KissMeData/001880/price/prices-20231101.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	20231130	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	30239140	2253	24.71	13440	13500	13360	17470	9410	13440	13421.72	1.44	0	-630	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2964	5.65	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
3	20231130	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	13410	-30	5	-0.22	25162890	1875	20.57	13440	13500	13360	17470	9410	13440	13420.21	1.44	0	-507	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2957	5.64	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.67	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	18800	-28.67	20221201	11190	19.84	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
4	20231130	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	13410	-30	5	-0.22	22614300	1685	18.48	13440	13500	13360	17470	9410	13440	13420.95	1.44	0	-430	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2957	5.64	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.67	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	18800	-28.67	20221201	11190	19.84	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
5	20231130	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	13390	-50	5	-0.37	20320610	1514	16.61	13440	13500	13360	17470	9410	13440	13421.80	1.44	0	-398	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2953	5.63	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.78	11190	20231010	19.66	16110	-16.88	20230221	11190	19.66	20231010	18800	-28.78	20221201	11190	19.66	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
6	20231130	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	13380	-60	5	-0.45	17751940	1322	14.50	13440	13500	13360	17470	9410	13440	13428.09	1.44	0	-375	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2951	5.63	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.83	11190	20231010	19.57	16110	-16.95	20230221	11190	19.57	20231010	18800	-28.83	20221201	11190	19.57	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
7	20231130	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	13410	-30	5	-0.22	12147800	904	9.92	13440	13500	13360	17470	9410	13440	13437.83	1.44	0	-200	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2957	5.64	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.67	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	18800	-28.67	20221201	11190	19.84	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
8	20231130	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	6338120	472	5.18	13440	13480	13360	17470	9410	13440	13428.22	1.44	0	-11	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2964	5.65	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
9	20231130	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	2728320	203	2.23	13440	13440	13440	17470	9410	13440	13440.00	1.44	0	0	13633	13536	13453	13356	13273	13495	13315	1103	4030	5000	9400	10	1	22053284	2964	5.65	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.20	N	001880	5000	1102 억		317406	N	N	0	N	00	N
10	20231129	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-20	5	-0.15	122855240	9114	77.88	13500	13550	13370	17490	9430	13460	13479.85	1.45	0	-2052	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2964	5.65	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
11	20231129	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	0	3	0.00	114893890	8523	72.83	13500	13550	13370	17490	9430	13460	13480.45	1.45	0	-1597	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2968	5.66	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.40	11190	20231010	20.29	16110	-16.45	20230221	11190	20.29	20231010	18800	-28.40	20221201	11190	20.29	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
12	20231129	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	13540	80	2	0.59	95495630	7084	60.53	13500	13550	13370	17490	9430	13460	13480.47	1.45	0	-500	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2986	5.69	0.32	12	0.03	2378.00	42852.00	18800	20221201	-27.98	11190	20231010	21.00	16110	-15.95	20230221	11190	21.00	20231010	18800	-27.98	20221201	11190	21.00	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
13	20231129	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	13550	90	2	0.67	86480020	6417	54.83	13500	13550	13370	17490	9430	13460	13476.71	1.45	0	-301	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2988	5.70	0.32	12	0.03	2378.00	42852.00	18800	20221201	-27.93	11190	20231010	21.09	16110	-15.89	20230221	11190	21.09	20231010	18800	-27.93	20221201	11190	21.09	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
14	20231129	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-20	5	-0.15	67192450	4988	42.62	13500	13550	13370	17490	9430	13460	13470.82	1.45	0	-108	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2964	5.65	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
15	20231129	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	13510	50	2	0.37	48576390	3610	30.85	13500	13520	13370	17490	9430	13460	13456.06	1.45	0	-103	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2979	5.68	0.32	12	0.02	2378.00	42852.00	18800	20221201	-28.14	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	18800	-28.14	20221201	11190	20.73	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
16	20231129	100128	57	100.00	KOSPI		건설업	N	N	N	N		N	13390	-70	5	-0.52	27151650	2017	17.23	13500	13520	13370	17490	9430	13460	13461.40	1.45	0	-194	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2953	5.63	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.78	11190	20231010	19.66	16110	-16.88	20230221	11190	19.66	20231010	18800	-28.78	20221201	11190	19.66	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
17	20231129	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	13500	40	2	0.30	27000	2	0.02	13500	13500	13500	17490	9430	13460	13500.00	1.45	0	0	13626	13542	13376	13292	13126	13585	13335	1103	4030	5000	9420	10	1	22053284	2977	5.68	0.32	12	0.00	2378.00	42852.00	18800	20221201	-28.19	11190	20231010	20.64	16110	-16.20	20230221	11190	20.64	20231010	18800	-28.19	20221201	11190	20.64	20231010	0.20	N	001880	5000	1102 억		319557	N	N	0	N	00	N
18	20231128	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	170	2	1.28	155338630	11608	91.57	13220	13460	13210	17270	9310	13290	13382.03	1.44	0	2385	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2968	5.66	0.31	12	0.05	2378.00	42852.00	18800	20221201	-28.40	11190	20231010	20.29	16110	-16.45	20230221	11190	20.29	20231010	18800	-28.40	20221201	11190	20.29	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
19	20231128	150124	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	160	2	1.20	149827110	11198	88.34	13220	13450	13210	17270	9310	13290	13379.81	1.44	0	2288	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2966	5.66	0.31	12	0.05	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	18800	-28.46	20221201	11190	20.20	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
20	20231128	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	70	2	0.53	59194310	4435	34.99	13220	13430	13210	17270	9310	13290	13347.08	1.44	0	-213	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2946	5.62	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.94	11190	20231010	19.39	16110	-17.07	20230221	11190	19.39	20231010	18800	-28.94	20221201	11190	19.39	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
21	20231128	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	20	2	0.15	40864230	3060	24.14	13220	13430	13210	17270	9310	13290	13354.32	1.44	0	57	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2935	5.60	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
22	20231128	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	20	2	0.15	37191350	2784	21.96	13220	13430	13210	17270	9310	13290	13358.96	1.44	0	139	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2935	5.60	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
23	20231128	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	13430	140	2	1.05	30774990	2303	18.17	13220	13430	13210	17270	9310	13290	13363.00	1.44	0	241	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2962	5.65	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
24	20231128	100128	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	80	2	0.60	10570200	793	6.26	13220	13380	13210	17270	9310	13290	13329.38	1.44	0	467	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2949	5.62	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	18800	-28.88	20221201	11190	19.48	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
25	20231128	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-80	5	-0.60	1401270	106	0.84	13220	13220	13210	17270	9310	13290	13219.53	1.44	0	0	13630	13460	13370	13200	13110	13415	13155	1103	3980	5000	9300	10	1	22053284	2913	5.56	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.73	11190	20231010	18.05	16110	-18.00	20230221	11190	18.05	20231010	18800	-29.73	20221201	11190	18.05	20231010	0.20	N	001880	5000	1102 억		317294	N	N	0	N	00	N
26	20231127	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	13290	-150	5	-1.12	168442440	12571	103.90	13300	13540	13280	17470	9410	13440	13399.67	1.45	0	-1411	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2931	5.59	0.31	12	0.06	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
27	20231127	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	30	2	0.22	152008490	11344	93.76	13300	13540	13280	17470	9410	13440	13399.90	1.45	0	-1285	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2971	5.66	0.31	12	0.05	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	18800	-28.35	20221201	11190	20.38	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
28	20231127	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	10	2	0.07	88293310	6621	54.72	13300	13470	13280	17470	9410	13440	13335.34	1.45	0	-797	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2966	5.66	0.31	12	0.03	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	18800	-28.46	20221201	11190	20.20	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
29	20231127	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	13290	-150	5	-1.12	47509910	3566	29.47	13300	13470	13280	17470	9410	13440	13323.03	1.45	0	-56	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2931	5.59	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
30	20231127	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-130	5	-0.97	38163130	2863	23.66	13300	13470	13280	17470	9410	13440	13329.77	1.45	0	-20	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2935	5.60	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
31	20231127	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	13340	-100	5	-0.74	31977040	2399	19.83	13300	13470	13280	17470	9410	13440	13329.32	1.45	0	26	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2942	5.61	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.04	11190	20231010	19.21	16110	-17.19	20230221	11190	19.21	20231010	18800	-29.04	20221201	11190	19.21	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
32	20231127	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	-140	5	-1.04	17412810	1305	10.79	13300	13470	13300	17470	9410	13440	13343.15	1.45	0	75	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2933	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
33	20231127	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	-140	5	-1.04	2247700	169	1.40	13300	13300	13300	17470	9410	13440	13300.00	1.45	0	87	13633	13536	13353	13256	13073	13585	13305	1103	4030	5000	9400	10	1	22053284	2933	5.59	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.21	N	001880	5000	1102 억		319094	N	N	0	N	00	N
34	20231124	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	250	2	1.90	161473150	12088	177.87	13170	13450	13170	17140	9240	13190	13358.14	1.43	0	5114	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2964	5.65	0.31	12	0.05	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
35	20231124	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	250	2	1.90	152852570	11445	168.41	13170	13450	13170	17140	9240	13190	13355.40	1.43	0	4967	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2964	5.65	0.31	12	0.05	2378.00	42852.00	18800	20221201	-28.51	11190	20231010	20.11	16110	-16.57	20230221	11190	20.11	20231010	18800	-28.51	20221201	11190	20.11	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
36	20231124	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	13410	220	2	1.67	129420370	9695	142.66	13170	13410	13170	17140	9240	13190	13349.19	1.43	0	4127	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2957	5.64	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.67	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	18800	-28.67	20221201	11190	19.84	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
37	20231124	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	180	2	1.36	124278470	9311	137.01	13170	13400	13170	17140	9240	13190	13347.49	1.43	0	3897	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2949	5.62	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	18800	-28.88	20221201	11190	19.48	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
38	20231124	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	13390	200	2	1.52	68265460	5127	75.44	13170	13400	13170	17140	9240	13190	13314.89	1.43	0	1932	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2953	5.63	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.78	11190	20231010	19.66	16110	-16.88	20230221	11190	19.66	20231010	18800	-28.78	20221201	11190	19.66	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
39	20231124	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	110	2	0.83	33259400	2505	36.86	13170	13320	13170	17140	9240	13190	13277.21	1.43	0	-19	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2933	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
40	20231124	100125	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	90	2	0.68	9285320	703	10.34	13170	13280	13170	17140	9240	13190	13208.14	1.43	0	-59	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2929	5.58	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
41	20231124	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	13170	-20	5	-0.15	671670	51	0.75	13170	13170	13170	17140	9240	13190	13170.00	1.43	0	0	13463	13326	13233	13096	13003	13280	13050	1103	3950	5000	9230	10	1	22053284	2904	5.54	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.95	11190	20231010	17.69	16110	-18.25	20230221	11190	17.69	20231010	18800	-29.95	20221201	11190	17.69	20231010	0.21	N	001880	5000	1102 억		315991	N	N	0	N	00	N
42	20231123	160126	57	100.00	KOSPI		건설업	N	N	N	N		N	13190	-30	5	-0.23	89927570	6796	74.18	13370	13370	13140	17180	9260	13220	13232.55	1.43	0	693	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2909	5.55	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.84	11190	20231010	17.87	16110	-18.13	20230221	11190	17.87	20231010	18800	-29.84	20221201	11190	17.87	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
43	20231123	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	13170	-50	5	-0.38	84838450	6410	69.97	13370	13370	13140	17180	9260	13220	13235.33	1.43	0	783	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2904	5.54	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.95	11190	20231010	17.69	16110	-18.25	20230221	11190	17.69	20231010	18800	-29.95	20221201	11190	17.69	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
44	20231123	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	-40	5	-0.30	79253920	5986	65.34	13370	13370	13150	17180	9260	13220	13239.88	1.43	0	859	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2907	5.54	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.89	11190	20231010	17.78	16110	-18.19	20230221	11190	17.78	20231010	18800	-29.89	20221201	11190	17.78	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
45	20231123	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	10	2	0.08	66088990	4987	54.44	13370	13370	13200	17180	9260	13220	13252.25	1.43	0	1192	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2918	5.56	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.63	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	18800	-29.63	20221201	11190	18.23	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
46	20231123	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	50	2	0.38	27952180	2108	23.01	13370	13370	13200	17180	9260	13220	13260.05	1.43	0	221	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2926	5.58	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
47	20231123	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	80	2	0.61	20376590	1538	16.79	13370	13370	13200	17180	9260	13220	13248.76	1.43	0	72	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2933	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
48	20231123	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	30	2	0.23	5070460	382	4.17	13370	13370	13200	17180	9260	13220	13273.46	1.43	0	-46	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2922	5.57	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.52	11190	20231010	18.41	16110	-17.75	20230221	11190	18.41	20231010	18800	-29.52	20221201	11190	18.41	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
49	20231123	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	150	2	1.13	1337000	100	1.09	13370	13370	13370	17180	9260	13220	13370.00	1.43	0	0	13440	13330	13190	13080	12940	13385	13135	1103	3960	5000	9250	10	1	22053284	2949	5.62	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	18800	-28.88	20221201	11190	19.48	20231010	0.20	N	001880	5000	1102 억		316346	N	N	2	N	00	N
50	20231122	160125	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	-50	5	-0.38	120598370	9161	74.69	13200	13300	13050	17250	9290	13270	13164.32	1.43	0	363	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2915	5.56	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.68	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	18800	-29.68	20221201	11190	18.14	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
51	20231122	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-60	5	-0.45	116392040	8842	72.09	13200	13300	13050	17250	9290	13270	13163.54	1.43	0	423	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2913	5.56	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.73	11190	20231010	18.05	16110	-18.00	20230221	11190	18.05	20231010	18800	-29.73	20221201	11190	18.05	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
52	20231122	140126	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	-120	5	-0.90	100579280	7640	62.29	13200	13300	13050	17250	9290	13270	13164.83	1.43	0	489	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2900	5.53	0.31	12	0.03	2378.00	42852.00	18800	20221201	-30.05	11190	20231010	17.52	16110	-18.37	20230221	11190	17.52	20231010	18800	-30.05	20221201	11190	17.52	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
53	20231122	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-60	5	-0.45	81014390	6152	50.16	13200	13300	13050	17250	9290	13270	13168.79	1.43	0	221	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2913	5.56	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.73	11190	20231010	18.05	16110	-18.00	20230221	11190	18.05	20231010	18800	-29.73	20221201	11190	18.05	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
54	20231122	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	-50	5	-0.38	78743320	5980	48.76	13200	13300	13050	17250	9290	13270	13167.78	1.43	0	221	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2915	5.56	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.68	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	18800	-29.68	20221201	11190	18.14	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
55	20231122	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	13120	-150	5	-1.13	40092500	3043	24.81	13200	13300	13090	17250	9290	13270	13175.32	1.43	0	-122	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2893	5.52	0.31	12	0.01	2378.00	42852.00	18800	20221201	-30.21	11190	20231010	17.25	16110	-18.56	20230221	11190	17.25	20231010	18800	-30.21	20221201	11190	17.25	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
56	20231122	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	-50	5	-0.38	17053830	1291	10.53	13200	13300	13110	17250	9290	13270	13209.78	1.43	0	-138	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2915	5.56	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.68	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	18800	-29.68	20221201	11190	18.14	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
57	20231122	090125	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	-70	5	-0.53	1056000	80	0.65	13200	13200	13200	17250	9290	13270	13200.00	1.43	0	40	13430	13350	13200	13120	12970	13390	13160	1103	3980	5000	9280	10	1	22053284	2911	5.55	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.79	11190	20231010	17.96	16110	-18.06	20230221	11190	17.96	20231010	18800	-29.79	20221201	11190	17.96	20231010	0.21	N	001880	5000	1102 억		315410	N	N	2	N	00	N
58	20231121	160126	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	-10	5	-0.08	161780760	12265	186.91	13100	13280	13050	17260	9300	13280	13190.44	1.43	0	-64	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2926	5.58	0.31	12	0.06	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.21	N	001880	5000	1102 억		316038	N	N	2	N	00	N
59	20231121	150126	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	-10	5	-0.08	158717240	12034	183.39	13100	13280	13050	17260	9300	13280	13189.07	1.43	0	-26	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2926	5.58	0.31	12	0.05	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
60	20231121	140125	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	-40	5	-0.30	151586970	11495	175.18	13100	13280	13050	17260	9300	13280	13187.21	1.43	0	-54	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2920	5.57	0.31	12	0.05	2378.00	42852.00	18800	20221201	-29.57	11190	20231010	18.32	16110	-17.82	20230221	11190	18.32	20231010	18800	-29.57	20221201	11190	18.32	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
61	20231121	130126	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	-20	5	-0.15	127251210	9658	147.18	13100	13280	13050	17260	9300	13280	13175.73	1.43	0	188	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2924	5.58	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.47	11190	20231010	18.50	16110	-17.69	20230221	11190	18.50	20231010	18800	-29.47	20221201	11190	18.50	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
62	20231121	120126	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	-140	5	-1.05	100913950	7652	116.61	13100	13280	13050	17260	9300	13280	13187.92	1.43	0	166	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2898	5.53	0.31	12	0.03	2378.00	42852.00	18800	20221201	-30.11	11190	20231010	17.43	16110	-18.44	20230221	11190	17.43	20231010	18800	-30.11	20221201	11190	17.43	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
63	20231121	110126	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	-50	5	-0.38	85272290	6465	98.52	13100	13280	13050	17260	9300	13280	13189.84	1.43	0	159	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2918	5.56	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.63	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	18800	-29.63	20221201	11190	18.23	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
64	20231121	100124	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	-20	5	-0.15	74466260	5647	86.06	13100	13280	13050	17260	9300	13280	13186.87	1.43	0	159	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2924	5.58	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.47	11190	20231010	18.50	16110	-17.69	20230221	11190	18.50	20231010	18800	-29.47	20221201	11190	18.50	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
65	20231121	090125	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	0	3	0.00	3695030	282	4.30	13100	13280	13100	17260	9300	13280	13102.94	1.43	0	0	13400	13340	13270	13210	13140	13305	13175	1103	3980	5000	9290	10	1	22053284	2929	5.58	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.21	N	001880	5000	1102 억		316038	N	N	10	N	00	N
66	20231120	160125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13280	-40	5	-0.30	87149890	6562	27.78	13320	13330	13200	17310	9330	13320	13281.00	1.43	0	-363	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2929	5.58	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.21	N	001880	5000	1102 억		316362	N	N	10	N	00	N
67	20231120	150126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13270	-50	5	-0.38	74620900	5616	23.77	13320	13330	13220	17310	9330	13320	13287.20	1.43	0	-85	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2926	5.58	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
68	20231120	140126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13270	-50	5	-0.38	72178750	5432	22.99	13320	13330	13220	17310	9330	13320	13287.69	1.43	0	63	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2926	5.58	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
69	20231120	130125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13310	-10	5	-0.08	69722800	5247	22.21	13320	13330	13220	17310	9330	13320	13288.13	1.43	0	223	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2935	5.60	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
70	20231120	120125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13310	-10	5	-0.08	58281850	4388	18.57	13320	13330	13220	17310	9330	13320	13282.10	1.43	0	323	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2935	5.60	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
71	20231120	110125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	-20	5	-0.15	39849830	3000	12.70	13320	13330	13220	17310	9330	13320	13283.28	1.43	0	443	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2933	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
72	20231120	100125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13320	0	3	0.00	30765490	2318	9.81	13320	13330	13220	17310	9330	13320	13272.43	1.43	0	639	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2937	5.60	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.15	11190	20231010	19.03	16110	-17.32	20230221	11190	19.03	20231010	18800	-29.15	20221201	11190	19.03	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
73	20231120	090125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13320	0	3	0.00	812520	61	0.26	13320	13320	13320	17310	9330	13320	13320.00	1.43	0	-4	14106	13712	13106	12712	12106	13410	12410	1103	3990	5000	9320	10	1	22053284	2937	5.60	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.15	11190	20231010	19.03	16110	-17.32	20230221	11190	19.03	20231010	18800	-29.15	20221201	11190	19.03	20231010	0.21	N	001880	5000	1102 억		316362	N	N	8	N	00	N
74	20231117	160126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13320	-20	5	-0.15	314775580	23624	152.22	13340	13500	12500	17340	9340	13340	13324.40	1.43	0	-369	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2937	5.60	0.31	12	0.11	2378.00	42852.00	18800	20221201	-29.15	11190	20231010	19.03	16110	-17.32	20230221	11190	19.03	20231010	18800	-29.15	20221201	11190	19.03	20231010	0.21	N	001880	5000	1102 억		316462	N	N	8	N	00	N
75	20231117	150126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13420	80	2	0.60	309143300	23202	149.50	13340	13500	12500	17340	9340	13340	13323.99	1.43	0	-209	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2960	5.64	0.31	12	0.11	2378.00	42852.00	18800	20221201	-28.62	11190	20231010	19.93	16110	-16.70	20230221	11190	19.93	20231010	18800	-28.62	20221201	11190	19.93	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
76	20231117	140126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13460	120	2	0.90	302997090	22743	146.54	13340	13500	12500	17340	9340	13340	13322.65	1.43	0	-184	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2968	5.66	0.31	12	0.10	2378.00	42852.00	18800	20221201	-28.40	11190	20231010	20.29	16110	-16.45	20230221	11190	20.29	20231010	18800	-28.40	20221201	11190	20.29	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
77	20231117	130126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13360	20	2	0.15	207788550	15648	100.82	13340	13370	12500	17340	9340	13340	13278.92	1.43	0	-1163	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2946	5.62	0.31	12	0.07	2378.00	42852.00	18800	20221201	-28.94	11190	20231010	19.39	16110	-17.07	20230221	11190	19.39	20231010	18800	-28.94	20221201	11190	19.39	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
78	20231117	120126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13260	-80	5	-0.60	102604040	7770	50.06	13340	13370	12500	17340	9340	13340	13205.15	1.43	0	-337	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2924	5.58	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.47	11190	20231010	18.50	16110	-17.69	20230221	11190	18.50	20231010	18800	-29.47	20221201	11190	18.50	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
79	20231117	110126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13180	-160	5	-1.20	84656780	6415	41.33	13340	13370	12500	17340	9340	13340	13196.69	1.43	0	-239	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2907	5.54	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.89	11190	20231010	17.78	16110	-18.19	20230221	11190	17.78	20231010	18800	-29.89	20221201	11190	17.78	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
80	20231117	100127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	-50	5	-0.37	50305610	3816	24.59	13340	13370	12500	17340	9340	13340	13182.81	1.43	0	-330	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2931	5.59	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
81	20231117	090126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13370	30	2	0.22	146770	11	0.07	13340	13370	13340	17340	9340	13340	13342.73	1.43	0	0	13460	13400	13330	13270	13200	13430	13300	1103	4000	5000	9330	10	1	22053284	2949	5.62	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	18800	-28.88	20221201	11190	19.48	20231010	0.21	N	001880	5000	1102 억		316462	N	N	0	N	00	N
82	20231116	160126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13350	60	2	0.45	205422880	15416	185.89	13290	13390	13260	17270	9310	13290	13325.30	1.43	0	-40	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2944	5.61	0.31	12	0.07	2378.00	42852.00	18800	20221201	-28.99	11190	20231010	19.30	16110	-17.13	20230221	11190	19.30	20231010	18800	-28.99	20221201	11190	19.30	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
83	20231116	150126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13350	60	2	0.45	191678560	14386	173.47	13290	13390	13260	17270	9310	13290	13323.96	1.43	0	30	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2944	5.61	0.31	12	0.07	2378.00	42852.00	18800	20221201	-28.99	11190	20231010	19.30	16110	-17.13	20230221	11190	19.30	20231010	18800	-28.99	20221201	11190	19.30	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
84	20231116	140126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13370	80	2	0.60	173683610	13035	157.18	13290	13390	13260	17270	9310	13290	13324.40	1.43	0	-99	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2949	5.62	0.31	12	0.06	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	18800	-28.88	20221201	11190	19.48	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
85	20231116	130126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	0	3	0.00	55396320	4168	50.26	13290	13320	13260	17270	9310	13290	13290.86	1.43	0	-450	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2931	5.59	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
86	20231116	120126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	0	3	0.00	36979700	2782	33.55	13290	13320	13260	17270	9310	13290	13292.49	1.43	0	-230	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2931	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
87	20231116	110126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13280	-10	5	-0.08	10815770	814	9.82	13290	13320	13260	17270	9310	13290	13287.19	1.43	0	-48	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2929	5.58	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
88	20231116	100123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	0	3	0.00	212640	16	0.19	13290	13290	13290	17270	9310	13290	13290.00	1.43	0	0	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2931	5.59	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
89	20231116	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	0	3	0.00	0	0	0.00	0	0	0	17270	9310	13290	0.00	1.43	0	0	13556	13422	13236	13102	12916	13490	13170	1103	3980	5000	9300	10	1	22053284	2931	5.59	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316260	N	N	0	N	00	N
90	20231115	160123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	140	2	1.06	109320230	8236	78.89	13060	13370	13050	17090	9210	13150	13273.46	1.43	0	-1001	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2931	5.59	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
91	20231115	150127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13270	120	2	0.91	104687390	7887	75.55	13060	13370	13050	17090	9210	13150	13273.41	1.43	0	-959	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2926	5.58	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
92	20231115	140127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	140	2	1.06	83891270	6322	60.56	13060	13370	13050	17090	9210	13150	13269.74	1.43	0	-680	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2931	5.59	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
93	20231115	130127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	150	2	1.14	74719490	5632	53.95	13060	13370	13050	17090	9210	13150	13266.95	1.43	0	-453	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2933	5.59	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
94	20231115	120127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13310	160	2	1.22	67813540	5113	48.98	13060	13370	13050	17090	9210	13150	13262.96	1.43	0	-246	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2935	5.60	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
95	20231115	110128	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13340	190	2	1.44	56581480	4269	40.89	13060	13370	13050	17090	9210	13150	13254.04	1.43	0	-60	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2942	5.61	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.04	11190	20231010	19.21	16110	-17.19	20230221	11190	19.21	20231010	18800	-29.04	20221201	11190	19.21	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
96	20231115	100126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13340	190	2	1.44	45030750	3400	32.57	13060	13370	13050	17090	9210	13150	13244.34	1.43	0	12	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2942	5.61	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.04	11190	20231010	19.21	16110	-17.19	20230221	11190	19.21	20231010	18800	-29.04	20221201	11190	19.21	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
97	20231115	090126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13060	-90	5	-0.68	2181020	167	1.60	13060	13060	13060	17090	9210	13150	13060.00	1.43	0	69	13490	13320	13210	13040	12930	13265	12985	1103	3940	5000	9200	10	1	22053284	2880	5.49	0.30	12	0.00	2378.00	42852.00	18800	20221201	-30.53	11190	20231010	16.71	16110	-18.93	20230221	11190	16.71	20231010	18800	-30.53	20221201	11190	16.71	20231010	0.22	N	001880	5000	1102 억		316054	N	N	16	N	00	N
98	20231114	160126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13150	-50	5	-0.38	138179380	10440	47.55	13200	13380	13100	17160	9240	13200	13235.60	1.44	0	-2573	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2900	5.53	0.31	12	0.05	2378.00	42852.00	18800	20221201	-30.05	11190	20231010	17.52	16110	-18.37	20230221	11190	17.52	20231010	18800	-30.05	20221201	11190	17.52	20231010	0.22	N	001880	5000	1102 억		318480	N	N	16	N	00	N
99	20231114	150126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13140	-60	5	-0.45	130853340	9882	45.01	13200	13380	13130	17160	9240	13200	13241.58	1.44	0	-2379	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2898	5.53	0.31	12	0.04	2378.00	42852.00	18800	20221201	-30.11	11190	20231010	17.43	16110	-18.44	20230221	11190	17.43	20231010	18800	-30.11	20221201	11190	17.43	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
100	20231114	140126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13220	20	2	0.15	113250990	8546	38.93	13200	13380	13160	17160	9240	13200	13251.93	1.44	0	-1940	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2915	5.56	0.31	12	0.04	2378.00	42852.00	18800	20221201	-29.68	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	18800	-29.68	20221201	11190	18.14	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
101	20231114	130126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13230	30	2	0.23	74311170	5601	25.51	13200	13380	13200	17160	9240	13200	13267.48	1.44	0	-960	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2918	5.56	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.63	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	18800	-29.63	20221201	11190	18.23	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
102	20231114	120125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13240	40	2	0.30	59509210	4483	20.42	13200	13380	13200	17160	9240	13200	13274.42	1.44	0	-801	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2920	5.57	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.57	11190	20231010	18.32	16110	-17.82	20230221	11190	18.32	20231010	18800	-29.57	20221201	11190	18.32	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
103	20231114	110126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13240	40	2	0.30	50957080	3837	17.48	13200	13380	13200	17160	9240	13200	13280.45	1.44	0	-312	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2920	5.57	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.57	11190	20231010	18.32	16110	-17.82	20230221	11190	18.32	20231010	18800	-29.57	20221201	11190	18.32	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
104	20231114	100126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13280	80	2	0.61	32260380	2427	11.05	13200	13380	13200	17160	9240	13200	13292.29	1.44	0	-198	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2929	5.58	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
105	20231114	090126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13200	0	3	0.00	844800	64	0.29	13200	13200	13200	17160	9240	13200	13200.00	1.44	0	60	13720	13460	13240	12980	12760	13350	12870	1103	3960	5000	9240	10	1	22053284	2911	5.55	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.79	11190	20231010	17.96	16110	-18.06	20230221	11190	17.96	20231010	18800	-29.79	20221201	11190	17.96	20231010	0.22	N	001880	5000	1102 억		318480	N	N	17	N	00	N
106	20231113	160126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13200	-230	5	-1.71	290698350	21954	142.27	13500	13500	13020	17450	9410	13430	13241.26	1.46	0	-9652	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2911	5.55	0.31	12	0.10	2378.00	42852.00	18800	20221201	-29.79	11190	20231010	17.96	16110	-18.06	20230221	11190	17.96	20231010	18800	-29.79	20221201	11190	17.96	20231010	0.22	N	001880	5000	1102 억		322527	N	N	17	N	00	N
107	20231113	150125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13170	-260	5	-1.94	269140400	20328	131.73	13500	13500	13020	17450	9410	13430	13239.89	1.46	0	-8996	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2904	5.54	0.31	12	0.09	2378.00	42852.00	18800	20221201	-29.95	11190	20231010	17.69	16110	-18.25	20230221	11190	17.69	20231010	18800	-29.95	20221201	11190	17.69	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
108	20231113	140126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13160	-270	5	-2.01	217786560	16451	106.61	13500	13500	13020	17450	9410	13430	13238.50	1.46	0	-6876	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2902	5.53	0.31	12	0.07	2378.00	42852.00	18800	20221201	-30.00	11190	20231010	17.61	16110	-18.31	20230221	11190	17.61	20231010	18800	-30.00	20221201	11190	17.61	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
109	20231113	130125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13120	-310	5	-2.31	187992720	14188	91.94	13500	13500	13020	17450	9410	13430	13250.12	1.46	0	-5377	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2893	5.52	0.31	12	0.06	2378.00	42852.00	18800	20221201	-30.21	11190	20231010	17.25	16110	-18.56	20230221	11190	17.25	20231010	18800	-30.21	20221201	11190	17.25	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
110	20231113	120125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13110	-320	5	-2.38	146223970	10999	71.28	13500	13500	13050	17450	9410	13430	13294.30	1.46	0	-4193	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2891	5.51	0.31	12	0.05	2378.00	42852.00	18800	20221201	-30.27	11190	20231010	17.16	16110	-18.62	20230221	11190	17.16	20231010	18800	-30.27	20221201	11190	17.16	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
111	20231113	110124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13310	-120	5	-0.89	78503130	5878	38.09	13500	13500	13270	17450	9410	13430	13355.42	1.46	0	-1750	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2935	5.60	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
112	20231113	100125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13390	-40	5	-0.30	32403920	2419	15.68	13500	13500	13290	17450	9410	13430	13395.58	1.46	0	-203	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2953	5.63	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.78	11190	20231010	19.66	16110	-16.88	20230221	11190	19.66	20231010	18800	-28.78	20221201	11190	19.66	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
113	20231113	090125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13430	0	3	0.00	1213600	90	0.58	13500	13500	13430	17450	9410	13430	13484.44	1.46	0	0	13703	13566	13353	13216	13003	13635	13285	1103	4020	5000	9400	10	1	22053284	2962	5.65	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.22	N	001880	5000	1102 억		322527	N	N	12	N	00	N
114	20231110	160125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13430	350	2	2.68	206359100	15404	145.09	13300	13490	13140	17000	9160	13080	13396.46	1.45	0	2581	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2962	5.65	0.31	12	0.07	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.22	N	001880	5000	1102 억		319918	N	N	12	N	00	N
115	20231110	150126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13450	370	2	2.83	191977730	14332	134.99	13300	13490	13140	17000	9160	13080	13395.04	1.45	0	2089	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2966	5.66	0.31	12	0.06	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	18800	-28.46	20221201	11190	20.20	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
116	20231110	140125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13470	390	2	2.98	164226500	12267	115.54	13300	13490	13140	17000	9160	13080	13387.67	1.45	0	2126	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2971	5.66	0.31	12	0.06	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	18800	-28.35	20221201	11190	20.38	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
117	20231110	130127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13450	370	2	2.83	130524240	9764	91.97	13300	13490	13140	17000	9160	13080	13367.91	1.45	0	2087	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2966	5.66	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	18800	-28.46	20221201	11190	20.20	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
118	20231110	120125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13430	350	2	2.68	113432120	8493	79.99	13300	13490	13140	17000	9160	13080	13355.95	1.45	0	2104	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2962	5.65	0.31	12	0.04	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
119	20231110	110126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13380	300	2	2.29	67924040	5105	48.08	13300	13420	13140	17000	9160	13080	13305.39	1.45	0	1014	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2951	5.63	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.83	11190	20231010	19.57	16110	-16.95	20230221	11190	19.57	20231010	18800	-28.83	20221201	11190	19.57	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
120	20231110	100126	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13270	190	2	1.45	22701710	1719	16.19	13300	13300	13140	17000	9160	13080	13206.35	1.45	0	452	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2926	5.58	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.41	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	18800	-29.41	20221201	11190	18.59	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
121	20231110	090125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13150	70	2	0.54	279150	21	0.20	13300	13300	13150	17000	9160	13080	13292.86	1.45	0	0	13946	13512	13016	12582	12086	13265	12335	1103	3920	5000	9150	10	1	22053284	2900	5.53	0.31	12	0.00	2378.00	42852.00	18800	20221201	-30.05	11190	20231010	17.52	16110	-18.37	20230221	11190	17.52	20231010	18800	-30.05	20221201	11190	17.52	20231010	0.22	N	001880	5000	1102 억		319918	N	N	7	N	00	N
122	20231109	160124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13080	-220	5	-1.65	140630460	10616	69.70	13300	13450	12520	17290	9310	13300	13247.04	1.46	0	-838	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2885	5.50	0.31	12	0.05	2378.00	42852.00	18800	20221201	-30.43	11190	20231010	16.89	16110	-18.81	20230221	11190	16.89	20231010	18800	-30.43	20221201	11190	16.89	20231010	0.22	N	001880	5000	1102 억		321182	N	N	7	N	00	N
123	20231109	150125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13260	-40	5	-0.30	98826510	7406	48.62	13300	13450	13260	17290	9310	13300	13344.11	1.46	0	-909	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2924	5.58	0.31	12	0.03	2378.00	42852.00	18800	20221201	-29.47	11190	20231010	18.50	16110	-17.69	20230221	11190	18.50	20231010	18800	-29.47	20221201	11190	18.50	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
124	20231109	140125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13350	50	2	0.38	70912970	5313	34.88	13300	13450	13300	17290	9310	13300	13347.07	1.46	0	-297	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2944	5.61	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.99	11190	20231010	19.30	16110	-17.13	20230221	11190	19.30	20231010	18800	-28.99	20221201	11190	19.30	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
125	20231109	130124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13350	50	2	0.38	57807510	4331	28.44	13300	13450	13300	17290	9310	13300	13347.38	1.46	0	-240	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2944	5.61	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.99	11190	20231010	19.30	16110	-17.13	20230221	11190	19.30	20231010	18800	-28.99	20221201	11190	19.30	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
126	20231109	120124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13350	50	2	0.38	48058770	3601	23.64	13300	13450	13300	17290	9310	13300	13345.95	1.46	0	-141	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2944	5.61	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.99	11190	20231010	19.30	16110	-17.13	20230221	11190	19.30	20231010	18800	-28.99	20221201	11190	19.30	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
127	20231109	110124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13310	10	2	0.08	37363120	2799	18.38	13300	13450	13300	17290	9310	13300	13348.74	1.46	0	-93	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2935	5.60	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.20	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	18800	-29.20	20221201	11190	18.95	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
128	20231109	100124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	0	3	0.00	26209220	1961	12.88	13300	13450	13300	17290	9310	13300	13365.23	1.46	0	-191	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2933	5.59	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
129	20231109	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	0	3	0.00	119700	9	0.06	13300	13300	13300	17290	9310	13300	13300.00	1.46	0	0	13433	13366	13243	13176	13053	13400	13210	1103	3990	5000	9310	10	1	22053284	2933	5.59	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.22	N	001880	5000	1102 억		321182	N	N	0	N	00	N
130	20231108	160124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	20	2	0.15	201315300	15230	37.65	13280	13310	13120	17260	9300	13280	13218.34	1.46	0	-1884	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2933	5.59	0.31	12	0.07	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
131	20231108	150125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13230	-50	5	-0.38	190043070	14381	35.55	13280	13310	13120	17260	9300	13280	13214.87	1.46	0	-1810	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2918	5.56	0.31	12	0.07	2378.00	42852.00	18800	20221201	-29.63	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	18800	-29.63	20221201	11190	18.23	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
132	20231108	140124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	10	2	0.08	141598460	10723	26.51	13280	13310	13120	17260	9300	13280	13205.12	1.46	0	-1942	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2931	5.59	0.31	12	0.05	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
133	20231108	130124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13160	-120	5	-0.90	111676180	8467	20.93	13280	13300	13120	17260	9300	13280	13189.58	1.46	0	-1939	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2902	5.53	0.31	12	0.04	2378.00	42852.00	18800	20221201	-30.00	11190	20231010	17.61	16110	-18.31	20230221	11190	17.61	20231010	18800	-30.00	20221201	11190	17.61	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
134	20231108	120124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13140	-140	5	-1.05	66611360	5048	12.48	13280	13300	13120	17260	9300	13280	13195.59	1.46	0	-1070	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2898	5.53	0.31	12	0.02	2378.00	42852.00	18800	20221201	-30.11	11190	20231010	17.43	16110	-18.44	20230221	11190	17.43	20231010	18800	-30.11	20221201	11190	17.43	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
135	20231108	110124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13170	-110	5	-0.83	52516730	3977	9.83	13280	13300	13140	17260	9300	13280	13205.11	1.46	0	-285	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2904	5.54	0.31	12	0.02	2378.00	42852.00	18800	20221201	-29.95	11190	20231010	17.69	16110	-18.25	20230221	11190	17.69	20231010	18800	-29.95	20221201	11190	17.69	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
136	20231108	100124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13220	-60	5	-0.45	37897760	2867	7.09	13280	13300	13140	17260	9300	13280	13218.61	1.46	0	-231	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2915	5.56	0.31	12	0.01	2378.00	42852.00	18800	20221201	-29.68	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	18800	-29.68	20221201	11190	18.14	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
137	20231108	090124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13300	20	2	0.15	783540	59	0.15	13280	13300	13280	17260	9300	13280	13280.34	1.46	0	-15	13700	13490	13110	12900	12520	13595	13005	1103	3980	5000	9290	10	1	22053284	2933	5.59	0.31	12	0.00	2378.00	42852.00	18800	20221201	-29.26	11190	20231010	18.86	16110	-17.44	20230221	11190	18.86	20231010	18800	-29.26	20221201	11190	18.86	20231010	0.22	N	001880	5000	1102 억		322558	N	N	0	N	00	N
138	20231107	160124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13280	410	2	3.19	530132690	40443	191.19	12870	13320	12730	16730	9010	12870	13108.13	1.44	0	3839	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2929	5.58	0.31	12	0.18	2378.00	42852.00	18800	20221201	-29.36	11190	20231010	18.68	16110	-17.57	20230221	11190	18.68	20231010	18800	-29.36	20221201	11190	18.68	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
139	20231107	150124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13230	360	2	2.80	504463510	38509	182.05	12870	13320	12730	16730	9010	12870	13099.89	1.44	0	4735	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2918	5.56	0.31	12	0.17	2378.00	42852.00	18800	20221201	-29.63	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	18800	-29.63	20221201	11190	18.23	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
140	20231107	140124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13290	420	2	3.26	422945410	32355	152.96	12870	13310	12730	16730	9010	12870	13072.03	1.44	0	5689	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2931	5.59	0.31	12	0.15	2378.00	42852.00	18800	20221201	-29.31	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	18800	-29.31	20221201	11190	18.77	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
141	20231107	130124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13090	220	2	1.71	237634200	18258	86.31	12870	13120	12730	16730	9010	12870	13015.35	1.44	0	529	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2887	5.50	0.31	12	0.08	2378.00	42852.00	18800	20221201	-30.37	11190	20231010	16.98	16110	-18.75	20230221	11190	16.98	20231010	18800	-30.37	20221201	11190	16.98	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
142	20231107	120124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13060	190	2	1.48	202787780	15590	73.70	12870	13120	12730	16730	9010	12870	13007.55	1.44	0	1163	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2880	5.49	0.30	12	0.07	2378.00	42852.00	18800	20221201	-30.53	11190	20231010	16.71	16110	-18.93	20230221	11190	16.71	20231010	18800	-30.53	20221201	11190	16.71	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
143	20231107	110124	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	13100	230	2	1.79	161361610	12424	58.73	12870	13120	12730	16730	9010	12870	12987.90	1.44	0	1664	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2889	5.51	0.31	12	0.06	2378.00	42852.00	18800	20221201	-30.32	11190	20231010	17.07	16110	-18.68	20230221	11190	17.07	20231010	18800	-30.32	20221201	11190	17.07	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
144	20231107	100125	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12970	100	2	0.78	50703220	3917	18.52	12870	13000	12730	16730	9010	12870	12944.40	1.44	0	-682	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2860	5.45	0.30	12	0.02	2378.00	42852.00	18800	20221201	-31.01	11190	20231010	15.91	16110	-19.49	20230221	11190	15.91	20231010	18800	-31.01	20221201	11190	15.91	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
145	20231107	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12870	0	3	0.00	2934350	228	1.08	12870	12870	12860	16730	9010	12870	12869.96	1.44	0	-15	13170	13020	12830	12680	12490	12925	12585	1103	3860	5000	9000	10	1	22053284	2838	5.41	0.30	12	0.00	2378.00	42852.00	18800	20221201	-31.54	11190	20231010	15.01	16110	-20.11	20230221	11190	15.01	20231010	18800	-31.54	20221201	11190	15.01	20231010	0.22	N	001880	5000	1102 억		317685	N	N	0	N	00	N
146	20231106	160123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12870	40	2	0.31	271006190	21098	104.80	12900	12980	12640	16670	8990	12830	12845.10	1.48	0	-9811	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2838	5.41	0.30	12	0.10	2378.00	42852.00	18800	20221201	-31.54	11190	20231010	15.01	16110	-20.11	20230221	11190	15.01	20231010	18800	-31.54	20221201	11190	15.01	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
147	20231106	150122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12810	-20	5	-0.16	243423930	18956	94.16	12900	12980	12640	16670	8990	12830	12841.52	1.48	0	-9081	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2825	5.39	0.30	12	0.09	2378.00	42852.00	18800	20221201	-31.86	11190	20231010	14.48	16110	-20.48	20230221	11190	14.48	20231010	18800	-31.86	20221201	11190	14.48	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
148	20231106	140123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12860	30	2	0.23	206606990	16083	79.89	12900	12980	12640	16670	8990	12830	12846.30	1.48	0	-7365	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2836	5.41	0.30	12	0.07	2378.00	42852.00	18800	20221201	-31.60	11190	20231010	14.92	16110	-20.17	20230221	11190	14.92	20231010	18800	-31.60	20221201	11190	14.92	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
149	20231106	130123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12740	-90	5	-0.70	151375270	11778	58.51	12900	12980	12640	16670	8990	12830	12852.37	1.48	0	-5404	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2810	5.36	0.30	12	0.05	2378.00	42852.00	18800	20221201	-32.23	11190	20231010	13.85	16110	-20.92	20230221	11190	13.85	20231010	18800	-32.23	20221201	11190	13.85	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
150	20231106	120123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12760	-70	5	-0.55	129935410	10097	50.16	12900	12980	12640	16670	8990	12830	12868.71	1.48	0	-4496	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2814	5.37	0.30	12	0.05	2378.00	42852.00	18800	20221201	-32.13	11190	20231010	14.03	16110	-20.79	20230221	11190	14.03	20231010	18800	-32.13	20221201	11190	14.03	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
151	20231106	110123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12840	10	2	0.08	104416810	8099	40.23	12900	12980	12640	16670	8990	12830	12892.56	1.48	0	-3563	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2832	5.40	0.30	12	0.04	2378.00	42852.00	18800	20221201	-31.70	11190	20231010	14.75	16110	-20.30	20230221	11190	14.75	20231010	18800	-31.70	20221201	11190	14.75	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
152	20231106	100121	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12910	80	2	0.62	60545390	4695	23.32	12900	12980	12640	16670	8990	12830	12895.72	1.48	0	-1222	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2847	5.43	0.30	12	0.02	2378.00	42852.00	18800	20221201	-31.33	11190	20231010	15.37	16110	-19.86	20230221	11190	15.37	20231010	18800	-31.33	20221201	11190	15.37	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
153	20231106	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12830	0	3	0.00	7062950	548	2.72	12900	12900	12830	16670	8990	12830	12888.59	1.48	0	-40	13116	12972	12686	12542	12256	13045	12615	1103	3840	5000	8980	10	1	22053284	2829	5.40	0.30	12	0.00	2378.00	42852.00	18800	20221201	-31.76	11190	20231010	14.66	16110	-20.36	20230221	11190	14.66	20231010	18800	-31.76	20221201	11190	14.66	20231010	0.22	N	001880	5000	1102 억		326693	N	N	0	N	00	N
154	20231103	160122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12830	340	2	2.72	255639180	20086	35.45	12400	12830	12400	16230	8750	12490	12727.23	1.45	0	5689	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2829	5.40	0.30	12	0.09	2378.00	42852.00	18800	20221201	-31.76	11190	20231010	14.66	16110	-20.36	20230221	11190	14.66	20231010	18800	-31.76	20221201	11190	14.66	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
155	20231103	150122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12800	310	2	2.48	211188590	16616	29.33	12400	12810	12400	16230	8750	12490	12709.95	1.45	0	6518	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2823	5.38	0.30	12	0.08	2378.00	42852.00	18800	20221201	-31.91	11190	20231010	14.39	16110	-20.55	20230221	11190	14.39	20231010	18800	-31.91	20221201	11190	14.39	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
156	20231103	140122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12790	300	2	2.40	190853400	15027	26.52	12400	12790	12400	16230	8750	12490	12700.70	1.45	0	6050	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2821	5.38	0.30	12	0.07	2378.00	42852.00	18800	20221201	-31.97	11190	20231010	14.30	16110	-20.61	20230221	11190	14.30	20231010	18800	-31.97	20221201	11190	14.30	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
157	20231103	130122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12740	250	2	2.00	137826110	10869	19.18	12400	12760	12400	16230	8750	12490	12680.66	1.45	0	4633	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2810	5.36	0.30	12	0.05	2378.00	42852.00	18800	20221201	-32.23	11190	20231010	13.85	16110	-20.92	20230221	11190	13.85	20231010	18800	-32.23	20221201	11190	13.85	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
158	20231103	120122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12720	230	2	1.84	98337150	7768	13.71	12400	12760	12400	16230	8750	12490	12659.26	1.45	0	3468	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2805	5.35	0.30	12	0.04	2378.00	42852.00	18800	20221201	-32.34	11190	20231010	13.67	16110	-21.04	20230221	11190	13.67	20231010	18800	-32.34	20221201	11190	13.67	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
159	20231103	110123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12700	210	2	1.68	88161660	6967	12.30	12400	12760	12400	16230	8750	12490	12654.18	1.45	0	3276	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2801	5.34	0.30	12	0.03	2378.00	42852.00	18800	20221201	-32.45	11190	20231010	13.49	16110	-21.17	20230221	11190	13.49	20231010	18800	-32.45	20221201	11190	13.49	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
160	20231103	100123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12740	250	2	2.00	71004500	5618	9.92	12400	12750	12400	16230	8750	12490	12638.75	1.45	0	2580	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2810	5.36	0.30	12	0.03	2378.00	42852.00	18800	20221201	-32.23	11190	20231010	13.85	16110	-20.92	20230221	11190	13.85	20231010	18800	-32.23	20221201	11190	13.85	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
161	20231103	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12490	0	3	0.00	533290	43	0.08	12400	12490	12400	16230	8750	12490	12402.09	1.45	0	0	12696	12592	12386	12282	12076	12645	12335	1103	3740	5000	8740	10	1	22053284	2754	5.25	0.29	12	0.00	2378.00	42852.00	18800	20221201	-33.56	11190	20231010	11.62	16110	-22.47	20230221	11190	11.62	20231010	18800	-33.56	20221201	11190	11.62	20231010	0.23	N	001880	5000	1102 억		319987	N	N	0	N	00	N
162	20231102	160122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12490	170	2	1.38	696818810	56604	296.46	12320	12490	12180	16010	8630	12320	12310.34	1.43	0	4720	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2754	5.25	0.29	12	0.26	2378.00	42852.00	18800	20221201	-33.56	11190	20231010	11.62	16110	-22.47	20230221	11190	11.62	20231010	18800	-33.56	20221201	11190	11.62	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
163	20231102	150122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12420	100	2	0.81	636046540	51720	270.88	12320	12490	12180	16010	8630	12320	12297.88	1.43	0	3669	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2739	5.22	0.29	12	0.23	2378.00	42852.00	18800	20221201	-33.94	11190	20231010	10.99	16110	-22.91	20230221	11190	10.99	20231010	18800	-33.94	20221201	11190	10.99	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
164	20231102	140123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12290	-30	5	-0.24	480698790	39135	204.97	12320	12490	12180	16010	8630	12320	12283.09	1.43	0	96	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2710	5.17	0.29	12	0.18	2378.00	42852.00	18800	20221201	-34.63	11190	20231010	9.83	16110	-23.71	20230221	11190	9.83	20231010	18800	-34.63	20221201	11190	9.83	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
165	20231102	130122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12210	-110	5	-0.89	333220980	27099	141.93	12320	12490	12190	16010	8630	12320	12296.43	1.43	0	-506	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2693	5.13	0.28	12	0.12	2378.00	42852.00	18800	20221201	-35.05	11190	20231010	9.12	16110	-24.21	20230221	11190	9.12	20231010	18800	-35.05	20221201	11190	9.12	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
166	20231102	120122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12240	-80	5	-0.65	227742210	18463	96.70	12320	12490	12210	16010	8630	12320	12335.06	1.43	0	-769	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2699	5.15	0.29	12	0.08	2378.00	42852.00	18800	20221201	-34.89	11190	20231010	9.38	16110	-24.02	20230221	11190	9.38	20231010	18800	-34.89	20221201	11190	9.38	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
167	20231102	110121	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12360	40	2	0.32	107950860	8702	45.58	12320	12490	12310	16010	8630	12320	12405.29	1.43	0	-876	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2726	5.20	0.29	12	0.04	2378.00	42852.00	18800	20221201	-34.26	11190	20231010	10.46	16110	-23.28	20230221	11190	10.46	20231010	18800	-34.26	20221201	11190	10.46	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
168	20231102	100122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12450	130	2	1.06	26422620	2127	11.14	12320	12490	12310	16010	8630	12320	12422.48	1.43	0	377	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2746	5.24	0.29	12	0.01	2378.00	42852.00	18800	20221201	-33.78	11190	20231010	11.26	16110	-22.72	20230221	11190	11.26	20231010	18800	-33.78	20221201	11190	11.26	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
169	20231102	090122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12320	0	3	0.00	1453760	118	0.62	12320	12320	12320	16010	8630	12320	12320.00	1.43	0	0	12633	12476	12393	12236	12153	12555	12315	1103	3690	5000	8620	10	1	22053284	2717	5.18	0.29	12	0.00	2378.00	42852.00	18800	20221201	-34.47	11190	20231010	10.10	16110	-23.53	20230221	11190	10.10	20231010	18800	-34.47	20221201	11190	10.10	20231010	0.23	N	001880	5000	1102 억		315341	N	N	0	N	00	N
170	20231101	160121	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12320	0	3	0.00	237873960	19084	92.83	12310	12550	12310	16010	8630	12320	12466.04	1.44	0	-3716	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2717	5.18	0.29	12	0.09	2378.00	42852.00	18800	20221201	-34.47	11190	20231010	10.10	16110	-23.53	20230221	11190	10.10	20231010	18800	-34.47	20221201	11190	10.10	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
171	20231101	150122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12460	140	2	1.14	205381300	16464	80.09	12310	12550	12310	16010	8630	12320	12474.57	1.44	0	-2956	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2748	5.24	0.29	12	0.07	2378.00	42852.00	18800	20221201	-33.72	11190	20231010	11.35	16110	-22.66	20230221	11190	11.35	20231010	18800	-33.72	20221201	11190	11.35	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
172	20231101	140121	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12460	140	2	1.14	197277360	15814	76.93	12310	12550	12310	16010	8630	12320	12474.86	1.44	0	-2625	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2748	5.24	0.29	12	0.07	2378.00	42852.00	18800	20221201	-33.72	11190	20231010	11.35	16110	-22.66	20230221	11190	11.35	20231010	18800	-33.72	20221201	11190	11.35	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
173	20231101	130122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12470	150	2	1.22	183483060	14708	71.55	12310	12550	12310	16010	8630	12320	12475.05	1.44	0	-2264	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2750	5.24	0.29	12	0.07	2378.00	42852.00	18800	20221201	-33.67	11190	20231010	11.44	16110	-22.59	20230221	11190	11.44	20231010	18800	-33.67	20221201	11190	11.44	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
174	20231101	120123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12480	160	2	1.30	167753770	13447	65.41	12310	12550	12310	16010	8630	12320	12475.18	1.44	0	-2189	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2752	5.25	0.29	12	0.06	2378.00	42852.00	18800	20221201	-33.62	11190	20231010	11.53	16110	-22.53	20230221	11190	11.53	20231010	18800	-33.62	20221201	11190	11.53	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
175	20231101	110123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12500	180	2	1.46	132145670	10592	51.53	12310	12550	12310	16010	8630	12320	12475.99	1.44	0	-1109	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2757	5.26	0.29	12	0.05	2378.00	42852.00	18800	20221201	-33.51	11190	20231010	11.71	16110	-22.41	20230221	11190	11.71	20231010	18800	-33.51	20221201	11190	11.71	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
176	20231101	100122	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12530	210	2	1.70	58210560	4663	22.68	12310	12540	12310	16010	8630	12320	12483.50	1.44	0	-415	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2763	5.27	0.29	12	0.02	2378.00	42852.00	18800	20221201	-33.35	11190	20231010	11.97	16110	-22.22	20230221	11190	11.97	20231010	18800	-33.35	20221201	11190	11.97	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N
177	20231101	090123	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	12460	140	2	1.14	2056000	167	0.81	12310	12460	12310	16010	8630	12320	12311.38	1.44	0	18	12513	12416	12303	12206	12093	12465	12255	1103	3690	5000	8620	10	1	22053284	2748	5.24	0.29	12	0.00	2378.00	42852.00	18800	20221201	-33.72	11190	20231010	11.35	16110	-22.66	20230221	11190	11.35	20231010	18800	-33.72	20221201	11190	11.35	20231010	0.23	N	001880	5000	1102 억		316992	N	N	0	N	00	N