	-20.70	20221118	11100	12.52	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
53	20231023	130339	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	250	2	2.03	136929060	11087	38.76	12130	12570	12130	15990	8610	12300	12350.42	4.49	0	562	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1764	-7.71	0.78	12	0.08	-1627.00	15989.00	15750	20221118	-20.32	11100	20230103	13.06	15000	-16.33	20230524	11100	13.06	20230103	15750	-20.32	20221118	11100	13.06	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
54	20231023	120337	57	100.00	KOSPI		건설업	N	N	N	N		N	12430	130	2	1.06	108347470	8802	30.77	12130	12570	12130	15990	8610	12300	12309.41	4.49	0	343	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1747	-7.64	0.78	12	0.06	-1627.00	15989.00	15750	20221118	-21.08	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	15750	-21.08	20221118	11100	11.98	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
55	20231023	110337	57	100.00	KOSPI		건설업	N	N	N	N		N	12490	190	2	1.54	96018110	7811	27.31	12130	12570	12130	15990	8610	12300	12292.68	4.49	0	975	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1755	-7.68	0.78	12	0.06	-1627.00	15989.00	15750	20221118	-20.70	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	15750	-20.70	20221118	11100	12.52	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
56	20231023	100335	57	100.00	KOSPI		건설업	N	N	N	N		N	12450	150	2	1.22	84370840	6878	24.04	12130	12450	12130	15990	8610	12300	12266.77	4.49	0	1140	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1750	-7.65	0.78	12	0.05	-1627.00	15989.00	15750	20221118	-20.95	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	15750	-20.95	20221118	11100	12.16	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
57	20231023	090342	57	100.00	KOSPI		건설업	N	N	N	N		N	12210	-90	5	-0.73	22919810	1888	6.60	12130	12210	12130	15990	8610	12300	12139.73	4.49	0	951	12660	12480	12200	12020	11740	12570	12110	70	3690	500	8610	10	1	14052646	1716	-7.50	0.76	12	0.01	-1627.00	15989.00	15750	20221118	-22.48	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	15750	-22.48	20221118	11100	10.00	20230103	1.81	N	028100	500	70 억		630500	N	N	0	N	00	N
58	20231020	160338	57	100.00	KOSPI		건설업	N	N	N	N		N	12300	40	2	0.33	342188000	28330	109.35	12290	12380	11920	15930	8590	12260	12078.64	4.50	0	-2443	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1728	-7.56	0.77	12	0.20	-1627.00	15989.00	15750	20221118	-21.90	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	15750	-21.90	20221118	11100	10.81	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
59	20231020	150337	57	100.00	KOSPI		건설업	N	N	N	N		N	12280	20	2	0.16	340195160	28168	108.72	12290	12380	11920	15930	8590	12260	12077.36	4.50	0	-2476	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1726	-7.55	0.77	12	0.20	-1627.00	15989.00	15750	20221118	-22.03	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	15750	-22.03	20221118	11100	10.63	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
60	20231020	140339	57	100.00	KOSPI		건설업	N	N	N	N		N	12360	100	2	0.82	312876110	25949	100.16	12290	12380	11920	15930	8590	12260	12057.35	4.50	0	-1317	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1737	-7.60	0.77	12	0.18	-1627.00	15989.00	15750	20221118	-21.52	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	15750	-21.52	20221118	11100	11.35	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
61	20231020	130330	57	100.00	KOSPI		건설업	N	N	N	N		N	12200	-60	5	-0.49	273453920	22733	87.75	12290	12380	11920	15930	8590	12260	12028.94	4.50	0	-900	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1714	-7.50	0.76	12	0.16	-1627.00	15989.00	15750	20221118	-22.54	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	15750	-22.54	20221118	11100	9.91	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
62	20231020	120334	57	100.00	KOSPI		건설업	N	N	N	N		N	12100	-160	5	-1.31	270573790	22496	86.83	12290	12380	11920	15930	8590	12260	12027.64	4.50	0	-882	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1700	-7.44	0.76	12	0.16	-1627.00	15989.00	15750	20221118	-23.17	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	15750	-23.17	20221118	11100	9.01	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
63	20231020	110337	57	100.00	KOSPI		건설업	N	N	N	N		N	12090	-170	5	-1.39	209602570	17441	67.32	12290	12380	11920	15930	8590	12260	12017.81	4.50	0	-3011	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1699	-7.43	0.76	12	0.12	-1627.00	15989.00	15750	20221118	-23.24	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	15750	-23.24	20221118	11100	8.92	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
64	20231020	100335	57	100.00	KOSPI		건설업	N	N	N	N		N	11950	-310	5	-2.53	111142320	9249	35.70	12290	12380	11920	15930	8590	12260	12016.69	4.50	0	-2496	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1679	-7.34	0.75	12	0.07	-1627.00	15989.00	15750	20221118	-24.13	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	15750	-24.13	20221118	11100	7.66	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
65	20231020	090337	57	100.00	KOSPI		건설업	N	N	N	N		N	12300	40	2	0.33	1388870	113	0.44	12290	12300	12290	15930	8590	12260	12290.88	4.50	0	10	12780	12520	12390	12130	12000	12455	12065	70	3670	500	8580	10	1	14052646	1728	-7.56	0.77	12	0.00	-1627.00	15989.00	15750	20221118	-21.90	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	15750	-21.90	20221118	11100	10.81	20230103	1.83	N	028100	500	70 억		632566	N	N	0	N	00	N
66	20231019	160335	57	100.00	KOSPI		건설업	N	N	N	N		N	12260	-580	5	-4.52	321450120	25752	92.45	12600	12650	12260	16690	8990	12840	12482.54	4.53	0	-3497	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1723	-7.54	0.77	12	0.18	-1627.00	15989.00	15750	20221118	-22.16	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	15750	-22.16	20221118	11100	10.45	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
67	20231019	150333	57	100.00	KOSPI		건설업	N	N	N	N		N	12380	-460	5	-3.58	291679140	23335	83.77	12600	12650	12380	16690	8990	12840	12499.64	4.53	0	-3333	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1740	-7.61	0.77	12	0.17	-1627.00	15989.00	15750	20221118	-21.40	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	15750	-21.40	20221118	11100	11.53	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
68	20231019	140334	57	100.00	KOSPI		건설업	N	N	N	N		N	12420	-420	5	-3.27	249703800	19952	71.63	12600	12650	12420	16690	8990	12840	12515.23	4.53	0	-3295	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1745	-7.63	0.78	12	0.14	-1627.00	15989.00	15750	20221118	-21.14	11100	20230103	11.89	15000	-17.20	20230524	11100	11.89	20230103	15750	-21.14	20221118	11100	11.89	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
69	20231019	130332	57	100.00	KOSPI		건설업	N	N	N	N		N	12500	-340	5	-2.65	207830960	16585	59.54	12600	12650	12420	16690	8990	12840	12531.26	4.53	0	-3065	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1757	-7.68	0.78	12	0.12	-1627.00	15989.00	15750	20221118	-20.63	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	15750	-20.63	20221118	11100	12.61	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
70	20231019	120333	57	100.00	KOSPI		건설업	N	N	N	N		N	12460	-380	5	-2.96	189694130	15129	54.31	12600	12650	12420	16690	8990	12840	12538.44	4.53	0	-2506	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1751	-7.66	0.78	12	0.11	-1627.00	15989.00	15750	20221118	-20.89	11100	20230103	12.25	15000	-16.93	20230524	11100	12.25	20230103	15750	-20.89	20221118	11100	12.25	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
71	20231019	110334	57	100.00	KOSPI		건설업	N	N	N	N		N	12490	-350	5	-2.73	155062620	12355	44.35	12600	12650	12420	16690	8990	12840	12550.60	4.53	0	-1826	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1755	-7.68	0.78	12	0.09	-1627.00	15989.00	15750	20221118	-20.70	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	15750	-20.70	20221118	11100	12.52	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
72	20231019	100332	57	100.00	KOSPI		건설업	N	N	N	N		N	12580	-260	5	-2.02	118967680	9481	34.04	12600	12650	12420	16690	8990	12840	12548.01	4.53	0	-325	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1768	-7.73	0.79	12	0.07	-1627.00	15989.00	15750	20221118	-20.13	11100	20230103	13.33	15000	-16.13	20230524	11100	13.33	20230103	15750	-20.13	20221118	11100	13.33	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
73	20231019	090335	57	100.00	KOSPI		건설업	N	N	N	N		N	12640	-200	5	-1.56	23400790	1857	6.67	12600	12640	12600	16690	8990	12840	12601.39	4.53	0	415	13433	13136	12903	12606	12373	13020	12490	70	3850	500	8980	10	1	14052646	1776	-7.77	0.79	12	0.01	-1627.00	15989.00	15750	20221118	-19.75	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	15750	-19.75	20221118	11100	13.87	20230103	1.82	N	028100	500	70 억		636417	N	N	0	N	00	N
74	20231018	160335	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	-240	5	-1.83	358753910	27854	219.48	12980	13200	12670	17000	9160	13080	12879.89	4.57	0	-5382	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1804	-7.89	0.80	12	0.20	-1627.00	15989.00	15750	20221118	-18.48	11100	20230103	15.68	15000	-14.40	20230524	11100	15.68	20230103	15750	-18.48	20221118	11100	15.68	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
75	20231018	150331	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	-230	5	-1.76	342000000	26549	209.20	12980	13200	12670	17000	9160	13080	12881.84	4.57	0	-5292	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1806	-7.90	0.80	12	0.19	-1627.00	15989.00	15750	20221118	-18.41	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15750	-18.41	20221118	11100	15.77	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
76	20231018	140330	57	100.00	KOSPI		건설업	N	N	N	N		N	12930	-150	5	-1.15	249064840	19387	152.76	12980	13060	12670	17000	9160	13080	12847.00	4.57	0	-2549	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1817	-7.95	0.81	12	0.14	-1627.00	15989.00	15750	20221118	-17.90	11100	20230103	16.49	15000	-13.80	20230524	11100	16.49	20230103	15750	-17.90	20221118	11100	16.49	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
77	20231018	130327	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	-360	5	-2.75	150894930	11713	92.29	12980	13060	12710	17000	9160	13080	12882.69	4.57	0	-3491	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1787	-7.82	0.80	12	0.08	-1627.00	15989.00	15750	20221118	-19.24	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	15750	-19.24	20221118	11100	14.59	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
78	20231018	120332	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-200	5	-1.53	90703960	7016	55.28	12980	13060	12860	17000	9160	13080	12928.16	4.57	0	-2375	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1810	-7.92	0.81	12	0.05	-1627.00	15989.00	15750	20221118	-18.22	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	15750	-18.22	20221118	11100	16.04	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
79	20231018	110330	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-180	5	-1.38	66469540	5136	40.47	12980	13060	12900	17000	9160	13080	12941.89	4.57	0	-1360	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1813	-7.93	0.81	12	0.04	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
80	20231018	100332	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	-110	5	-0.84	18346270	1414	11.14	12980	13060	12930	17000	9160	13080	12974.73	4.57	0	-303	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1823	-7.97	0.81	12	0.01	-1627.00	15989.00	15750	20221118	-17.65	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15750	-17.65	20221118	11100	16.85	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
81	20231018	090330	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	-100	5	-0.76	1466740	113	0.89	12980	12980	12980	17000	9160	13080	12980.00	4.57	0	-14	13260	13170	13120	13030	12980	13215	13075	70	3920	500	9150	10	1	14052646	1824	-7.98	0.81	12	0.00	-1627.00	15989.00	15750	20221118	-17.59	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15750	-17.59	20221118	11100	16.94	20230103	1.82	N	028100	500	70 억		642482	N	N	0	N	00	N
82	20231017	160332	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	30	2	0.23	166593440	12686	84.42	13070	13210	13070	16960	9140	13050	13133.87	4.59	0	-2128	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1838	-8.04	0.82	12	0.09	-1627.00	15989.00	15750	20221118	-16.95	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15750	-16.95	20221118	11100	17.84	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
83	20231017	150331	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	40	2	0.31	155958320	11873	79.01	13070	13210	13070	16960	9140	13050	13135.54	4.59	0	-2114	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1839	-8.05	0.82	12	0.08	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
84	20231017	140332	57	100.00	KOSPI		건설업	N	N	N	N		N	13190	140	2	1.07	138170400	10516	69.98	13070	13210	13070	16960	9140	13050	13139.06	4.59	0	-2255	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1854	-8.11	0.82	12	0.07	-1627.00	15989.00	15750	20221118	-16.25	11100	20230103	18.83	15000	-12.07	20230524	11100	18.83	20230103	15750	-16.25	20221118	11100	18.83	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
85	20231017	130331	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	100	2	0.77	102592090	7814	52.00	13070	13200	13070	16960	9140	13050	13129.27	4.59	0	-876	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1848	-8.08	0.82	12	0.06	-1627.00	15989.00	15750	20221118	-16.51	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15750	-16.51	20221118	11100	18.47	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
86	20231017	120331	57	100.00	KOSPI		건설업	N	N	N	N		N	13130	80	2	0.61	81580680	6210	41.33	13070	13200	13070	16960	9140	13050	13136.99	4.59	0	-946	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1845	-8.07	0.82	12	0.04	-1627.00	15989.00	15750	20221118	-16.63	11100	20230103	18.29	15000	-12.47	20230524	11100	18.29	20230103	15750	-16.63	20221118	11100	18.29	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
87	20231017	110328	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	20	2	0.15	74379930	5661	37.67	13070	13200	13070	16960	9140	13050	13139.01	4.59	0	-687	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1837	-8.03	0.82	12	0.04	-1627.00	15989.00	15750	20221118	-17.02	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15750	-17.02	20221118	11100	17.75	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
88	20231017	100327	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	130	2	1.00	53524310	4070	27.08	13070	13200	13070	16960	9140	13050	13150.94	4.59	0	-539	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1852	-8.10	0.82	12	0.03	-1627.00	15989.00	15750	20221118	-16.32	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15750	-16.32	20221118	11100	18.74	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
89	20231017	090329	57	100.00	KOSPI		건설업	N	N	N	N		N	13120	70	2	0.54	11564250	883	5.88	13070	13140	13070	16960	9140	13050	13096.55	4.59	0	350	13390	13220	13110	12940	12830	13165	12885	70	3910	500	9130	10	1	14052646	1844	-8.06	0.82	12	0.01	-1627.00	15989.00	15750	20221118	-16.70	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15750	-16.70	20221118	11100	18.20	20230103	1.82	N	028100	500	70 억		644588	N	N	0	N	00	N
90	20231016	160328	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-230	5	-1.73	194130220	14805	48.10	13170	13280	13000	17260	9300	13280	13110.11	4.61	0	-3041	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1834	-8.02	0.82	12	0.11	-1627.00	15989.00	15750	20221118	-17.14	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15750	-17.14	20221118	11100	17.57	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
91	20231016	150327	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	-280	5	-2.11	175691910	13391	43.51	13170	13280	13000	17260	9300	13280	13116.49	4.61	0	-3396	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1827	-7.99	0.81	12	0.10	-1627.00	15989.00	15750	20221118	-17.46	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15750	-17.46	20221118	11100	17.12	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
92	20231016	140328	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-230	5	-1.73	134548510	10242	33.27	13170	13280	13000	17260	9300	13280	13132.62	4.61	0	-2387	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1834	-8.02	0.82	12	0.07	-1627.00	15989.00	15750	20221118	-17.14	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15750	-17.14	20221118	11100	17.57	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
93	20231016	130328	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-230	5	-1.73	128975690	9815	31.89	13170	13280	13000	17260	9300	13280	13136.28	4.61	0	-2196	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1834	-8.02	0.82	12	0.07	-1627.00	15989.00	15750	20221118	-17.14	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15750	-17.14	20221118	11100	17.57	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
94	20231016	120328	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	-190	5	-1.43	102812250	7809	25.37	13170	13280	13000	17260	9300	13280	13161.31	4.61	0	-1879	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1839	-8.05	0.82	12	0.06	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
95	20231016	110327	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	-30	5	-0.23	74150610	5629	18.29	13170	13280	13000	17260	9300	13280	13166.94	4.61	0	-1064	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1862	-8.14	0.83	12	0.04	-1627.00	15989.00	15750	20221118	-15.87	11100	20230103	19.37	15000	-11.67	20230524	11100	19.37	20230103	15750	-15.87	20221118	11100	19.37	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
96	20231016	100324	57	100.00	KOSPI		건설업	N	N	N	N		N	13190	-90	5	-0.68	42375510	3227	10.48	13170	13190	13000	17260	9300	13280	13116.33	4.61	0	-793	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1854	-8.11	0.82	12	0.02	-1627.00	15989.00	15750	20221118	-16.25	11100	20230103	18.83	15000	-12.07	20230524	11100	18.83	20230103	15750	-16.25	20221118	11100	18.83	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
97	20231016	090326	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	-130	5	-0.98	10940030	829	2.69	13170	13170	13090	17260	9300	13280	13149.40	4.61	0	-400	13640	13460	13320	13140	13000	13550	13230	70	3980	500	9290	10	1	14052646	1848	-8.08	0.82	12	0.01	-1627.00	15989.00	15750	20221118	-16.51	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15750	-16.51	20221118	11100	18.47	20230103	1.82	N	028100	500	70 억		648365	N	N	0	N	00	N
98	20231012	160332	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	20	2	0.15	345663970	26014	32.10	13470	13470	13110	17350	9350	13350	13287.42	4.70	0	-4710	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1879	-8.22	0.84	12	0.19	-1627.00	15989.00	15750	20221118	-15.11	11100	20230103	20.45	15000	-10.87	20230524	11100	20.45	20230103	15750	-15.11	20221118	11100	20.45	20230103	1.95	N	028100	500	70 억		659790	N	N	1	N	00	N
99	20231012	150328	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	0	3	0.00	321459910	24203	29.86	13470	13470	13110	17350	9350	13350	13281.82	4.70	0	-4615	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1876	-8.21	0.83	12	0.17	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
100	20231012	140326	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	110	2	0.82	279478260	21063	25.99	13470	13470	13110	17350	9350	13350	13268.68	4.70	0	-4293	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1891	-8.27	0.84	12	0.15	-1627.00	15989.00	15750	20221118	-14.54	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15750	-14.54	20221118	11100	21.26	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
101	20231012	130327	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	-50	5	-0.37	240589500	18156	22.40	13470	13470	13110	17350	9350	13350	13251.24	4.70	0	-3558	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1869	-8.17	0.83	12	0.13	-1627.00	15989.00	15750	20221118	-15.56	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15750	-15.56	20221118	11100	19.82	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
102	20231012	120334	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	0	3	0.00	227211030	17151	21.16	13470	13470	13110	17350	9350	13350	13247.68	4.70	0	-3530	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1876	-8.21	0.83	12	0.12	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
103	20231012	110331	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-40	5	-0.30	194594430	14705	18.14	13470	13470	13110	17350	9350	13350	13233.22	4.70	0	-3312	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1870	-8.18	0.83	12	0.10	-1627.00	15989.00	15750	20221118	-15.49	11100	20230103	19.91	15000	-11.27	20230524	11100	19.91	20230103	15750	-15.49	20221118	11100	19.91	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
104	20231012	100330	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	-210	5	-1.57	126324370	9557	11.79	13470	13470	13110	17350	9350	13350	13217.99	4.70	0	-1601	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1847	-8.08	0.82	12	0.07	-1627.00	15989.00	15750	20221118	-16.57	11100	20230103	18.38	15000	-12.40	20230524	11100	18.38	20230103	15750	-16.57	20221118	11100	18.38	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
105	20231012	090331	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	0	3	0.00	9276970	692	0.85	13470	13470	13350	17350	9350	13350	13406.03	4.70	0	-309	14063	13706	13203	12846	12343	13885	13025	70	4000	500	9340	10	1	14052646	1876	-8.21	0.83	12	0.00	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.95	N	028100	500	70 억		659790	N	N	0	N	00	N
106	20231011	160328	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	650	2	5.12	1070074570	80495	161.52	12750	13560	12700	16510	8890	12700	13293.66	4.62	0	6796	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1876	-8.21	0.83	12	0.57	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
107	20231011	150328	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	670	2	5.28	1023422500	77003	154.51	12750	13560	12700	16510	8890	12700	13290.68	4.62	0	6839	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1879	-8.22	0.84	12	0.55	-1627.00	15989.00	15750	20221118	-15.11	11100	20230103	20.45	15000	-10.87	20230524	11100	20.45	20230103	15750	-15.11	20221118	11100	20.45	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
108	20231011	140332	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	700	2	5.51	949250170	71473	143.42	12750	13560	12700	16510	8890	12700	13281.24	4.62	0	6734	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1883	-8.24	0.84	12	0.51	-1627.00	15989.00	15750	20221118	-14.92	11100	20230103	20.72	15000	-10.67	20230524	11100	20.72	20230103	15750	-14.92	20221118	11100	20.72	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
109	20231011	130326	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	600	2	4.72	447862640	34065	68.35	12750	13380	12700	16510	8890	12700	13147.30	4.62	0	4229	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1869	-8.17	0.83	12	0.24	-1627.00	15989.00	15750	20221118	-15.56	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15750	-15.56	20221118	11100	19.82	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
110	20231011	120333	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	540	2	4.25	379463510	28929	58.05	12750	13370	12700	16510	8890	12700	13117.06	4.62	0	4566	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1861	-8.14	0.83	12	0.21	-1627.00	15989.00	15750	20221118	-15.94	11100	20230103	19.28	15000	-11.73	20230524	11100	19.28	20230103	15750	-15.94	20221118	11100	19.28	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
111	20231011	110329	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	480	2	3.78	234779640	17997	36.11	12750	13190	12700	16510	8890	12700	13045.49	4.62	0	1797	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1852	-8.10	0.82	12	0.13	-1627.00	15989.00	15750	20221118	-16.32	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15750	-16.32	20221118	11100	18.74	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
112	20231011	100328	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	340	2	2.68	117625890	9067	18.19	12750	13130	12700	16510	8890	12700	12972.97	4.62	0	1120	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1832	-8.01	0.82	12	0.06	-1627.00	15989.00	15750	20221118	-17.21	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15750	-17.21	20221118	11100	17.48	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
113	20231011	090329	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	120	2	0.94	1836070	144	0.29	12750	12820	12750	16510	8890	12700	12750.49	4.62	0	-12	13373	13036	12843	12506	12313	12940	12410	70	3810	500	8890	10	1	14052646	1802	-7.88	0.80	12	0.00	-1627.00	15989.00	15750	20221118	-18.60	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	15750	-18.60	20221118	11100	15.50	20230103	1.95	N	028100	500	70 억		649923	N	N	0	N	00	N
114	20231010	160326	57	100.00	KOSPI		건설업	N	N	N	N		N	12700	-390	5	-2.98	640429910	49534	158.91	13180	13180	12650	17010	9170	13090	12929.10	4.61	0	-1337	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1785	-7.81	0.79	12	0.35	-1627.00	15989.00	15750	20221118	-19.37	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	15750	-19.37	20221118	11100	14.41	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
115	20231010	150325	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	-360	5	-2.75	612808740	47361	151.94	13180	13180	12650	17010	9170	13090	12939.10	4.61	0	-1473	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1789	-7.82	0.80	12	0.34	-1627.00	15989.00	15750	20221118	-19.17	11100	20230103	14.68	15000	-15.13	20230524	11100	14.68	20230103	15750	-19.17	20221118	11100	14.68	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
116	20231010	140325	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	-320	5	-2.44	529793650	40837	131.01	13180	13180	12730	17010	9170	13090	12973.37	4.61	0	240	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1795	-7.85	0.80	12	0.29	-1627.00	15989.00	15750	20221118	-18.92	11100	20230103	15.05	15000	-14.87	20230524	11100	15.05	20230103	15750	-18.92	20221118	11100	15.05	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
117	20231010	130324	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	-300	5	-2.29	496192340	38208	122.58	13180	13180	12790	17010	9170	13090	12986.61	4.61	0	1347	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1797	-7.86	0.80	12	0.27	-1627.00	15989.00	15750	20221118	-18.79	11100	20230103	15.23	15000	-14.73	20230524	11100	15.23	20230103	15750	-18.79	20221118	11100	15.23	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
118	20231010	120324	57	100.00	KOSPI		건설업	N	N	N	N		N	12930	-160	5	-1.22	401262410	30829	98.90	13180	13180	12900	17010	9170	13090	13015.75	4.61	0	3005	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1817	-7.95	0.81	12	0.22	-1627.00	15989.00	15750	20221118	-17.90	11100	20230103	16.49	15000	-13.80	20230524	11100	16.49	20230103	15750	-17.90	20221118	11100	16.49	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
119	20231010	110317	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	-110	5	-0.84	332854940	25552	81.97	13180	13180	12900	17010	9170	13090	13026.57	4.61	0	4144	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1824	-7.98	0.81	12	0.18	-1627.00	15989.00	15750	20221118	-17.59	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15750	-17.59	20221118	11100	16.94	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
120	20231010	100322	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	0	3	0.00	251627990	19318	61.97	13180	13180	12900	17010	9170	13090	13025.57	4.61	0	5121	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1839	-8.05	0.82	12	0.14	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
121	20231010	090323	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	0	3	0.00	12017090	915	2.94	13180	13180	13090	17010	9170	13090	13133.43	4.61	0	-114	13550	13320	12960	12730	12370	13435	12845	70	3920	500	9160	10	1	14052646	1839	-8.05	0.82	12	0.01	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.95	N	028100	500	70 억		648033	N	N	0	N	00	N
122	20231006	160324	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	390	2	3.07	404354490	31137	85.99	12600	13190	12600	16510	8890	12700	12986.29	4.58	0	3307	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1839	-8.05	0.82	12	0.22	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
123	20231006	150319	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	480	2	3.78	369520920	28487	78.67	12600	13180	12600	16510	8890	12700	12971.56	4.58	0	3127	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1852	-8.10	0.82	12	0.20	-1627.00	15989.00	15750	20221118	-16.32	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15750	-16.32	20221118	11100	18.74	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
124	20231006	140320	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	300	2	2.36	264160090	20441	56.45	12600	13050	12600	16510	8890	12700	12923.05	4.58	0	2834	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1827	-7.99	0.81	12	0.15	-1627.00	15989.00	15750	20221118	-17.46	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15750	-17.46	20221118	11100	17.12	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
125	20231006	130318	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	340	2	2.68	183058710	14211	39.24	12600	13050	12600	16510	8890	12700	12881.48	4.58	0	1536	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1832	-8.01	0.82	12	0.10	-1627.00	15989.00	15750	20221118	-17.21	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15750	-17.21	20221118	11100	17.48	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
126	20231006	120316	57	100.00	KOSPI		건설업	N	N	N	N		N	12940	240	2	1.89	132036960	10287	28.41	12600	12960	12600	16510	8890	12700	12835.32	4.58	0	311	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1818	-7.95	0.81	12	0.07	-1627.00	15989.00	15750	20221118	-17.84	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15750	-17.84	20221118	11100	16.58	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
127	20231006	110314	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	200	2	1.57	102605770	8006	22.11	12600	12960	12600	16510	8890	12700	12816.11	4.58	0	-413	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1813	-7.93	0.81	12	0.06	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
128	20231006	100316	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	260	2	2.05	66279110	5193	14.34	12600	12960	12600	16510	8890	12700	12763.16	4.58	0	225	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1821	-7.97	0.81	12	0.04	-1627.00	15989.00	15750	20221118	-17.71	11100	20230103	16.76	15000	-13.60	20230524	11100	16.76	20230103	15750	-17.71	20221118	11100	16.76	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N
129	20231006	090312	57	100.00	KOSPI		건설업	N	N	N	N		N	12690	-10	5	-0.08	6842700	542	1.50	12600	12690	12600	16510	8890	12700	12624.91	4.58	0	80	13400	13050	12850	12500	12300	12950	12400	70	3810	500	8890	10	1	14052646	1783	-7.80	0.79	12	0.00	-1627.00	15989.00	15750	20221118	-19.43	11100	20230103	14.32	15000	-15.40	20230524	11100	14.32	20230103	15750	-19.43	20221118	11100	14.32	20230103	1.95	N	028100	500	70 억		643471	N	N	0	N	00	N