KissMeData/028100/price/prices-20241001.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	20241031	160421	57	100.00	KOSPI		건설업	N	N	N	N		N	13030	-120	5	-0.91	288716230	22164	65.95	13130	13130	12930	17090	9210	13150	13026.30	4.07	0	1127	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1831	17.90	0.78	12	0.16	728.00	16724.00	16180	20240612	-19.47	11550	20240805	12.81	16180	-19.47	20240612	11550	12.81	20240805	16180	-19.47	20240612	11550	12.81	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
3	20241031	150425	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	-90	5	-0.68	261979150	20114	59.85	13130	13130	12930	17090	9210	13150	13024.72	4.07	0	1024	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1835	17.94	0.78	12	0.14	728.00	16724.00	16180	20240612	-19.28	11550	20240805	13.07	16180	-19.28	20240612	11550	13.07	20240805	16180	-19.28	20240612	11550	13.07	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
4	20241031	140425	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-70	5	-0.53	240204990	18447	54.89	13130	13130	12930	17090	9210	13150	13021.36	4.07	0	915	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1838	17.97	0.78	12	0.13	728.00	16724.00	16180	20240612	-19.16	11550	20240805	13.25	16180	-19.16	20240612	11550	13.25	20240805	16180	-19.16	20240612	11550	13.25	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
5	20241031	130423	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-50	5	-0.38	227988420	17513	52.11	13130	13130	12930	17090	9210	13150	13018.24	4.07	0	754	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1841	17.99	0.78	12	0.12	728.00	16724.00	16180	20240612	-19.04	11550	20240805	13.42	16180	-19.04	20240612	11550	13.42	20240805	16180	-19.04	20240612	11550	13.42	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
6	20241031	120423	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	-80	5	-0.61	209482960	16097	47.89	13130	13130	12930	17090	9210	13150	13013.79	4.07	0	157	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1837	17.95	0.78	12	0.11	728.00	16724.00	16180	20240612	-19.22	11550	20240805	13.16	16180	-19.22	20240612	11550	13.16	20240805	16180	-19.22	20240612	11550	13.16	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
7	20241031	110425	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	-180	5	-1.37	161963200	12450	37.04	13130	13130	12930	17090	9210	13150	13009.09	4.07	0	-154	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1823	17.82	0.78	12	0.09	728.00	16724.00	16180	20240612	-19.84	11550	20240805	12.29	16180	-19.84	20240612	11550	12.29	20240805	16180	-19.84	20240612	11550	12.29	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
8	20241031	100425	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-100	5	-0.76	139071180	10688	31.80	13130	13130	12930	17090	9210	13150	13011.90	4.07	0	-118	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1834	17.93	0.78	12	0.08	728.00	16724.00	16180	20240612	-19.34	11550	20240805	12.99	16180	-19.34	20240612	11550	12.99	20240805	16180	-19.34	20240612	11550	12.99	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
9	20241031	090423	57	100.00	KOSPI		건설업	N	N	N	N		N	13040	-110	5	-0.84	29815940	2276	6.77	13130	13130	13040	17090	9210	13150	13100.15	4.07	0	-902	13343	13246	13153	13056	12963	13295	13105	70	3940	500	9990	10	1	14052646	1832	17.91	0.78	12	0.02	728.00	16724.00	16180	20240612	-19.41	11550	20240805	12.90	16180	-19.41	20240612	11550	12.90	20240805	16180	-19.41	20240612	11550	12.90	20240805	0.94	N	028100	500	70 억		571907	N	N	0	N	00	N
10	20241030	160422	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	10	2	0.08	442648070	33587	102.00	13140	13250	13060	17080	9200	13140	13179.20	4.02	0	7315	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1848	18.06	0.79	12	0.24	728.00	16724.00	16180	20240612	-18.73	11550	20240805	13.85	16180	-18.73	20240612	11550	13.85	20240805	16180	-18.73	20240612	11550	13.85	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
11	20241030	150430	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	70	2	0.53	415814480	31548	95.81	13140	13250	13060	17080	9200	13140	13180.40	4.02	0	7061	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1856	18.15	0.79	12	0.22	728.00	16724.00	16180	20240612	-18.36	11550	20240805	14.37	16180	-18.36	20240612	11550	14.37	20240805	16180	-18.36	20240612	11550	14.37	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
12	20241030	140426	57	100.00	KOSPI		건설업	N	N	N	N		N	13160	20	2	0.15	383699400	29108	88.40	13140	13250	13060	17080	9200	13140	13181.95	4.02	0	7079	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1849	18.08	0.79	12	0.21	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
13	20241030	130426	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	0	3	0.00	359002550	27229	82.70	13140	13250	13060	17080	9200	13140	13184.60	4.02	0	6681	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1847	18.05	0.79	12	0.19	728.00	16724.00	16180	20240612	-18.79	11550	20240805	13.77	16180	-18.79	20240612	11550	13.77	20240805	16180	-18.79	20240612	11550	13.77	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
14	20241030	120430	57	100.00	KOSPI		건설업	N	N	N	N		N	13160	20	2	0.15	327591220	24840	75.44	13140	13250	13060	17080	9200	13140	13188.09	4.02	0	5836	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1849	18.08	0.79	12	0.18	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
15	20241030	110424	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	60	2	0.46	250126640	18961	57.58	13140	13250	13060	17080	9200	13140	13191.69	4.02	0	4171	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1855	18.13	0.79	12	0.13	728.00	16724.00	16180	20240612	-18.42	11550	20240805	14.29	16180	-18.42	20240612	11550	14.29	20240805	16180	-18.42	20240612	11550	14.29	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
16	20241030	100423	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	90	2	0.68	145550960	11046	33.55	13140	13240	13060	17080	9200	13140	13176.87	4.02	0	3093	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1859	18.17	0.79	12	0.08	728.00	16724.00	16180	20240612	-18.23	11550	20240805	14.55	16180	-18.23	20240612	11550	14.55	20240805	16180	-18.23	20240612	11550	14.55	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
17	20241030	090424	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-60	5	-0.46	7312100	558	1.69	13140	13140	13080	17080	9200	13140	13102.79	4.02	0	-122	13300	13220	13100	13020	12900	13160	12960	70	3940	500	9980	10	1	14052646	1838	17.97	0.78	12	0.00	728.00	16724.00	16180	20240612	-19.16	11550	20240805	13.25	16180	-19.16	20240612	11550	13.25	20240805	16180	-19.16	20240612	11550	13.25	20240805	0.95	N	028100	500	70 억		564527	N	N	0	N	00	N
18	20241029	160411	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	-10	5	-0.08	429312670	32764	64.19	13160	13180	12980	17090	9210	13150	13103.09	3.97	0	6551	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1847	18.05	0.79	12	0.23	728.00	16724.00	16180	20240612	-18.79	11550	20240805	13.77	16180	-18.79	20240612	11550	13.77	20240805	16180	-18.79	20240612	11550	13.77	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
19	20241029	150418	57	100.00	KOSPI		건설업	N	N	N	N		N	13120	-30	5	-0.23	397303970	30329	59.42	13160	13180	12980	17090	9210	13150	13099.80	3.97	0	6540	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1844	18.02	0.78	12	0.22	728.00	16724.00	16180	20240612	-18.91	11550	20240805	13.59	16180	-18.91	20240612	11550	13.59	20240805	16180	-18.91	20240612	11550	13.59	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
20	20241029	140412	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	-80	5	-0.61	334477360	25533	50.02	13160	13180	12980	17090	9210	13150	13099.81	3.97	0	4416	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1837	17.95	0.78	12	0.18	728.00	16724.00	16180	20240612	-19.22	11550	20240805	13.16	16180	-19.22	20240612	11550	13.16	20240805	16180	-19.22	20240612	11550	13.16	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
21	20241029	130413	57	100.00	KOSPI		건설업	N	N	N	N		N	13120	-30	5	-0.23	302614710	23099	45.26	13160	13180	12980	17090	9210	13150	13100.77	3.97	0	4083	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1844	18.02	0.78	12	0.16	728.00	16724.00	16180	20240612	-18.91	11550	20240805	13.59	16180	-18.91	20240612	11550	13.59	20240805	16180	-18.91	20240612	11550	13.59	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
22	20241029	120416	57	100.00	KOSPI		건설업	N	N	N	N		N	13130	-20	5	-0.15	221519120	16912	33.13	13160	13180	12980	17090	9210	13150	13098.34	3.97	0	2162	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1845	18.04	0.79	12	0.12	728.00	16724.00	16180	20240612	-18.85	11550	20240805	13.68	16180	-18.85	20240612	11550	13.68	20240805	16180	-18.85	20240612	11550	13.68	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
23	20241029	110422	57	100.00	KOSPI		건설업	N	N	N	N		N	13110	-40	5	-0.30	186012600	14212	27.84	13160	13180	12980	17090	9210	13150	13088.42	3.97	0	2022	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1842	18.01	0.78	12	0.10	728.00	16724.00	16180	20240612	-18.97	11550	20240805	13.51	16180	-18.97	20240612	11550	13.51	20240805	16180	-18.97	20240612	11550	13.51	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
24	20241029	100415	57	100.00	KOSPI		건설업	N	N	N	N		N	13130	-20	5	-0.15	149545250	11432	22.40	13160	13180	12980	17090	9210	13150	13081.28	3.97	0	1542	13410	13280	13040	12910	12670	13345	12975	70	3940	500	9990	10	1	14052646	1845	18.04	0.79	12	0.08	728.00	16724.00	16180	20240612	-18.85	11550	20240805	13.68	16180	-18.85	20240612	11550	13.68	20240805	16180	-18.85	20240612	11550	13.68	20240805	0.95	N	028100	500	70 억		557842	N	N	0	N	00	N
25	20241028	160410	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	170	2	1.31	643116430	49383	84.79	12950	13170	12800	16870	9090	12980	13023.18	3.99	0	-6551	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1848	18.06	0.79	12	0.35	728.00	16724.00	16180	20240612	-18.73	11550	20240805	13.85	16180	-18.73	20240612	11550	13.85	20240805	16180	-18.73	20240612	11550	13.85	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
26	20241028	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	120	2	0.92	628033650	48234	82.82	12950	13170	12800	16870	9090	12980	13020.70	3.99	0	-6638	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1841	17.99	0.78	12	0.34	728.00	16724.00	16180	20240612	-19.04	11550	20240805	13.42	16180	-19.04	20240612	11550	13.42	20240805	16180	-19.04	20240612	11550	13.42	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
27	20241028	140414	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	120	2	0.92	583813970	44863	77.03	12950	13170	12800	16870	9090	12980	13013.39	3.99	0	-7807	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1841	17.99	0.78	12	0.32	728.00	16724.00	16180	20240612	-19.04	11550	20240805	13.42	16180	-19.04	20240612	11550	13.42	20240805	16180	-19.04	20240612	11550	13.42	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
28	20241028	130411	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	30	2	0.23	490301280	37725	64.77	12950	13170	12800	16870	9090	12980	12996.80	3.99	0	-8768	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1828	17.87	0.78	12	0.27	728.00	16724.00	16180	20240612	-19.59	11550	20240805	12.64	16180	-19.59	20240612	11550	12.64	20240805	16180	-19.59	20240612	11550	12.64	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
29	20241028	120412	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	-10	5	-0.08	478592150	36823	63.22	12950	13170	12800	16870	9090	12980	12997.18	3.99	0	-8494	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1823	17.82	0.78	12	0.26	728.00	16724.00	16180	20240612	-19.84	11550	20240805	12.29	16180	-19.84	20240612	11550	12.29	20240805	16180	-19.84	20240612	11550	12.29	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
30	20241028	110344	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	70	2	0.54	417169100	32103	55.12	12950	13170	12800	16870	9090	12980	12994.79	3.99	0	-7330	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1834	17.93	0.78	12	0.23	728.00	16724.00	16180	20240612	-19.34	11550	20240805	12.99	16180	-19.34	20240612	11550	12.99	20240805	16180	-19.34	20240612	11550	12.99	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
31	20241028	100409	57	100.00	KOSPI		건설업	N	N	N	N		N	12860	-120	5	-0.92	159294450	12375	21.25	12950	12950	12800	16870	9090	12980	12870.76	3.99	0	-1477	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1807	17.66	0.77	12	0.09	728.00	16724.00	16180	20240612	-20.52	11550	20240805	11.34	16180	-20.52	20240612	11550	11.34	20240805	16180	-20.52	20240612	11550	11.34	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
32	20241028	090409	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	-30	5	-0.23	13369640	1033	1.77	12950	12950	12920	16870	9090	12980	12935.05	3.99	0	173	13346	13162	12976	12792	12606	13070	12700	70	3890	500	9860	10	1	14052646	1820	17.79	0.77	12	0.01	728.00	16724.00	16180	20240612	-19.96	11550	20240805	12.12	16180	-19.96	20240612	11550	12.12	20240805	16180	-19.96	20240612	11550	12.12	20240805	0.99	N	028100	500	70 억		561175	N	N	0	N	00	N
33	20241025	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	-190	5	-1.44	743138450	57654	55.47	13160	13160	12790	17120	9220	13170	12889.63	4.05	0	-4221	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1824	17.83	0.78	12	0.41	728.00	16724.00	16180	20240612	-19.78	11550	20240805	12.38	16180	-19.78	20240612	11550	12.38	20240805	16180	-19.78	20240612	11550	12.38	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
34	20241025	150413	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-350	5	-2.66	681011300	52835	50.84	13160	13160	12790	17120	9220	13170	12889.40	4.05	0	-3311	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1802	17.61	0.77	12	0.38	728.00	16724.00	16180	20240612	-20.77	11550	20240805	11.00	16180	-20.77	20240612	11550	11.00	20240805	16180	-20.77	20240612	11550	11.00	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
35	20241025	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-350	5	-2.66	638755590	49542	47.67	13160	13160	12790	17120	9220	13170	12893.21	4.05	0	-3622	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1802	17.61	0.77	12	0.35	728.00	16724.00	16180	20240612	-20.77	11550	20240805	11.00	16180	-20.77	20240612	11550	11.00	20240805	16180	-20.77	20240612	11550	11.00	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
36	20241025	130413	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	-250	5	-1.90	273730290	21137	20.34	13160	13160	12860	17120	9220	13170	12950.29	4.05	0	-2286	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1816	17.75	0.77	12	0.15	728.00	16724.00	16180	20240612	-20.15	11550	20240805	11.86	16180	-20.15	20240612	11550	11.86	20240805	16180	-20.15	20240612	11550	11.86	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
37	20241025	120413	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	-190	5	-1.44	261203220	20170	19.41	13160	13160	12860	17120	9220	13170	12950.09	4.05	0	-2065	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1824	17.83	0.78	12	0.14	728.00	16724.00	16180	20240612	-19.78	11550	20240805	12.38	16180	-19.78	20240612	11550	12.38	20240805	16180	-19.78	20240612	11550	12.38	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
38	20241025	110409	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	-250	5	-1.90	227439170	17565	16.90	13160	13160	12860	17120	9220	13170	12948.43	4.05	0	-2350	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1816	17.75	0.77	12	0.12	728.00	16724.00	16180	20240612	-20.15	11550	20240805	11.86	16180	-20.15	20240612	11550	11.86	20240805	16180	-20.15	20240612	11550	11.86	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
39	20241025	100411	57	100.00	KOSPI		건설업	N	N	N	N		N	12910	-260	5	-1.97	183498050	14163	13.63	13160	13160	12860	17120	9220	13170	12956.16	4.05	0	-3089	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1814	17.73	0.77	12	0.10	728.00	16724.00	16180	20240612	-20.21	11550	20240805	11.77	16180	-20.21	20240612	11550	11.77	20240805	16180	-20.21	20240612	11550	11.77	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
40	20241025	090411	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-120	5	-0.91	19711140	1504	1.45	13160	13160	13040	17120	9220	13170	13105.81	4.05	0	41	13716	13442	13226	12952	12736	13335	12845	70	3950	500	10000	10	1	14052646	1834	17.93	0.78	12	0.01	728.00	16724.00	16180	20240612	-19.34	11550	20240805	12.99	16180	-19.34	20240612	11550	12.99	20240805	16180	-19.34	20240612	11550	12.99	20240805	1.05	N	028100	500	70 억		568562	N	N	0	N	00	N
41	20241024	160404	57	100.00	KOSPI		건설업	N	N	N	N		N	13170	-80	5	-0.60	1366466570	103635	13.57	13340	13500	13010	17220	9280	13250	13185.43	3.97	0	12665	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1851	18.09	0.79	12	0.74	728.00	16724.00	16180	20240612	-18.60	11550	20240805	14.03	16180	-18.60	20240612	11550	14.03	20240805	16180	-18.60	20240612	11550	14.03	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
42	20241024	150407	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-170	5	-1.28	1293988670	98094	12.84	13340	13500	13010	17220	9280	13250	13191.31	3.97	0	11951	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1838	17.97	0.78	12	0.70	728.00	16724.00	16180	20240612	-19.16	11550	20240805	13.25	16180	-19.16	20240612	11550	13.25	20240805	16180	-19.16	20240612	11550	13.25	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
43	20241024	140402	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-150	5	-1.13	1080758320	81757	10.70	13340	13500	13010	17220	9280	13250	13219.15	3.97	0	9845	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1841	17.99	0.78	12	0.58	728.00	16724.00	16180	20240612	-19.04	11550	20240805	13.42	16180	-19.04	20240612	11550	13.42	20240805	16180	-19.04	20240612	11550	13.42	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
44	20241024	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	13110	-140	5	-1.06	1046705980	79155	10.36	13340	13500	13010	17220	9280	13250	13223.50	3.97	0	9267	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1842	18.01	0.78	12	0.56	728.00	16724.00	16180	20240612	-18.97	11550	20240805	13.51	16180	-18.97	20240612	11550	13.51	20240805	16180	-18.97	20240612	11550	13.51	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
45	20241024	120406	57	100.00	KOSPI		건설업	N	N	N	N		N	13190	-60	5	-0.45	962336850	72743	9.52	13340	13500	13010	17220	9280	13250	13229.27	3.97	0	9556	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1854	18.12	0.79	12	0.52	728.00	16724.00	16180	20240612	-18.48	11550	20240805	14.20	16180	-18.48	20240612	11550	14.20	20240805	16180	-18.48	20240612	11550	14.20	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
46	20241024	110408	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	-160	5	-1.21	854111620	64462	8.44	13340	13500	13060	17220	9280	13250	13249.85	3.97	0	7428	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1839	17.98	0.78	12	0.46	728.00	16724.00	16180	20240612	-19.10	11550	20240805	13.33	16180	-19.10	20240612	11550	13.33	20240805	16180	-19.10	20240612	11550	13.33	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
47	20241024	100409	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	-10	5	-0.08	620441460	46665	6.11	13340	13500	13060	17220	9280	13250	13295.65	3.97	0	1610	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1861	18.19	0.79	12	0.33	728.00	16724.00	16180	20240612	-18.17	11550	20240805	14.63	16180	-18.17	20240612	11550	14.63	20240805	16180	-18.17	20240612	11550	14.63	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
48	20241024	090430	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	-70	5	-0.53	83598640	6312	0.83	13340	13350	13150	17220	9280	13250	13244.40	3.97	0	-1554	14903	14076	13273	12446	11643	14490	12860	70	3970	500	10070	10	1	14052646	1852	18.10	0.79	12	0.04	728.00	16724.00	16180	20240612	-18.54	11550	20240805	14.11	16180	-18.54	20240612	11550	14.11	20240805	16180	-18.54	20240612	11550	14.11	20240805	1.06	N	028100	500	70 억		557639	N	N	0	N	00	N
49	20241023	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	780	2	6.26	10193661610	754904	3662.63	12470	14100	12470	16210	8730	12470	13503.64	4.05	0	-12686	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1862	18.20	0.79	12	5.37	728.00	16724.00	16180	20240612	-18.11	11550	20240805	14.72	16180	-18.11	20240612	11550	14.72	20240805	16180	-18.11	20240612	11550	14.72	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
50	20241023	150413	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	800	2	6.42	9830429810	727453	3529.44	12470	14100	12470	16210	8730	12470	13513.49	4.05	0	-14762	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1865	18.23	0.79	12	5.18	728.00	16724.00	16180	20240612	-17.99	11550	20240805	14.89	16180	-17.99	20240612	11550	14.89	20240805	16180	-17.99	20240612	11550	14.89	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
51	20241023	140414	57	100.00	KOSPI		건설업	N	N	N	N		N	13110	640	2	5.13	9276078310	685601	3326.38	12470	14100	12470	16210	8730	12470	13529.85	4.05	0	-14362	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1842	18.01	0.78	12	4.88	728.00	16724.00	16180	20240612	-18.97	11550	20240805	13.51	16180	-18.97	20240612	11550	13.51	20240805	16180	-18.97	20240612	11550	13.51	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
52	20241023	130409	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	770	2	6.17	8966752750	662074	3212.24	12470	14100	12470	16210	8730	12470	13543.43	4.05	0	-16465	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1861	18.19	0.79	12	4.71	728.00	16724.00	16180	20240612	-18.17	11550	20240805	14.63	16180	-18.17	20240612	11550	14.63	20240805	16180	-18.17	20240612	11550	14.63	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
53	20241023	120407	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	530	2	4.25	8470074070	624554	3030.20	12470	14100	12470	16210	8730	12470	13561.80	4.05	0	-18979	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1827	17.86	0.78	12	4.44	728.00	16724.00	16180	20240612	-19.65	11550	20240805	12.55	16180	-19.65	20240612	11550	12.55	20240805	16180	-19.65	20240612	11550	12.55	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
54	20241023	110407	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	1060	2	8.50	6004997320	439016	2130.01	12470	14100	12470	16210	8730	12470	13678.31	4.05	0	-12104	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1901	18.59	0.81	12	3.12	728.00	16724.00	16180	20240612	-16.38	11550	20240805	17.14	16180	-16.38	20240612	11550	17.14	20240805	16180	-16.38	20240612	11550	17.14	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
55	20241023	100407	57	100.00	KOSPI		건설업	N	N	N	N		N	12670	200	2	1.60	107728270	8563	41.55	12470	12680	12470	16210	8730	12470	12580.67	4.05	0	3010	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1780	17.40	0.76	12	0.06	728.00	16724.00	16180	20240612	-21.69	11550	20240805	9.70	16180	-21.69	20240612	11550	9.70	20240805	16180	-21.69	20240612	11550	9.70	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
56	20241023	090407	57	100.00	KOSPI		건설업	N	N	N	N		N	12520	50	2	0.40	1137100	91	0.44	12470	12520	12470	16210	8730	12470	12495.60	4.05	0	11	12616	12542	12486	12412	12356	12515	12385	70	3740	500	9470	10	1	14052646	1759	17.20	0.75	12	0.00	728.00	16724.00	16180	20240612	-22.62	11550	20240805	8.40	16180	-22.62	20240612	11550	8.40	20240805	16180	-22.62	20240612	11550	8.40	20240805	1.09	N	028100	500	70 억		568868	N	N	0	N	00	N
57	20241022	160403	57	100.00	KOSPI		건설업	N	N	N	N		N	12470	-50	5	-0.40	256491320	20588	134.92	12540	12560	12430	16270	8770	12520	12458.28	4.07	0	-4563	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1752	17.13	0.75	12	0.15	728.00	16724.00	16180	20240612	-22.93	11550	20240805	7.97	16180	-22.93	20240612	11550	7.97	20240805	16180	-22.93	20240612	11550	7.97	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
58	20241022	150408	57	100.00	KOSPI		건설업	N	N	N	N		N	12500	-20	5	-0.16	253470020	20346	133.34	12540	12560	12430	16270	8770	12520	12457.97	4.07	0	-4572	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1757	17.17	0.75	12	0.14	728.00	16724.00	16180	20240612	-22.74	11550	20240805	8.23	16180	-22.74	20240612	11550	8.23	20240805	16180	-22.74	20240612	11550	8.23	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
59	20241022	140409	57	100.00	KOSPI		건설업	N	N	N	N		N	12510	-10	5	-0.08	241170810	19359	126.87	12540	12560	12430	16270	8770	12520	12457.81	4.07	0	-4780	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1758	17.18	0.75	12	0.14	728.00	16724.00	16180	20240612	-22.68	11550	20240805	8.31	16180	-22.68	20240612	11550	8.31	20240805	16180	-22.68	20240612	11550	8.31	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
60	20241022	130408	57	100.00	KOSPI		건설업	N	N	N	N		N	12510	-10	5	-0.08	214036440	17184	112.62	12540	12560	12430	16270	8770	12520	12455.56	4.07	0	-5702	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1758	17.18	0.75	12	0.12	728.00	16724.00	16180	20240612	-22.68	11550	20240805	8.31	16180	-22.68	20240612	11550	8.31	20240805	16180	-22.68	20240612	11550	8.31	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
61	20241022	120407	57	100.00	KOSPI		건설업	N	N	N	N		N	12460	-60	5	-0.48	194759420	15643	102.52	12540	12550	12430	16270	8770	12520	12450.26	4.07	0	-5404	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1751	17.12	0.75	12	0.11	728.00	16724.00	16180	20240612	-22.99	11550	20240805	7.88	16180	-22.99	20240612	11550	7.88	20240805	16180	-22.99	20240612	11550	7.88	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
62	20241022	110406	57	100.00	KOSPI		건설업	N	N	N	N		N	12440	-80	5	-0.64	166528340	13375	87.65	12540	12550	12430	16270	8770	12520	12450.71	4.07	0	-5179	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1748	17.09	0.74	12	0.10	728.00	16724.00	16180	20240612	-23.11	11550	20240805	7.71	16180	-23.11	20240612	11550	7.71	20240805	16180	-23.11	20240612	11550	7.71	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
63	20241022	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	12440	-80	5	-0.64	129850750	10426	68.33	12540	12550	12430	16270	8770	12520	12454.51	4.07	0	-4502	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1748	17.09	0.74	12	0.07	728.00	16724.00	16180	20240612	-23.11	11550	20240805	7.71	16180	-23.11	20240612	11550	7.71	20240805	16180	-23.11	20240612	11550	7.71	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
64	20241022	090406	57	100.00	KOSPI		건설업	N	N	N	N		N	12510	-10	5	-0.08	3531930	282	1.85	12540	12550	12510	16270	8770	12520	12524.59	4.07	0	-145	12780	12650	12540	12410	12300	12595	12355	70	3750	500	9510	10	1	14052646	1758	17.18	0.75	12	0.00	728.00	16724.00	16180	20240612	-22.68	11550	20240805	8.31	16180	-22.68	20240612	11550	8.31	20240805	16180	-22.68	20240612	11550	8.31	20240805	1.12	N	028100	500	70 억		572246	N	N	2	N	00	N
65	20241021	160403	57	100.00	KOSPI		건설업	N	N	N	N		N	12520	-40	5	-0.32	190894530	15199	85.38	12560	12670	12430	16320	8800	12560	12559.71	4.05	0	2695	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1759	17.20	0.75	12	0.11	728.00	16724.00	16180	20240612	-22.62	11550	20240805	8.40	16180	-22.62	20240612	11550	8.40	20240805	16180	-22.62	20240612	11550	8.40	20240805	1.13	N	028100	500	70 억		569316	N	N	2	N	00	N
66	20241021	150405	57	100.00	KOSPI		건설업	N	N	N	N		N	12530	-30	5	-0.24	173780420	13833	77.70	12560	12670	12430	16320	8800	12560	12562.74	4.05	0	2929	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1761	17.21	0.75	12	0.10	728.00	16724.00	16180	20240612	-22.56	11550	20240805	8.48	16180	-22.56	20240612	11550	8.48	20240805	16180	-22.56	20240612	11550	8.48	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
67	20241021	140407	57	100.00	KOSPI		건설업	N	N	N	N		N	12530	-30	5	-0.24	160037960	12736	71.54	12560	12670	12430	16320	8800	12560	12565.79	4.05	0	2941	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1761	17.21	0.75	12	0.09	728.00	16724.00	16180	20240612	-22.56	11550	20240805	8.48	16180	-22.56	20240612	11550	8.48	20240805	16180	-22.56	20240612	11550	8.48	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
68	20241021	130405	57	100.00	KOSPI		건설업	N	N	N	N		N	12540	-20	5	-0.16	141280040	11239	63.13	12560	12670	12430	16320	8800	12560	12570.52	4.05	0	2933	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1762	17.23	0.75	12	0.08	728.00	16724.00	16180	20240612	-22.50	11550	20240805	8.57	16180	-22.50	20240612	11550	8.57	20240805	16180	-22.50	20240612	11550	8.57	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
69	20241021	120406	57	100.00	KOSPI		건설업	N	N	N	N		N	12600	40	2	0.32	111937620	8902	50.01	12560	12670	12430	16320	8800	12560	12574.43	4.05	0	3168	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1771	17.31	0.75	12	0.06	728.00	16724.00	16180	20240612	-22.13	11550	20240805	9.09	16180	-22.13	20240612	11550	9.09	20240805	16180	-22.13	20240612	11550	9.09	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
70	20241021	110402	57	100.00	KOSPI		건설업	N	N	N	N		N	12610	50	2	0.40	110387700	8779	49.31	12560	12670	12430	16320	8800	12560	12574.06	4.05	0	3226	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1772	17.32	0.75	12	0.06	728.00	16724.00	16180	20240612	-22.06	11550	20240805	9.18	16180	-22.06	20240612	11550	9.18	20240805	16180	-22.06	20240612	11550	9.18	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
71	20241021	100405	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	90	2	0.72	50948080	4063	22.82	12560	12670	12430	16320	8800	12560	12539.52	4.05	0	2020	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1778	17.38	0.76	12	0.03	728.00	16724.00	16180	20240612	-21.82	11550	20240805	9.52	16180	-21.82	20240612	11550	9.52	20240805	16180	-21.82	20240612	11550	9.52	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
72	20241021	090403	57	100.00	KOSPI		건설업	N	N	N	N		N	12510	-50	5	-0.40	2690100	215	1.21	12560	12560	12500	16320	8800	12560	12512.09	4.05	0	194	12846	12702	12596	12452	12346	12650	12400	70	3760	500	9540	10	1	14052646	1758	17.18	0.75	12	0.00	728.00	16724.00	16180	20240612	-22.68	11550	20240805	8.31	16180	-22.68	20240612	11550	8.31	20240805	16180	-22.68	20240612	11550	8.31	20240805	1.13	N	028100	500	70 억		569316	N	N	0	N	00	N
73	20241018	160403	57	100.00	KOSPI		건설업	N	N	N	N		N	12560	-180	5	-1.41	223383420	17760	113.93	12740	12740	12490	16560	8920	12740	12577.90	4.08	0	-3314	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1765	17.25	0.75	12	0.13	728.00	16724.00	16180	20240612	-22.37	11550	20240805	8.74	16180	-22.37	20240612	11550	8.74	20240805	16180	-22.37	20240612	11550	8.74	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
74	20241018	150411	57	100.00	KOSPI		건설업	N	N	N	N		N	12560	-180	5	-1.41	216613990	17221	110.48	12740	12740	12490	16560	8920	12740	12578.48	4.08	0	-3268	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1765	17.25	0.75	12	0.12	728.00	16724.00	16180	20240612	-22.37	11550	20240805	8.74	16180	-22.37	20240612	11550	8.74	20240805	16180	-22.37	20240612	11550	8.74	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
75	20241018	140417	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	-190	5	-1.49	193225420	15358	98.52	12740	12740	12490	16560	8920	12740	12581.42	4.08	0	-3203	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1764	17.24	0.75	12	0.11	728.00	16724.00	16180	20240612	-22.44	11550	20240805	8.66	16180	-22.44	20240612	11550	8.66	20240805	16180	-22.44	20240612	11550	8.66	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
76	20241018	130405	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	-190	5	-1.49	177657040	14116	90.56	12740	12740	12490	16560	8920	12740	12585.51	4.08	0	-3074	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1764	17.24	0.75	12	0.10	728.00	16724.00	16180	20240612	-22.44	11550	20240805	8.66	16180	-22.44	20240612	11550	8.66	20240805	16180	-22.44	20240612	11550	8.66	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
77	20241018	120410	57	100.00	KOSPI		건설업	N	N	N	N		N	12560	-180	5	-1.41	104088330	8247	52.91	12740	12740	12550	16560	8920	12740	12621.36	4.08	0	-742	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1765	17.25	0.75	12	0.06	728.00	16724.00	16180	20240612	-22.37	11550	20240805	8.74	16180	-22.37	20240612	11550	8.74	20240805	16180	-22.37	20240612	11550	8.74	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
78	20241018	110409	57	100.00	KOSPI		건설업	N	N	N	N		N	12610	-130	5	-1.02	83930550	6643	42.62	12740	12740	12590	16560	8920	12740	12634.43	4.08	0	-442	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1772	17.32	0.75	12	0.05	728.00	16724.00	16180	20240612	-22.06	11550	20240805	9.18	16180	-22.06	20240612	11550	9.18	20240805	16180	-22.06	20240612	11550	9.18	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
79	20241018	100404	57	100.00	KOSPI		건설업	N	N	N	N		N	12600	-140	5	-1.10	77088010	6101	39.14	12740	12740	12600	16560	8920	12740	12635.31	4.08	0	-116	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1771	17.31	0.75	12	0.04	728.00	16724.00	16180	20240612	-22.13	11550	20240805	9.09	16180	-22.13	20240612	11550	9.09	20240805	16180	-22.13	20240612	11550	9.09	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
80	20241018	090404	57	100.00	KOSPI		건설업	N	N	N	N		N	12680	-60	5	-0.47	2804400	221	1.42	12740	12740	12680	16560	8920	12740	12689.59	4.08	0	1	12906	12822	12726	12642	12546	12775	12595	70	3820	500	9680	10	1	14052646	1782	17.42	0.76	12	0.00	728.00	16724.00	16180	20240612	-21.63	11550	20240805	9.78	16180	-21.63	20240612	11550	9.78	20240805	16180	-21.63	20240612	11550	9.78	20240805	1.15	N	028100	500	70 억		572738	N	N	57	N	00	N
81	20241017	160404	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	-90	5	-0.70	196678890	15476	75.08	12790	12810	12630	16670	8990	12830	12708.60	4.06	0	2571	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1790	17.50	0.76	12	0.11	728.00	16724.00	16180	20240612	-21.26	11550	20240805	10.30	16180	-21.26	20240612	11550	10.30	20240805	16180	-21.26	20240612	11550	10.30	20240805	1.09	N	028100	500	70 억		570099	N	N	57	N	00	N
82	20241017	150404	57	100.00	KOSPI		건설업	N	N	N	N		N	12760	-70	5	-0.55	187564850	14761	71.61	12790	12810	12630	16670	8990	12830	12706.75	4.06	0	2699	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1793	17.53	0.76	12	0.11	728.00	16724.00	16180	20240612	-21.14	11550	20240805	10.48	16180	-21.14	20240612	11550	10.48	20240805	16180	-21.14	20240612	11550	10.48	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
83	20241017	140405	57	100.00	KOSPI		건설업	N	N	N	N		N	12750	-80	5	-0.62	176898760	13925	67.55	12790	12810	12630	16670	8990	12830	12703.64	4.06	0	2803	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1792	17.51	0.76	12	0.10	728.00	16724.00	16180	20240612	-21.20	11550	20240805	10.39	16180	-21.20	20240612	11550	10.39	20240805	16180	-21.20	20240612	11550	10.39	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
84	20241017	130404	57	100.00	KOSPI		건설업	N	N	N	N		N	12710	-120	5	-0.94	162854240	12823	62.21	12790	12810	12630	16670	8990	12830	12700.13	4.06	0	2935	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1786	17.46	0.76	12	0.09	728.00	16724.00	16180	20240612	-21.45	11550	20240805	10.04	16180	-21.45	20240612	11550	10.04	20240805	16180	-21.45	20240612	11550	10.04	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
85	20241017	120405	57	100.00	KOSPI		건설업	N	N	N	N		N	12700	-130	5	-1.01	152342130	11996	58.20	12790	12810	12630	16670	8990	12830	12699.37	4.06	0	2876	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1785	17.45	0.76	12	0.09	728.00	16724.00	16180	20240612	-21.51	11550	20240805	9.96	16180	-21.51	20240612	11550	9.96	20240805	16180	-21.51	20240612	11550	9.96	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
86	20241017	110405	57	100.00	KOSPI		건설업	N	N	N	N		N	12700	-130	5	-1.01	116562160	9170	44.49	12790	12810	12630	16670	8990	12830	12711.20	4.06	0	1936	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1785	17.45	0.76	12	0.07	728.00	16724.00	16180	20240612	-21.51	11550	20240805	9.96	16180	-21.51	20240612	11550	9.96	20240805	16180	-21.51	20240612	11550	9.96	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
87	20241017	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	12690	-140	5	-1.09	66068470	5182	25.14	12790	12810	12680	16670	8990	12830	12749.55	4.06	0	713	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1783	17.43	0.76	12	0.04	728.00	16724.00	16180	20240612	-21.57	11550	20240805	9.87	16180	-21.57	20240612	11550	9.87	20240805	16180	-21.57	20240612	11550	9.87	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
88	20241017	090402	57	100.00	KOSPI		건설업	N	N	N	N		N	12760	-70	5	-0.55	2849120	223	1.08	12790	12790	12760	16670	8990	12830	12775.34	4.06	0	82	13263	13046	12873	12656	12483	13155	12765	70	3840	500	9750	10	1	14052646	1793	17.53	0.76	12	0.00	728.00	16724.00	16180	20240612	-21.14	11550	20240805	10.48	16180	-21.14	20240612	11550	10.48	20240805	16180	-21.14	20240612	11550	10.48	20240805	1.09	N	028100	500	70 억		570099	N	N	0	N	00	N
89	20241016	160401	57	100.00	KOSPI		건설업	N	N	N	N		N	12830	30	2	0.23	263043600	20417	52.74	12700	13090	12700	16640	8960	12800	12883.90	4.06	0	-1656	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1803	17.62	0.77	12	0.15	728.00	16724.00	16180	20240612	-20.70	11550	20240805	11.08	16180	-20.70	20240612	11550	11.08	20240805	16180	-20.70	20240612	11550	11.08	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
90	20241016	150404	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	80	2	0.62	251403160	19510	50.40	12700	13090	12700	16640	8960	12800	12885.86	4.06	0	-1842	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1810	17.69	0.77	12	0.14	728.00	16724.00	16180	20240612	-20.40	11550	20240805	11.52	16180	-20.40	20240612	11550	11.52	20240805	16180	-20.40	20240612	11550	11.52	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
91	20241016	140403	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	100	2	0.78	232236920	18020	46.55	12700	13090	12700	16640	8960	12800	12887.73	4.06	0	-2230	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1813	17.72	0.77	12	0.13	728.00	16724.00	16180	20240612	-20.27	11550	20240805	11.69	16180	-20.27	20240612	11550	11.69	20240805	16180	-20.27	20240612	11550	11.69	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
92	20241016	130403	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	150	2	1.17	193903490	15061	38.91	12700	13090	12700	16640	8960	12800	12874.54	4.06	0	-1974	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1820	17.79	0.77	12	0.11	728.00	16724.00	16180	20240612	-19.96	11550	20240805	12.12	16180	-19.96	20240612	11550	12.12	20240805	16180	-19.96	20240612	11550	12.12	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
93	20241016	120402	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	50	2	0.39	78249820	6123	15.82	12700	12870	12700	16640	8960	12800	12779.65	4.06	0	-166	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1806	17.65	0.77	12	0.04	728.00	16724.00	16180	20240612	-20.58	11550	20240805	11.26	16180	-20.58	20240612	11550	11.26	20240805	16180	-20.58	20240612	11550	11.26	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
94	20241016	110402	57	100.00	KOSPI		건설업	N	N	N	N		N	12810	10	2	0.08	44361210	3473	8.97	12700	12870	12700	16640	8960	12800	12773.17	4.06	0	-61	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1800	17.60	0.77	12	0.02	728.00	16724.00	16180	20240612	-20.83	11550	20240805	10.91	16180	-20.83	20240612	11550	10.91	20240805	16180	-20.83	20240612	11550	10.91	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
95	20241016	100402	57	100.00	KOSPI		건설업	N	N	N	N		N	12810	10	2	0.08	28391180	2227	5.75	12700	12810	12700	16640	8960	12800	12748.62	4.06	0	38	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1800	17.60	0.77	12	0.02	728.00	16724.00	16180	20240612	-20.83	11550	20240805	10.91	16180	-20.83	20240612	11550	10.91	20240805	16180	-20.83	20240612	11550	10.91	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
96	20241016	090403	57	100.00	KOSPI		건설업	N	N	N	N		N	12760	-40	5	-0.31	5555460	437	1.13	12700	12760	12700	16640	8960	12800	12712.72	4.06	0	2	13093	12946	12873	12726	12653	12910	12690	70	3840	500	9720	10	1	14052646	1793	17.53	0.76	12	0.00	728.00	16724.00	16180	20240612	-21.14	11550	20240805	10.48	16180	-21.14	20240612	11550	10.48	20240805	16180	-21.14	20240612	11550	10.48	20240805	1.08	N	028100	500	70 억		570825	N	N	8	N	00	N
97	20241015	160400	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	-100	5	-0.78	497407510	38592	57.98	12820	13020	12800	16770	9030	12900	12888.89	4.03	0	5748	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1799	17.58	0.77	12	0.27	728.00	16724.00	16180	20240612	-20.89	11550	20240805	10.82	16180	-20.89	20240612	11550	10.82	20240805	16180	-20.89	20240612	11550	10.82	20240805	0.91	N	028100	500	70 억		565766	N	N	8	N	00	N
98	20241015	150403	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	-60	5	-0.47	454898170	35279	53.00	12820	13020	12810	16770	9030	12900	12894.30	4.03	0	5690	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1804	17.64	0.77	12	0.25	728.00	16724.00	16180	20240612	-20.64	11550	20240805	11.17	16180	-20.64	20240612	11550	11.17	20240805	16180	-20.64	20240612	11550	11.17	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
99	20241015	140402	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	-50	5	-0.39	399782090	30988	46.55	12820	13020	12810	16770	9030	12900	12901.19	4.03	0	5575	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1806	17.65	0.77	12	0.22	728.00	16724.00	16180	20240612	-20.58	11550	20240805	11.26	16180	-20.58	20240612	11550	11.26	20240805	16180	-20.58	20240612	11550	11.26	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
100	20241015	130402	57	100.00	KOSPI		건설업	N	N	N	N		N	12890	-10	5	-0.08	368833190	28582	42.94	12820	13020	12810	16770	9030	12900	12904.39	4.03	0	5274	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1811	17.71	0.77	12	0.20	728.00	16724.00	16180	20240612	-20.33	11550	20240805	11.60	16180	-20.33	20240612	11550	11.60	20240805	16180	-20.33	20240612	11550	11.60	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
101	20241015	120401	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	-30	5	-0.23	334609220	25924	38.95	12820	13020	12810	16770	9030	12900	12907.32	4.03	0	4929	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1809	17.68	0.77	12	0.18	728.00	16724.00	16180	20240612	-20.46	11550	20240805	11.43	16180	-20.46	20240612	11550	11.43	20240805	16180	-20.46	20240612	11550	11.43	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
102	20241015	110403	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-20	5	-0.16	317011480	24558	36.89	12820	13020	12810	16770	9030	12900	12908.69	4.03	0	4327	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1810	17.69	0.77	12	0.17	728.00	16724.00	16180	20240612	-20.40	11550	20240805	11.52	16180	-20.40	20240612	11550	11.52	20240805	16180	-20.40	20240612	11550	11.52	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
103	20241015	100403	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	80	2	0.62	221635070	17173	25.80	12820	13020	12810	16770	9030	12900	12906.02	4.03	0	3138	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1824	17.83	0.78	12	0.12	728.00	16724.00	16180	20240612	-19.78	11550	20240805	12.38	16180	-19.78	20240612	11550	12.38	20240805	16180	-19.78	20240612	11550	12.38	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
104	20241015	090401	57	100.00	KOSPI		건설업	N	N	N	N		N	12930	30	2	0.23	22873820	1773	2.66	12820	12980	12820	16770	9030	12900	12901.20	4.03	0	207	13240	13070	12750	12580	12260	13155	12665	70	3870	500	9800	10	1	14052646	1817	17.76	0.77	12	0.01	728.00	16724.00	16180	20240612	-20.09	11550	20240805	11.95	16180	-20.09	20240612	11550	11.95	20240805	16180	-20.09	20240612	11550	11.95	20240805	0.91	N	028100	500	70 억		565766	N	N	5	N	00	N
105	20241014	160353	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	390	2	3.12	843977530	66492	10.31	12510	12920	12430	16260	8760	12510	12691.98	3.91	0	12301	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1813	17.72	0.77	12	0.47	728.00	16724.00	16180	20240612	-20.27	11550	20240805	11.69	16180	-20.27	20240612	11550	11.69	20240805	16180	-20.27	20240612	11550	11.69	20240805	0.91	N	028100	500	70 억		550000	N	N	5	N	00	N
106	20241014	150357	57	100.00	KOSPI		건설업	N	N	N	N		N	12810	300	2	2.40	728798960	57533	8.92	12510	12900	12430	16260	8760	12510	12667.50	3.91	0	9971	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1800	17.60	0.77	12	0.41	728.00	16724.00	16180	20240612	-20.83	11550	20240805	10.91	16180	-20.83	20240612	11550	10.91	20240805	16180	-20.83	20240612	11550	10.91	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
107	20241014	140357	57	100.00	KOSPI		건설업	N	N	N	N		N	12790	280	2	2.24	672183490	53109	8.23	12510	12900	12430	16260	8760	12510	12656.68	3.91	0	8720	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1797	17.57	0.76	12	0.38	728.00	16724.00	16180	20240612	-20.95	11550	20240805	10.74	16180	-20.95	20240612	11550	10.74	20240805	16180	-20.95	20240612	11550	10.74	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
108	20241014	130357	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	220	2	1.76	534210510	42253	6.55	12510	12890	12430	16260	8760	12510	12643.14	3.91	0	6477	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1789	17.49	0.76	12	0.30	728.00	16724.00	16180	20240612	-21.32	11550	20240805	10.22	16180	-21.32	20240612	11550	10.22	20240805	16180	-21.32	20240612	11550	10.22	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
109	20241014	120350	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	220	2	1.76	507350090	40146	6.22	12510	12890	12430	16260	8760	12510	12637.63	3.91	0	6069	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1789	17.49	0.76	12	0.29	728.00	16724.00	16180	20240612	-21.32	11550	20240805	10.22	16180	-21.32	20240612	11550	10.22	20240805	16180	-21.32	20240612	11550	10.22	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
110	20241014	110355	57	100.00	KOSPI		건설업	N	N	N	N		N	12650	140	2	1.12	456869360	36165	5.61	12510	12890	12430	16260	8760	12510	12632.92	3.91	0	6027	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1778	17.38	0.76	12	0.26	728.00	16724.00	16180	20240612	-21.82	11550	20240805	9.52	16180	-21.82	20240612	11550	9.52	20240805	16180	-21.82	20240612	11550	9.52	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
111	20241014	100354	57	100.00	KOSPI		건설업	N	N	N	N		N	12710	200	2	1.60	376022850	29787	4.62	12510	12890	12430	16260	8760	12510	12623.73	3.91	0	5562	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1786	17.46	0.76	12	0.21	728.00	16724.00	16180	20240612	-21.45	11550	20240805	10.04	16180	-21.45	20240612	11550	10.04	20240805	16180	-21.45	20240612	11550	10.04	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
112	20241014	090357	57	100.00	KOSPI		건설업	N	N	N	N		N	12550	40	2	0.32	123966020	9927	1.54	12510	12620	12430	16260	8760	12510	12487.76	3.91	0	4633	15336	13922	13036	11622	10736	14630	12330	70	3750	500	9500	10	1	14052646	1764	17.24	0.75	12	0.07	728.00	16724.00	16180	20240612	-22.44	11550	20240805	8.66	16180	-22.44	20240612	11550	8.66	20240805	16180	-22.44	20240612	11550	8.66	20240805	0.91	N	028100	500	70 억		550000	N	N	0	N	00	N
113	20241011	160348	57	100.00	KOSPI		건설업	N	N	N	N		N	12510	340	2	2.79	8553556890	642716	4691.70	12150	14450	12150	15820	8520	12170	13309.48	4.14	0	-26542	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1758	17.18	0.75	12	4.57	728.00	16724.00	16180	20240612	-22.68	11550	20240805	8.31	16180	-22.68	20240612	11550	8.31	20240805	16180	-22.68	20240612	11550	8.31	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
114	20241011	150354	57	100.00	KOSPI		건설업	N	N	N	N		N	12670	500	2	4.11	8354562420	626886	4576.14	12150	14450	12150	15820	8520	12170	13327.08	4.14	0	-25890	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1780	17.40	0.76	12	4.46	728.00	16724.00	16180	20240612	-21.69	11550	20240805	9.70	16180	-21.69	20240612	11550	9.70	20240805	16180	-21.69	20240612	11550	9.70	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
115	20241011	140354	57	100.00	KOSPI		건설업	N	N	N	N		N	12610	440	2	3.62	7492433280	558213	4074.84	12150	14450	12150	15820	8520	12170	13422.18	4.14	0	-20537	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1772	17.32	0.75	12	3.97	728.00	16724.00	16180	20240612	-22.06	11550	20240805	9.18	16180	-22.06	20240612	11550	9.18	20240805	16180	-22.06	20240612	11550	9.18	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
116	20241011	130355	57	100.00	KOSPI		건설업	N	N	N	N		N	12400	230	2	1.89	230178140	18689	136.43	12150	12490	12150	15820	8520	12170	12316.24	4.14	0	1016	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1743	17.03	0.74	12	0.13	728.00	16724.00	16180	20240612	-23.36	11550	20240805	7.36	16180	-23.36	20240612	11550	7.36	20240805	16180	-23.36	20240612	11550	7.36	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
117	20241011	120354	57	100.00	KOSPI		건설업	N	N	N	N		N	12280	110	2	0.90	195613000	15900	116.07	12150	12400	12150	15820	8520	12170	12302.70	4.14	0	2005	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1726	16.87	0.73	12	0.11	728.00	16724.00	16180	20240612	-24.10	11550	20240805	6.32	16180	-24.10	20240612	11550	6.32	20240805	16180	-24.10	20240612	11550	6.32	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
118	20241011	110352	57	100.00	KOSPI		건설업	N	N	N	N		N	12330	160	2	1.31	108605310	8823	64.41	12150	12400	12150	15820	8520	12170	12309.34	4.14	0	933	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1733	16.94	0.74	12	0.06	728.00	16724.00	16180	20240612	-23.79	11550	20240805	6.75	16180	-23.79	20240612	11550	6.75	20240805	16180	-23.79	20240612	11550	6.75	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
119	20241011	100358	57	100.00	KOSPI		건설업	N	N	N	N		N	12290	120	2	0.99	38595670	3150	22.99	12150	12340	12150	15820	8520	12170	12252.59	4.14	0	357	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1727	16.88	0.73	12	0.02	728.00	16724.00	16180	20240612	-24.04	11550	20240805	6.41	16180	-24.04	20240612	11550	6.41	20240805	16180	-24.04	20240612	11550	6.41	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
120	20241011	090355	57	100.00	KOSPI		건설업	N	N	N	N		N	12200	30	2	0.25	5346310	440	3.21	12150	12220	12150	15820	8520	12170	12150.70	4.14	0	-221	12350	12260	12160	12070	11970	12305	12115	70	3650	500	9240	10	1	14052646	1714	16.76	0.73	12	0.00	728.00	16724.00	16180	20240612	-24.60	11550	20240805	5.63	16180	-24.60	20240612	11550	5.63	20240805	16180	-24.60	20240612	11550	5.63	20240805	0.90	N	028100	500	70 억		582068	N	N	0	N	00	N
121	20241010	160401	57	100.00	KOSPI		건설업	N	N	N	N		N	12170	60	2	0.50	163708520	13469	48.48	12110	12250	12060	15740	8480	12110	12154.47	4.15	0	-793	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1710	16.72	0.73	12	0.10	728.00	16724.00	16180	20240612	-24.78	11550	20240805	5.37	16180	-24.78	20240612	11550	5.37	20240805	16180	-24.78	20240612	11550	5.37	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
122	20241010	150407	57	100.00	KOSPI		건설업	N	N	N	N		N	12190	80	2	0.66	134706390	11091	39.92	12110	12220	12060	15740	8480	12110	12145.56	4.15	0	-590	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1713	16.74	0.73	12	0.08	728.00	16724.00	16180	20240612	-24.66	11550	20240805	5.54	16180	-24.66	20240612	11550	5.54	20240805	16180	-24.66	20240612	11550	5.54	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
123	20241010	140404	57	100.00	KOSPI		건설업	N	N	N	N		N	12210	100	2	0.83	121217330	9985	35.94	12110	12220	12060	15740	8480	12110	12139.94	4.15	0	-616	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1716	16.77	0.73	12	0.07	728.00	16724.00	16180	20240612	-24.54	11550	20240805	5.71	16180	-24.54	20240612	11550	5.71	20240805	16180	-24.54	20240612	11550	5.71	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
124	20241010	130403	57	100.00	KOSPI		건설업	N	N	N	N		N	12220	110	2	0.91	117116930	9649	34.73	12110	12220	12060	15740	8480	12110	12137.73	4.15	0	-601	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1717	16.79	0.73	12	0.07	728.00	16724.00	16180	20240612	-24.47	11550	20240805	5.80	16180	-24.47	20240612	11550	5.80	20240805	16180	-24.47	20240612	11550	5.80	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
125	20241010	120403	57	100.00	KOSPI		건설업	N	N	N	N		N	12200	90	2	0.74	108180700	8917	32.09	12110	12200	12060	15740	8480	12110	12131.96	4.15	0	-469	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1714	16.76	0.73	12	0.06	728.00	16724.00	16180	20240612	-24.60	11550	20240805	5.63	16180	-24.60	20240612	11550	5.63	20240805	16180	-24.60	20240612	11550	5.63	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
126	20241010	110402	57	100.00	KOSPI		건설업	N	N	N	N		N	12160	50	2	0.41	77501970	6396	23.02	12110	12190	12060	15740	8480	12110	12117.26	4.15	0	-1166	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1709	16.70	0.73	12	0.05	728.00	16724.00	16180	20240612	-24.85	11550	20240805	5.28	16180	-24.85	20240612	11550	5.28	20240805	16180	-24.85	20240612	11550	5.28	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
127	20241010	100403	57	100.00	KOSPI		건설업	N	N	N	N		N	12130	20	2	0.17	62715370	5178	18.64	12110	12190	12060	15740	8480	12110	12111.89	4.15	0	-1111	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1705	16.66	0.73	12	0.04	728.00	16724.00	16180	20240612	-25.03	11550	20240805	5.02	16180	-25.03	20240612	11550	5.02	20240805	16180	-25.03	20240612	11550	5.02	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
128	20241010	090402	57	100.00	KOSPI		건설업	N	N	N	N		N	12110	0	3	0.00	13841020	1143	4.11	12110	12170	12100	15740	8480	12110	12109.38	4.15	0	-81	12396	12252	12116	11972	11836	12325	12045	70	3630	500	9200	10	1	14052646	1702	16.63	0.72	12	0.01	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.90	N	028100	500	70 억		583500	N	N	0	N	00	N
129	20241008	160401	57	100.00	KOSPI		건설업	N	N	N	N		N	12110	20	2	0.17	337379660	27774	285.48	12000	12260	11980	15710	8470	12090	12147.32	4.17	0	-1726	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1702	16.63	0.72	12	0.20	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
130	20241008	150403	57	100.00	KOSPI		건설업	N	N	N	N		N	12190	100	2	0.83	313329480	25792	265.10	12000	12260	11980	15710	8470	12090	12148.32	4.17	0	-1532	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1713	16.74	0.73	12	0.18	728.00	16724.00	16180	20240612	-24.66	11550	20240805	5.54	16180	-24.66	20240612	11550	5.54	20240805	16180	-24.66	20240612	11550	5.54	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
131	20241008	140402	57	100.00	KOSPI		건설업	N	N	N	N		N	12180	90	2	0.74	255588710	21057	216.44	12000	12260	11980	15710	8470	12090	12137.95	4.17	0	-507	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1712	16.73	0.73	12	0.15	728.00	16724.00	16180	20240612	-24.72	11550	20240805	5.45	16180	-24.72	20240612	11550	5.45	20240805	16180	-24.72	20240612	11550	5.45	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
132	20241008	130402	57	100.00	KOSPI		건설업	N	N	N	N		N	12210	120	2	0.99	201933230	16647	171.11	12000	12260	11980	15710	8470	12090	12130.31	4.17	0	-327	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1716	16.77	0.73	12	0.12	728.00	16724.00	16180	20240612	-24.54	11550	20240805	5.71	16180	-24.54	20240612	11550	5.71	20240805	16180	-24.54	20240612	11550	5.71	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
133	20241008	120401	57	100.00	KOSPI		건설업	N	N	N	N		N	12170	80	2	0.66	176307740	14545	149.50	12000	12260	11980	15710	8470	12090	12121.54	4.17	0	-286	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1710	16.72	0.73	12	0.10	728.00	16724.00	16180	20240612	-24.78	11550	20240805	5.37	16180	-24.78	20240612	11550	5.37	20240805	16180	-24.78	20240612	11550	5.37	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
134	20241008	110401	57	100.00	KOSPI		건설업	N	N	N	N		N	12200	110	2	0.91	134273780	11099	114.08	12000	12260	11980	15710	8470	12090	12097.83	4.17	0	-709	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1714	16.76	0.73	12	0.08	728.00	16724.00	16180	20240612	-24.60	11550	20240805	5.63	16180	-24.60	20240612	11550	5.63	20240805	16180	-24.60	20240612	11550	5.63	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
135	20241008	100402	57	100.00	KOSPI		건설업	N	N	N	N		N	12210	120	2	0.99	105937670	8775	90.19	12000	12260	11980	15710	8470	12090	12072.67	4.17	0	-741	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1716	16.77	0.73	12	0.06	728.00	16724.00	16180	20240612	-24.54	11550	20240805	5.71	16180	-24.54	20240612	11550	5.71	20240805	16180	-24.54	20240612	11550	5.71	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
136	20241008	090401	57	100.00	KOSPI		건설업	N	N	N	N		N	12110	20	2	0.17	10058940	838	8.61	12000	12110	12000	15710	8470	12090	12003.51	4.17	0	-202	12250	12170	12090	12010	11930	12130	11970	70	3620	500	9180	10	1	14052646	1702	16.63	0.72	12	0.01	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.90	N	028100	500	70 억		586430	N	N	0	N	00	N
137	20241007	160400	57	100.00	KOSPI		건설업	N	N	N	N		N	12090	0	3	0.00	116947100	9679	83.82	12170	12170	12010	15710	8470	12090	12082.56	4.19	0	-2902	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1699	16.61	0.72	12	0.07	728.00	16724.00	16180	20240612	-25.28	11550	20240805	4.68	16180	-25.28	20240612	11550	4.68	20240805	16180	-25.28	20240612	11550	4.68	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
138	20241007	150353	57	100.00	KOSPI		건설업	N	N	N	N		N	12100	10	2	0.08	109910000	9097	78.78	12170	12170	12010	15710	8470	12090	12082.01	4.19	0	-2750	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1700	16.62	0.72	12	0.06	728.00	16724.00	16180	20240612	-25.22	11550	20240805	4.76	16180	-25.22	20240612	11550	4.76	20240805	16180	-25.22	20240612	11550	4.76	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
139	20241007	140410	57	100.00	KOSPI		건설업	N	N	N	N		N	12110	20	2	0.17	97834290	8100	70.14	12170	12170	12010	15710	8470	12090	12078.31	4.19	0	-2748	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1702	16.63	0.72	12	0.06	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
140	20241007	130354	57	100.00	KOSPI		건설업	N	N	N	N		N	12120	30	2	0.25	92933850	7695	66.63	12170	12170	12010	15710	8470	12090	12077.17	4.19	0	-2634	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1703	16.65	0.72	12	0.05	728.00	16724.00	16180	20240612	-25.09	11550	20240805	4.94	16180	-25.09	20240612	11550	4.94	20240805	16180	-25.09	20240612	11550	4.94	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
141	20241007	120419	57	100.00	KOSPI		건설업	N	N	N	N		N	12110	20	2	0.17	80388890	6658	57.66	12170	12170	12010	15710	8470	12090	12074.03	4.19	0	-2335	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1702	16.63	0.72	12	0.05	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
142	20241007	110351	57	100.00	KOSPI		건설업	N	N	N	N		N	12100	10	2	0.08	78839460	6530	56.55	12170	12170	12010	15710	8470	12090	12073.42	4.19	0	-2313	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1700	16.62	0.72	12	0.05	728.00	16724.00	16180	20240612	-25.22	11550	20240805	4.76	16180	-25.22	20240612	11550	4.76	20240805	16180	-25.22	20240612	11550	4.76	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
143	20241007	100350	57	100.00	KOSPI		건설업	N	N	N	N		N	12090	0	3	0.00	54966780	4561	39.50	12170	12170	12010	15710	8470	12090	12051.48	4.19	0	-2257	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1699	16.61	0.72	12	0.03	728.00	16724.00	16180	20240612	-25.28	11550	20240805	4.68	16180	-25.28	20240612	11550	4.68	20240805	16180	-25.28	20240612	11550	4.68	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
144	20241007	090329	57	100.00	KOSPI		건설업	N	N	N	N		N	12050	-40	5	-0.33	2581100	213	1.84	12170	12170	12050	15710	8470	12090	12117.84	4.19	0	-131	12210	12150	12070	12010	11930	12110	11970	70	3620	500	9180	10	1	14052646	1693	16.55	0.72	12	0.00	728.00	16724.00	16180	20240612	-25.53	11550	20240805	4.33	16180	-25.53	20240612	11550	4.33	20240805	16180	-25.53	20240612	11550	4.33	20240805	0.90	N	028100	500	70 억		589242	N	N	0	N	00	N
145	20241004	160339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12090	0	3	0.00	138684860	11498	35.95	12110	12130	11990	15710	8470	12090	12061.65	4.24	0	-6410	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1699	16.61	0.72	12	0.08	728.00	16724.00	16180	20240612	-25.28	11550	20240805	4.68	16180	-25.28	20240612	11550	4.68	20240805	16180	-25.28	20240612	11550	4.68	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
146	20241004	150340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12120	30	2	0.25	134634660	11163	34.91	12110	12130	11990	15710	8470	12090	12060.80	4.24	0	-6170	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1703	16.65	0.72	12	0.08	728.00	16724.00	16180	20240612	-25.09	11550	20240805	4.94	16180	-25.09	20240612	11550	4.94	20240805	16180	-25.09	20240612	11550	4.94	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
147	20241004	140342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12070	-20	5	-0.17	119961680	9950	31.11	12110	12130	11990	15710	8470	12090	12056.45	4.24	0	-5733	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1696	16.58	0.72	12	0.07	728.00	16724.00	16180	20240612	-25.40	11550	20240805	4.50	16180	-25.40	20240612	11550	4.50	20240805	16180	-25.40	20240612	11550	4.50	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
148	20241004	130341	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12050	-40	5	-0.33	101586380	8426	26.35	12110	12130	11990	15710	8470	12090	12056.30	4.24	0	-4610	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1693	16.55	0.72	12	0.06	728.00	16724.00	16180	20240612	-25.53	11550	20240805	4.33	16180	-25.53	20240612	11550	4.33	20240805	16180	-25.53	20240612	11550	4.33	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
149	20241004	120339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12090	0	3	0.00	72308150	5998	18.76	12110	12130	11990	15710	8470	12090	12055.38	4.24	0	-2811	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1699	16.61	0.72	12	0.04	728.00	16724.00	16180	20240612	-25.28	11550	20240805	4.68	16180	-25.28	20240612	11550	4.68	20240805	16180	-25.28	20240612	11550	4.68	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
150	20241004	110340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12100	10	2	0.08	51368330	4266	13.34	12110	12130	11990	15710	8470	12090	12041.33	4.24	0	-1796	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1700	16.62	0.72	12	0.03	728.00	16724.00	16180	20240612	-25.22	11550	20240805	4.76	16180	-25.22	20240612	11550	4.76	20240805	16180	-25.22	20240612	11550	4.76	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
151	20241004	100338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12110	20	2	0.17	44701330	3715	11.62	12110	12130	11990	15710	8470	12090	12032.66	4.24	0	-1476	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1702	16.63	0.72	12	0.03	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
152	20241004	090336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12020	-70	5	-0.58	15509710	1288	4.03	12110	12110	12020	15710	8470	12090	12041.70	4.24	0	-612	12643	12366	12123	11846	11603	12245	11725	70	3620	500	9180	10	1	14052646	1689	16.51	0.72	12	0.01	728.00	16724.00	16180	20240612	-25.71	11550	20240805	4.07	16180	-25.71	20240612	11550	4.07	20240805	16180	-25.71	20240612	11550	4.07	20240805	0.91	N	028100	500	70 억		595272	N	N	0	N	00	N
153	20241002	160336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12090	-310	5	-2.50	385248720	31940	156.68	12400	12400	11880	16120	8680	12400	12061.64	4.27	0	-6137	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1699	16.61	0.72	12	0.23	728.00	16724.00	16180	20240612	-25.28	11550	20240805	4.68	16180	-25.28	20240612	11550	4.68	20240805	16180	-25.28	20240612	11550	4.68	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
154	20241002	150342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12070	-330	5	-2.66	379440160	31459	154.32	12400	12400	11880	16120	8680	12400	12061.42	4.27	0	-5890	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1696	16.58	0.72	12	0.22	728.00	16724.00	16180	20240612	-25.40	11550	20240805	4.50	16180	-25.40	20240612	11550	4.50	20240805	16180	-25.40	20240612	11550	4.50	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
155	20241002	140340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12110	-290	5	-2.34	344901130	28602	140.31	12400	12400	11880	16120	8680	12400	12058.64	4.27	0	-4083	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1702	16.63	0.72	12	0.20	728.00	16724.00	16180	20240612	-25.15	11550	20240805	4.85	16180	-25.15	20240612	11550	4.85	20240805	16180	-25.15	20240612	11550	4.85	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
156	20241002	130339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12170	-230	5	-1.85	323350610	26823	131.58	12400	12400	11880	16120	8680	12400	12054.98	4.27	0	-3462	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1710	16.72	0.73	12	0.19	728.00	16724.00	16180	20240612	-24.78	11550	20240805	5.37	16180	-24.78	20240612	11550	5.37	20240805	16180	-24.78	20240612	11550	5.37	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
157	20241002	120337	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12070	-330	5	-2.66	304822480	25293	124.08	12400	12400	11880	16120	8680	12400	12051.65	4.27	0	-3023	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1696	16.58	0.72	12	0.18	728.00	16724.00	16180	20240612	-25.40	11550	20240805	4.50	16180	-25.40	20240612	11550	4.50	20240805	16180	-25.40	20240612	11550	4.50	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
158	20241002	110332	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12130	-270	5	-2.18	240844950	19994	98.08	12400	12400	11880	16120	8680	12400	12045.86	4.27	0	-3227	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1705	16.66	0.73	12	0.14	728.00	16724.00	16180	20240612	-25.03	11550	20240805	5.02	16180	-25.03	20240612	11550	5.02	20240805	16180	-25.03	20240612	11550	5.02	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
159	20241002	100332	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12040	-360	5	-2.90	186820450	15531	76.19	12400	12400	11880	16120	8680	12400	12028.87	4.27	0	-2914	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1692	16.54	0.72	12	0.11	728.00	16724.00	16180	20240612	-25.59	11550	20240805	4.24	16180	-25.59	20240612	11550	4.24	20240805	16180	-25.59	20240612	11550	4.24	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N
160	20241002	090330	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12100	-300	5	-2.42	21473320	1761	8.64	12400	12400	12000	16120	8680	12400	12193.82	4.27	0	-224	12893	12646	12513	12266	12133	12580	12200	70	3720	500	9420	10	1	14052646	1700	16.62	0.72	12	0.01	728.00	16724.00	16180	20240612	-25.22	11550	20240805	4.76	16180	-25.22	20240612	11550	4.76	20240805	16180	-25.22	20240612	11550	4.76	20240805	0.91	N	028100	500	70 억		599619	N	N	0	N	00	N