KissMeData/097230/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	160803	57	100.00	KOSPI		건설업	N	N	N	N		N	4000	0	3	0.00	137006745	34580	48.46	4045	4055	3900	5200	2800	4000	3962.01	18.43	0	-614	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3331	-6.64	0.86	12	0.04	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
3	20231130	150805	57	100.00	KOSPI		건설업	N	N	N	N		N	4035	35	2	0.88	130027740	32851	46.03	4045	4055	3900	5200	2800	4000	3958.11	18.43	0	-697	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3360	-6.70	0.87	12	0.04	-602.00	4641.00	4975	20230705	-18.89	3270	20231016	23.39	4975	-18.89	20230705	3270	23.39	20231016	4975	-18.89	20230705	3270	23.39	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
4	20231130	140800	57	100.00	KOSPI		건설업	N	N	N	N		N	4035	35	2	0.88	121458560	30724	43.05	4045	4055	3900	5200	2800	4000	3953.21	18.43	0	-1177	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3360	-6.70	0.87	12	0.04	-602.00	4641.00	4975	20230705	-18.89	3270	20231016	23.39	4975	-18.89	20230705	3270	23.39	20231016	4975	-18.89	20230705	3270	23.39	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
5	20231130	130757	57	100.00	KOSPI		건설업	N	N	N	N		N	4000	0	3	0.00	104110930	26420	37.02	4045	4045	3900	5200	2800	4000	3940.61	18.43	0	-666	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3331	-6.64	0.86	12	0.03	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
6	20231130	120810	57	100.00	KOSPI		건설업	N	N	N	N		N	3980	-20	5	-0.50	99007975	25139	35.23	4045	4045	3900	5200	2800	4000	3938.42	18.43	0	-813	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3314	-6.61	0.86	12	0.03	-602.00	4641.00	4975	20230705	-20.00	3270	20231016	21.71	4975	-20.00	20230705	3270	21.71	20231016	4975	-20.00	20230705	3270	21.71	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
7	20231130	110805	57	100.00	KOSPI		건설업	N	N	N	N		N	3960	-40	5	-1.00	95134865	24165	33.86	4045	4045	3900	5200	2800	4000	3936.89	18.43	0	-915	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3298	-6.58	0.85	12	0.03	-602.00	4641.00	4975	20230705	-20.40	3270	20231016	21.10	4975	-20.40	20230705	3270	21.10	20231016	4975	-20.40	20230705	3270	21.10	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
8	20231130	100759	57	100.00	KOSPI		건설업	N	N	N	N		N	3955	-45	5	-1.12	88782970	22561	31.61	4045	4045	3900	5200	2800	4000	3935.24	18.43	0	-818	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3293	-6.57	0.85	12	0.03	-602.00	4641.00	4975	20230705	-20.50	3270	20231016	20.95	4975	-20.50	20230705	3270	20.95	20231016	4975	-20.50	20230705	3270	20.95	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
9	20231130	090800	57	100.00	KOSPI		건설업	N	N	N	N		N	3985	-15	5	-0.38	2625375	653	0.92	4045	4045	3955	5200	2800	4000	4020.48	18.43	0	-130	4290	4145	4065	3920	3840	4105	3880	4164	1200	5000	2640	5	1	83274281	3318	-6.62	0.86	12	0.00	-602.00	4641.00	4975	20230705	-19.90	3270	20231016	21.87	4975	-19.90	20230705	3270	21.87	20231016	4975	-19.90	20230705	3270	21.87	20231016	0.04	N	097230	5000	4163 억		15343760	N	N	0	N	00	N
10	20231129	160756	57	100.00	KOSPI		건설업	N	N	N	N		N	4000	-145	5	-3.50	291180470	71174	85.07	4145	4210	3985	5380	2905	4145	4090.66	18.43	0	-693	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3331	-6.64	0.86	12	0.09	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
11	20231129	150803	57	100.00	KOSPI		건설업	N	N	N	N		N	4000	-145	5	-3.50	289267430	70696	84.50	4145	4210	3985	5380	2905	4145	4091.27	18.43	0	-849	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3331	-6.64	0.86	12	0.08	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
12	20231129	140758	57	100.00	KOSPI		건설업	N	N	N	N		N	3995	-150	5	-3.62	278747300	68062	81.35	4145	4210	3985	5380	2905	4145	4095.06	18.43	0	-1096	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3327	-6.64	0.86	12	0.08	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
13	20231129	130759	57	100.00	KOSPI		건설업	N	N	N	N		N	4055	-90	5	-2.17	195248530	47233	56.46	4145	4210	4050	5380	2905	4145	4133.59	18.43	0	1048	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3377	-6.74	0.87	12	0.06	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
14	20231129	120800	57	100.00	KOSPI		건설업	N	N	N	N		N	4090	-55	5	-1.33	192278485	46502	55.58	4145	4210	4050	5380	2905	4145	4134.71	18.43	0	930	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3406	-6.79	0.88	12	0.06	-602.00	4641.00	4975	20230705	-17.79	3270	20231016	25.08	4975	-17.79	20230705	3270	25.08	20231016	4975	-17.79	20230705	3270	25.08	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
15	20231129	110800	57	100.00	KOSPI		건설업	N	N	N	N		N	4100	-45	5	-1.09	168592685	40670	48.61	4145	4210	4065	5380	2905	4145	4145.39	18.43	0	1305	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3414	-6.81	0.88	12	0.05	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
16	20231129	100759	57	100.00	KOSPI		건설업	N	N	N	N		N	4120	-25	5	-0.60	141779305	34111	40.77	4145	4210	4080	5380	2905	4145	4156.61	18.43	0	590	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3431	-6.84	0.89	12	0.04	-602.00	4641.00	4975	20230705	-17.19	3270	20231016	25.99	4975	-17.19	20230705	3270	25.99	20231016	4975	-17.19	20230705	3270	25.99	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
17	20231129	090755	57	100.00	KOSPI		건설업	N	N	N	N		N	4090	-55	5	-1.33	34079760	8259	9.87	4145	4150	4080	5380	2905	4145	4124.97	18.43	0	-704	4228	4186	4103	4061	3978	4207	4082	4164	1235	5000	2730	5	1	83274281	3406	-6.79	0.88	12	0.01	-602.00	4641.00	4975	20230705	-17.79	3270	20231016	25.08	4975	-17.79	20230705	3270	25.08	20231016	4975	-17.79	20230705	3270	25.08	20231016	0.04	N	097230	5000	4163 억		15343785	N	N	0	N	00	N
18	20231128	160756	57	100.00	KOSPI		건설업	N	N	N	N		N	4145	60	2	1.47	343009555	83661	160.18	4085	4145	4020	5310	2860	4085	4100.01	18.42	0	2583	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3452	-6.89	0.89	12	0.10	-602.00	4641.00	4975	20230705	-16.68	3270	20231016	26.76	4975	-16.68	20230705	3270	26.76	20231016	4975	-16.68	20230705	3270	26.76	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
19	20231128	150706	57	100.00	KOSPI		건설업	N	N	N	N		N	4070	-15	5	-0.37	183372865	44921	86.01	4085	4115	4020	5310	2860	4085	4082.11	18.42	0	3189	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3389	-6.76	0.88	12	0.05	-602.00	4641.00	4975	20230705	-18.19	3270	20231016	24.46	4975	-18.19	20230705	3270	24.46	20231016	4975	-18.19	20230705	3270	24.46	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
20	20231128	140756	57	100.00	KOSPI		건설업	N	N	N	N		N	4090	5	2	0.12	151765240	37187	71.20	4085	4115	4020	5310	2860	4085	4081.13	18.42	0	3509	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3406	-6.79	0.88	12	0.04	-602.00	4641.00	4975	20230705	-17.79	3270	20231016	25.08	4975	-17.79	20230705	3270	25.08	20231016	4975	-17.79	20230705	3270	25.08	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
21	20231128	130751	57	100.00	KOSPI		건설업	N	N	N	N		N	4100	15	2	0.37	133481200	32721	62.65	4085	4115	4020	5310	2860	4085	4079.36	18.42	0	2662	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3414	-6.81	0.88	12	0.04	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
22	20231128	120755	57	100.00	KOSPI		건설업	N	N	N	N		N	4115	30	2	0.73	125949560	30886	59.14	4085	4115	4020	5310	2860	4085	4077.86	18.42	0	2196	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3427	-6.84	0.89	12	0.04	-602.00	4641.00	4975	20230705	-17.29	3270	20231016	25.84	4975	-17.29	20230705	3270	25.84	20231016	4975	-17.29	20230705	3270	25.84	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
23	20231128	110754	57	100.00	KOSPI		건설업	N	N	N	N		N	4095	10	2	0.24	102825340	25248	48.34	4085	4115	4020	5310	2860	4085	4072.56	18.42	0	535	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3410	-6.80	0.88	12	0.03	-602.00	4641.00	4975	20230705	-17.69	3270	20231016	25.23	4975	-17.69	20230705	3270	25.23	20231016	4975	-17.69	20230705	3270	25.23	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
24	20231128	100753	57	100.00	KOSPI		건설업	N	N	N	N		N	4065	-20	5	-0.49	38681400	9561	18.31	4085	4085	4020	5310	2860	4085	4045.33	18.42	0	-204	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3385	-6.75	0.88	12	0.01	-602.00	4641.00	4975	20230705	-18.29	3270	20231016	24.31	4975	-18.29	20230705	3270	24.31	20231016	4975	-18.29	20230705	3270	24.31	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
25	20231128	090752	57	100.00	KOSPI		건설업	N	N	N	N		N	4055	-30	5	-0.73	1809605	445	0.85	4085	4085	4040	5310	2860	4085	4061.17	18.42	0	-23	4175	4130	4070	4025	3965	4100	3995	4164	1225	5000	2690	5	1	83274281	3377	-6.74	0.87	12	0.00	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억		15337974	N	N	0	N	00	N
26	20231127	160750	57	100.00	KOSPI		건설업	N	N	N	N		N	4085	-15	5	-0.37	212146935	52222	73.96	4100	4115	4010	5330	2870	4100	4062.41	18.42	0	-2694	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3402	-6.79	0.88	12	0.06	-602.00	4641.00	4975	20230705	-17.89	3270	20231016	24.92	4975	-17.89	20230705	3270	24.92	20231016	4975	-17.89	20230705	3270	24.92	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
27	20231127	150752	57	100.00	KOSPI		건설업	N	N	N	N		N	4045	-55	5	-1.34	98937765	24405	34.56	4100	4115	4020	5330	2870	4100	4054.00	18.42	0	-2936	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3368	-6.72	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
28	20231127	140757	57	100.00	KOSPI		건설업	N	N	N	N		N	4045	-55	5	-1.34	91629435	22598	32.00	4100	4115	4020	5330	2870	4100	4054.76	18.42	0	-3102	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3368	-6.72	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
29	20231127	130754	57	100.00	KOSPI		건설업	N	N	N	N		N	4030	-70	5	-1.71	85338080	21035	29.79	4100	4115	4025	5330	2870	4100	4056.96	18.42	0	-3329	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3356	-6.69	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.99	3270	20231016	23.24	4975	-18.99	20230705	3270	23.24	20231016	4975	-18.99	20230705	3270	23.24	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
30	20231127	120757	57	100.00	KOSPI		건설업	N	N	N	N		N	4055	-45	5	-1.10	79927590	19694	27.89	4100	4115	4025	5330	2870	4100	4058.47	18.42	0	-3474	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3377	-6.74	0.87	12	0.02	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
31	20231127	110744	57	100.00	KOSPI		건설업	N	N	N	N		N	4060	-40	5	-0.98	50444170	12394	17.55	4100	4115	4025	5330	2870	4100	4070.05	18.42	0	-3044	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3381	-6.74	0.87	12	0.01	-602.00	4641.00	4975	20230705	-18.39	3270	20231016	24.16	4975	-18.39	20230705	3270	24.16	20231016	4975	-18.39	20230705	3270	24.16	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
32	20231127	100743	57	100.00	KOSPI		건설업	N	N	N	N		N	4075	-25	5	-0.61	35683190	8762	12.41	4100	4115	4025	5330	2870	4100	4072.49	18.42	0	-1250	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3393	-6.77	0.88	12	0.01	-602.00	4641.00	4975	20230705	-18.09	3270	20231016	24.62	4975	-18.09	20230705	3270	24.62	20231016	4975	-18.09	20230705	3270	24.62	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
33	20231127	090746	57	100.00	KOSPI		건설업	N	N	N	N		N	4045	-55	5	-1.34	6107975	1494	2.12	4100	4115	4035	5330	2870	4100	4088.34	18.42	0	-1117	4220	4160	4040	3980	3860	4190	4010	4164	1230	5000	2700	5	1	83274281	3368	-6.72	0.87	12	0.00	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억		15342209	N	N	0	N	00	N
34	20231124	160739	57	100.00	KOSPI		건설업	N	N	N	N		N	4100	0	3	0.00	284308725	70525	113.92	4060	4100	3920	5330	2870	4100	4031.32	18.42	0	-1	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3414	-6.81	0.88	12	0.08	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
35	20231124	150747	57	100.00	KOSPI		건설업	N	N	N	N		N	4050	-50	5	-1.22	223647460	55603	89.81	4060	4100	3920	5330	2870	4100	4022.22	18.42	0	-149	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3373	-6.73	0.87	12	0.07	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
36	20231124	140749	57	100.00	KOSPI		건설업	N	N	N	N		N	4015	-85	5	-2.07	125756290	31461	50.82	4060	4090	3920	5330	2870	4100	3997.21	18.42	0	-1675	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3343	-6.67	0.87	12	0.04	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
37	20231124	130744	57	100.00	KOSPI		건설업	N	N	N	N		N	4005	-95	5	-2.32	115772745	28966	46.79	4060	4090	3920	5330	2870	4100	3996.85	18.42	0	-1725	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3335	-6.65	0.86	12	0.03	-602.00	4641.00	4975	20230705	-19.50	3270	20231016	22.48	4975	-19.50	20230705	3270	22.48	20231016	4975	-19.50	20230705	3270	22.48	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
38	20231124	120749	57	100.00	KOSPI		건설업	N	N	N	N		N	3980	-120	5	-2.93	112250115	28086	45.37	4060	4090	3920	5330	2870	4100	3996.66	18.42	0	-1734	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3314	-6.61	0.86	12	0.03	-602.00	4641.00	4975	20230705	-20.00	3270	20231016	21.71	4975	-20.00	20230705	3270	21.71	20231016	4975	-20.00	20230705	3270	21.71	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
39	20231124	110745	57	100.00	KOSPI		건설업	N	N	N	N		N	3990	-110	5	-2.68	103713705	25945	41.91	4060	4090	3920	5330	2870	4100	3997.44	18.42	0	-1697	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3323	-6.63	0.86	12	0.03	-602.00	4641.00	4975	20230705	-19.80	3270	20231016	22.02	4975	-19.80	20230705	3270	22.02	20231016	4975	-19.80	20230705	3270	22.02	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
40	20231124	100745	57	100.00	KOSPI		건설업	N	N	N	N		N	3990	-110	5	-2.68	73520550	18410	29.74	4060	4090	3920	5330	2870	4100	3993.51	18.42	0	-1094	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3323	-6.63	0.86	12	0.02	-602.00	4641.00	4975	20230705	-19.80	3270	20231016	22.02	4975	-19.80	20230705	3270	22.02	20231016	4975	-19.80	20230705	3270	22.02	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
41	20231124	090744	57	100.00	KOSPI		건설업	N	N	N	N		N	4025	-75	5	-1.83	11323095	2803	4.53	4060	4090	4025	5330	2870	4100	4039.63	18.42	0	-138	4260	4180	4080	4000	3900	4130	3950	4164	1230	5000	2700	5	1	83274281	3352	-6.69	0.87	12	0.00	-602.00	4641.00	4975	20230705	-19.10	3270	20231016	23.09	4975	-19.10	20230705	3270	23.09	20231016	4975	-19.10	20230705	3270	23.09	20231016	0.04	N	097230	5000	4163 억		15340857	N	N	0	N	00	N
42	20231123	160735	57	100.00	KOSPI		건설업	N	N	N	N		N	4100	-50	5	-1.20	250320885	61853	75.07	4150	4160	3980	5390	2905	4150	4047.03	18.43	0	-2286	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3414	-6.81	0.88	12	0.07	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
43	20231123	150800	57	100.00	KOSPI		건설업	N	N	N	N		N	4015	-135	5	-3.25	206165395	51028	61.93	4150	4160	3980	5390	2905	4150	4040.24	18.43	0	-2720	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3343	-6.67	0.87	12	0.06	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
44	20231123	140756	57	100.00	KOSPI		건설업	N	N	N	N		N	3995	-155	5	-3.73	190948780	47214	57.30	4150	4160	3995	5390	2905	4150	4044.32	18.43	0	-2741	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3327	-6.64	0.86	12	0.06	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
45	20231123	130757	57	100.00	KOSPI		건설업	N	N	N	N		N	4025	-125	5	-3.01	148288370	36587	44.41	4150	4160	4015	5390	2905	4150	4053.03	18.43	0	-2267	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3352	-6.69	0.87	12	0.04	-602.00	4641.00	4975	20230705	-19.10	3270	20231016	23.09	4975	-19.10	20230705	3270	23.09	20231016	4975	-19.10	20230705	3270	23.09	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
46	20231123	120746	57	100.00	KOSPI		건설업	N	N	N	N		N	4020	-130	5	-3.13	138630110	34189	41.50	4150	4160	4015	5390	2905	4150	4054.81	18.43	0	-1463	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3348	-6.68	0.87	12	0.04	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
47	20231123	110804	57	100.00	KOSPI		건설업	N	N	N	N		N	4040	-110	5	-2.65	130886045	32264	39.16	4150	4160	4015	5390	2905	4150	4056.72	18.43	0	-1266	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3364	-6.71	0.87	12	0.04	-602.00	4641.00	4975	20230705	-18.79	3270	20231016	23.55	4975	-18.79	20230705	3270	23.55	20231016	4975	-18.79	20230705	3270	23.55	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
48	20231123	100747	57	100.00	KOSPI		건설업	N	N	N	N		N	4035	-115	5	-2.77	85104700	20929	25.40	4150	4160	4030	5390	2905	4150	4066.35	18.43	0	-1787	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3360	-6.70	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.89	3270	20231016	23.39	4975	-18.89	20230705	3270	23.39	20231016	4975	-18.89	20230705	3270	23.39	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
49	20231123	090743	57	100.00	KOSPI		건설업	N	N	N	N		N	4085	-65	5	-1.57	19981410	4885	5.93	4150	4160	4030	5390	2905	4150	4090.35	18.43	0	-323	4366	4257	4081	3972	3796	4312	4027	4164	1240	5000	2730	5	1	83274281	3402	-6.79	0.88	12	0.01	-602.00	4641.00	4975	20230705	-17.89	3270	20231016	24.92	4975	-17.89	20230705	3270	24.92	20231016	4975	-17.89	20230705	3270	24.92	20231016	0.04	N	097230	5000	4163 억		15343590	N	N	4	N	00	N
50	20231122	160718	57	100.00	KOSPI		건설업	N	N	N	N		N	4150	140	2	3.49	327157455	81235	126.77	3950	4190	3905	5210	2810	4010	4027.19	18.42	0	5103	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3456	-6.89	0.89	12	0.10	-602.00	4641.00	4975	20230705	-16.58	3270	20231016	26.91	4975	-16.58	20230705	3270	26.91	20231016	4975	-16.58	20230705	3270	26.91	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	4	N	00	N
51	20231122	150731	57	100.00	KOSPI		건설업	N	N	N	N		N	4055	45	2	1.12	266811735	66490	103.76	3950	4190	3905	5210	2810	4010	4012.81	18.42	0	2680	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3377	-6.74	0.87	12	0.08	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
52	20231122	140724	57	100.00	KOSPI		건설업	N	N	N	N		N	4050	40	2	1.00	244317055	60926	95.08	3950	4190	3905	5210	2810	4010	4010.06	18.42	0	2573	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3373	-6.73	0.87	12	0.07	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
53	20231122	130750	57	100.00	KOSPI		건설업	N	N	N	N		N	4050	40	2	1.00	233205930	58183	90.79	3950	4190	3905	5210	2810	4010	4008.15	18.42	0	2397	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3373	-6.73	0.87	12	0.07	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
54	20231122	120753	57	100.00	KOSPI		건설업	N	N	N	N		N	4020	10	2	0.25	210572500	52564	82.03	3950	4190	3905	5210	2810	4010	4006.02	18.42	0	2263	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3348	-6.68	0.87	12	0.06	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
55	20231122	110829	57	100.00	KOSPI		건설업	N	N	N	N		N	4015	5	2	0.12	200669105	50098	78.18	3950	4190	3905	5210	2810	4010	4005.53	18.42	0	1865	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3343	-6.67	0.87	12	0.06	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
56	20231122	100806	57	100.00	KOSPI		건설업	N	N	N	N		N	4020	10	2	0.25	189316200	47269	73.76	3950	4190	3905	5210	2810	4010	4005.08	18.42	0	2646	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3348	-6.68	0.87	12	0.06	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
57	20231122	090725	57	100.00	KOSPI		건설업	N	N	N	N		N	4020	10	2	0.25	64774000	16174	25.24	3950	4190	3905	5210	2810	4010	4004.82	18.42	0	1982	4183	4096	4003	3916	3823	4050	3870	4164	1200	5000	2640	5	1	83274281	3348	-6.68	0.87	12	0.02	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억		15335965	N	N	7	N	00	N
58	20231121	160729	57	100.00	KOSPI		건설업	N	N	N	N		N	4010	75	2	1.91	255638640	64026	191.99	4090	4090	3910	5110	2755	3935	3992.73	18.43	0	-9070	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3339	-6.66	0.86	12	0.08	-602.00	4641.00	4975	20230705	-19.40	3270	20231016	22.63	4975	-19.40	20230705	3270	22.63	20231016	4975	-19.40	20230705	3270	22.63	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	7	N	00	N
59	20231121	150728	57	100.00	KOSPI		건설업	N	N	N	N		N	3940	5	2	0.13	210312050	52697	158.02	4090	4090	3910	5110	2755	3935	3990.97	18.43	0	-9043	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3281	-6.54	0.85	12	0.06	-602.00	4641.00	4975	20230705	-20.80	3270	20231016	20.49	4975	-20.80	20230705	3270	20.49	20231016	4975	-20.80	20230705	3270	20.49	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
60	20231121	140721	57	100.00	KOSPI		건설업	N	N	N	N		N	3930	-5	5	-0.13	185431950	46385	139.09	4090	4090	3920	5110	2755	3935	3997.67	18.43	0	-8063	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3273	-6.53	0.85	12	0.06	-602.00	4641.00	4975	20230705	-21.01	3270	20231016	20.18	4975	-21.01	20230705	3270	20.18	20231016	4975	-21.01	20230705	3270	20.18	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
61	20231121	130715	57	100.00	KOSPI		건설업	N	N	N	N		N	3980	45	2	1.14	158029980	39437	118.26	4090	4090	3955	5110	2755	3935	4007.15	18.43	0	-6988	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3314	-6.61	0.86	12	0.05	-602.00	4641.00	4975	20230705	-20.00	3270	20231016	21.71	4975	-20.00	20230705	3270	21.71	20231016	4975	-20.00	20230705	3270	21.71	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
62	20231121	120713	57	100.00	KOSPI		건설업	N	N	N	N		N	3975	40	2	1.02	148903705	37139	111.37	4090	4090	3955	5110	2755	3935	4009.36	18.43	0	-6693	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3310	-6.60	0.86	12	0.04	-602.00	4641.00	4975	20230705	-20.10	3270	20231016	21.56	4975	-20.10	20230705	3270	21.56	20231016	4975	-20.10	20230705	3270	21.56	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
63	20231121	110712	57	100.00	KOSPI		건설업	N	N	N	N		N	3980	45	2	1.14	145007890	36161	108.44	4090	4090	3955	5110	2755	3935	4010.06	18.43	0	-5954	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3314	-6.61	0.86	12	0.04	-602.00	4641.00	4975	20230705	-20.00	3270	20231016	21.71	4975	-20.00	20230705	3270	21.71	20231016	4975	-20.00	20230705	3270	21.71	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
64	20231121	100655	57	100.00	KOSPI		건설업	N	N	N	N		N	3975	40	2	1.02	127964565	31888	95.62	4090	4090	3955	5110	2755	3935	4012.94	18.43	0	-5406	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3310	-6.60	0.86	12	0.04	-602.00	4641.00	4975	20230705	-20.10	3270	20231016	21.56	4975	-20.10	20230705	3270	21.56	20231016	4975	-20.10	20230705	3270	21.56	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
65	20231121	090704	57	100.00	KOSPI		건설업	N	N	N	N		N	4010	75	2	1.91	80526565	19986	59.93	4090	4090	3955	5110	2755	3935	4029.15	18.43	0	-6565	4031	3982	3891	3842	3751	3937	3797	4164	1175	5000	2590	5	1	83274281	3339	-6.66	0.86	12	0.02	-602.00	4641.00	4975	20230705	-19.40	3270	20231016	22.63	4975	-19.40	20230705	3270	22.63	20231016	4975	-19.40	20230705	3270	22.63	20231016	0.04	N	097230	5000	4163 억		15346179	N	N	34	N	00	N
66	20231120	160710	57	100.00	KOSPI		건설업	N	N	N	N		N	3935	-5	5	-0.13	128691020	33322	73.79	3940	3940	3800	5120	2760	3940	3861.59	18.43	0	-3065	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3277	-6.54	0.85	12	0.04	-602.00	4641.00	4975	20230705	-20.90	3270	20231016	20.34	4975	-20.90	20230705	3270	20.34	20231016	4975	-20.90	20230705	3270	20.34	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	34	N	00	N
67	20231120	150716	57	100.00	KOSPI		건설업	N	N	N	N		N	3905	-35	5	-0.89	104306570	27101	60.02	3940	3940	3800	5120	2760	3940	3848.81	18.43	0	-2822	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3252	-6.49	0.84	12	0.03	-602.00	4641.00	4975	20230705	-21.51	3270	20231016	19.42	4975	-21.51	20230705	3270	19.42	20231016	4975	-21.51	20230705	3270	19.42	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
68	20231120	140714	57	100.00	KOSPI		건설업	N	N	N	N		N	3885	-55	5	-1.40	89922315	23403	51.83	3940	3940	3800	5120	2760	3940	3842.34	18.43	0	-2466	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3235	-6.45	0.84	12	0.03	-602.00	4641.00	4975	20230705	-21.91	3270	20231016	18.81	4975	-21.91	20230705	3270	18.81	20231016	4975	-21.91	20230705	3270	18.81	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
69	20231120	130710	57	100.00	KOSPI		건설업	N	N	N	N		N	3875	-65	5	-1.65	77764655	20277	44.90	3940	3940	3800	5120	2760	3940	3835.12	18.43	0	-1921	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3227	-6.44	0.83	12	0.02	-602.00	4641.00	4975	20230705	-22.11	3270	20231016	18.50	4975	-22.11	20230705	3270	18.50	20231016	4975	-22.11	20230705	3270	18.50	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
70	20231120	120711	57	100.00	KOSPI		건설업	N	N	N	N		N	3870	-70	5	-1.78	70996570	18521	41.02	3940	3940	3800	5120	2760	3940	3833.30	18.43	0	-1703	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3223	-6.43	0.83	12	0.02	-602.00	4641.00	4975	20230705	-22.21	3270	20231016	18.35	4975	-22.21	20230705	3270	18.35	20231016	4975	-22.21	20230705	3270	18.35	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
71	20231120	110710	57	100.00	KOSPI		건설업	N	N	N	N		N	3870	-70	5	-1.78	60789065	15890	35.19	3940	3940	3800	5120	2760	3940	3825.62	18.43	0	-507	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3223	-6.43	0.83	12	0.02	-602.00	4641.00	4975	20230705	-22.21	3270	20231016	18.35	4975	-22.21	20230705	3270	18.35	20231016	4975	-22.21	20230705	3270	18.35	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
72	20231120	100707	57	100.00	KOSPI		건설업	N	N	N	N		N	3810	-130	5	-3.30	42868275	11198	24.80	3940	3940	3800	5120	2760	3940	3828.21	18.43	0	812	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3173	-6.33	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.42	3270	20231016	16.51	4975	-23.42	20230705	3270	16.51	20231016	4975	-23.42	20230705	3270	16.51	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
73	20231120	090713	57	100.00	KOSPI		건설업	N	N	N	N		N	3860	-80	5	-2.03	7672015	1967	4.36	3940	3940	3825	5120	2760	3940	3900.36	18.43	0	-101	4160	4050	3880	3770	3600	3965	3685	4164	1180	5000	2600	5	1	83274281	3214	-6.41	0.83	12	0.00	-602.00	4641.00	4975	20230705	-22.41	3270	20231016	18.04	4975	-22.41	20230705	3270	18.04	20231016	4975	-22.41	20230705	3270	18.04	20231016	0.04	N	097230	5000	4163 억		15349244	N	N	0	N	00	N
74	20231117	160728	57	100.00	KOSPI		건설업	N	N	N	N		N	3940	115	2	3.01	172337125	45156	114.19	3985	3990	3710	4970	2680	3825	3816.48	18.44	0	-8861	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3281	-6.54	0.85	12	0.05	-602.00	4641.00	4975	20230705	-20.80	3270	20231016	20.49	4975	-20.80	20230705	3270	20.49	20231016	4975	-20.80	20230705	3270	20.49	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
75	20231117	150732	57	100.00	KOSPI		건설업	N	N	N	N		N	3795	-30	5	-0.78	137745050	36296	91.78	3985	3990	3710	4970	2680	3825	3795.05	18.44	0	-8796	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3160	-6.30	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
76	20231117	140729	57	100.00	KOSPI		건설업	N	N	N	N		N	3795	-30	5	-0.78	126538835	33346	84.32	3985	3990	3710	4970	2680	3825	3794.72	18.44	0	-7891	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3160	-6.30	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
77	20231117	130728	57	100.00	KOSPI		건설업	N	N	N	N		N	3795	-30	5	-0.78	113744055	29971	75.79	3985	3990	3710	4970	2680	3825	3795.14	18.44	0	-6342	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3160	-6.30	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
78	20231117	120729	57	100.00	KOSPI		건설업	N	N	N	N		N	3775	-50	5	-1.31	112618585	29674	75.04	3985	3990	3710	4970	2680	3825	3795.19	18.44	0	-6340	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3144	-6.27	0.81	12	0.04	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
79	20231117	110732	57	100.00	KOSPI		건설업	N	N	N	N		N	3770	-55	5	-1.44	87100840	22933	57.99	3985	3990	3710	4970	2680	3825	3798.06	18.44	0	-5882	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3139	-6.26	0.81	12	0.03	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
80	20231117	100728	57	100.00	KOSPI		건설업	N	N	N	N		N	3770	-55	5	-1.44	68430010	18003	45.52	3985	3990	3710	4970	2680	3825	3801.03	18.44	0	-4867	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3139	-6.26	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
81	20231117	090731	57	100.00	KOSPI		건설업	N	N	N	N		N	3815	-10	5	-0.26	13124900	3321	8.40	3985	3990	3790	4970	2680	3825	3952.09	18.44	0	-199	3951	3887	3856	3792	3761	3872	3777	4164	1145	5000	2520	5	1	83274281	3177	-6.34	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.32	3270	20231016	16.67	4975	-23.32	20230705	3270	16.67	20231016	4975	-23.32	20230705	3270	16.67	20231016	0.04	N	097230	5000	4163 억		15357892	N	N	0	N	00	N
82	20231116	160730	57	100.00	KOSPI		건설업	N	N	N	N		N	3855	-50	5	-1.28	147933425	38176	39.87	3905	3920	3830	5070	2735	3905	3875.04	18.44	0	-675	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3210	-6.40	0.83	12	0.05	-602.00	4641.00	4975	20230705	-22.51	3270	20231016	17.89	4975	-22.51	20230705	3270	17.89	20231016	4975	-22.51	20230705	3270	17.89	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
83	20231116	150725	57	100.00	KOSPI		건설업	N	N	N	N		N	3840	-65	5	-1.66	140117070	36140	37.74	3905	3920	3835	5070	2735	3905	3877.06	18.44	0	-647	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3198	-6.38	0.83	12	0.04	-602.00	4641.00	4975	20230705	-22.81	3270	20231016	17.43	4975	-22.81	20230705	3270	17.43	20231016	4975	-22.81	20230705	3270	17.43	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
84	20231116	140704	57	100.00	KOSPI		건설업	N	N	N	N		N	3860	-45	5	-1.15	123986430	31953	33.37	3905	3920	3850	5070	2735	3905	3880.28	18.44	0	-176	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3214	-6.41	0.83	12	0.04	-602.00	4641.00	4975	20230705	-22.41	3270	20231016	18.04	4975	-22.41	20230705	3270	18.04	20231016	4975	-22.41	20230705	3270	18.04	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
85	20231116	130724	57	100.00	KOSPI		건설업	N	N	N	N		N	3850	-55	5	-1.41	122568030	31585	32.99	3905	3920	3850	5070	2735	3905	3880.58	18.44	0	-274	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3206	-6.40	0.83	12	0.04	-602.00	4641.00	4975	20230705	-22.61	3270	20231016	17.74	4975	-22.61	20230705	3270	17.74	20231016	4975	-22.61	20230705	3270	17.74	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
86	20231116	120726	57	100.00	KOSPI		건설업	N	N	N	N		N	3865	-40	5	-1.02	96422735	24805	25.90	3905	3920	3850	5070	2735	3905	3887.23	18.44	0	-386	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3219	-6.42	0.83	12	0.03	-602.00	4641.00	4975	20230705	-22.31	3270	20231016	18.20	4975	-22.31	20230705	3270	18.20	20231016	4975	-22.31	20230705	3270	18.20	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
87	20231116	110724	57	100.00	KOSPI		건설업	N	N	N	N		N	3880	-25	5	-0.64	79047230	20308	21.21	3905	3920	3880	5070	2735	3905	3892.42	18.44	0	-560	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3231	-6.45	0.84	12	0.02	-602.00	4641.00	4975	20230705	-22.01	3270	20231016	18.65	4975	-22.01	20230705	3270	18.65	20231016	4975	-22.01	20230705	3270	18.65	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
88	20231116	100724	57	100.00	KOSPI		건설업	N	N	N	N		N	3895	-10	5	-0.26	2833760	727	0.76	3905	3905	3880	5070	2735	3905	3897.88	18.44	0	-443	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3244	-6.47	0.84	12	0.00	-602.00	4641.00	4975	20230705	-21.71	3270	20231016	19.11	4975	-21.71	20230705	3270	19.11	20231016	4975	-21.71	20230705	3270	19.11	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
89	20231116	090726	57	100.00	KOSPI		건설업	N	N	N	N		N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	18.44	0	0	4008	3956	3853	3801	3698	3982	3827	4164	1165	5000	2570	5	1	83274281	3252	-6.49	0.84	12	0.00	-602.00	4641.00	4975	20230705	-21.51	3270	20231016	19.42	4975	-21.51	20230705	3270	19.42	20231016	4975	-21.51	20230705	3270	19.42	20231016	0.03	N	097230	5000	4163 억		15358298	N	N	0	N	00	N
90	20231115	160638	57	100.00	KOSPI		건설업	N	N	N	N		N	3905	115	2	3.03	367854270	95748	129.60	3780	3905	3750	4925	2655	3790	3841.85	18.44	0	9004	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3252	-6.49	0.84	12	0.11	-602.00	4641.00	4975	20230705	-21.51	3270	20231016	19.42	4975	-21.51	20230705	3270	19.42	20231016	4975	-21.51	20230705	3270	19.42	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
91	20231115	150735	57	100.00	KOSPI		건설업	N	N	N	N		N	3835	45	2	1.19	345937275	90110	121.97	3780	3900	3750	4925	2655	3790	3839.06	18.44	0	9032	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3194	-6.37	0.83	12	0.11	-602.00	4641.00	4975	20230705	-22.91	3270	20231016	17.28	4975	-22.91	20230705	3270	17.28	20231016	4975	-22.91	20230705	3270	17.28	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
92	20231115	140733	57	100.00	KOSPI		건설업	N	N	N	N		N	3870	80	2	2.11	302644500	78869	106.75	3780	3900	3750	4925	2655	3790	3837.31	18.44	0	9212	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3223	-6.43	0.83	12	0.09	-602.00	4641.00	4975	20230705	-22.21	3270	20231016	18.35	4975	-22.21	20230705	3270	18.35	20231016	4975	-22.21	20230705	3270	18.35	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
93	20231115	130735	57	100.00	KOSPI		건설업	N	N	N	N		N	3900	110	2	2.90	267839035	69899	94.61	3780	3900	3750	4925	2655	3790	3831.80	18.44	0	8474	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3248	-6.48	0.84	12	0.08	-602.00	4641.00	4975	20230705	-21.61	3270	20231016	19.27	4975	-21.61	20230705	3270	19.27	20231016	4975	-21.61	20230705	3270	19.27	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
94	20231115	120737	57	100.00	KOSPI		건설업	N	N	N	N		N	3885	95	2	2.51	253621730	66240	89.66	3780	3900	3750	4925	2655	3790	3828.83	18.44	0	8344	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3235	-6.45	0.84	12	0.08	-602.00	4641.00	4975	20230705	-21.91	3270	20231016	18.81	4975	-21.91	20230705	3270	18.81	20231016	4975	-21.91	20230705	3270	18.81	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
95	20231115	110744	57	100.00	KOSPI		건설업	N	N	N	N		N	3830	40	2	1.06	167950765	44070	59.65	3780	3845	3750	4925	2655	3790	3811.00	18.44	0	7268	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3189	-6.36	0.83	12	0.05	-602.00	4641.00	4975	20230705	-23.02	3270	20231016	17.13	4975	-23.02	20230705	3270	17.13	20231016	4975	-23.02	20230705	3270	17.13	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
96	20231115	100739	57	100.00	KOSPI		건설업	N	N	N	N		N	3820	30	2	0.79	115095700	30216	40.90	3780	3845	3750	4925	2655	3790	3809.10	18.44	0	6300	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3181	-6.35	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.22	3270	20231016	16.82	4975	-23.22	20230705	3270	16.82	20231016	4975	-23.22	20230705	3270	16.82	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
97	20231115	090730	57	100.00	KOSPI		건설업	N	N	N	N		N	3785	-5	5	-0.13	4512105	1195	1.62	3780	3790	3750	4925	2655	3790	3775.82	18.44	0	-28	3933	3861	3728	3656	3523	3897	3692	4164	1135	5000	2500	5	1	83274281	3152	-6.29	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.03	N	097230	5000	4163 억		15352806	N	N	61	N	00	N
98	20231114	160722	57	100.00	KOSPI		건설업	N	N	N	N		N	3790	160	2	4.41	273448155	73720	139.61	3620	3800	3595	4715	2545	3630	3709.28	18.44	0	-5742	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3156	-6.30	0.82	12	0.09	-602.00	4641.00	4975	20230705	-23.82	3270	20231016	15.90	4975	-23.82	20230705	3270	15.90	20231016	4975	-23.82	20230705	3270	15.90	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	61	N	00	N
99	20231114	150724	57	100.00	KOSPI		건설업	N	N	N	N		N	3720	90	2	2.48	232506430	62864	119.05	3620	3800	3595	4715	2545	3630	3698.56	18.44	0	-5519	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3098	-6.18	0.80	12	0.08	-602.00	4641.00	4975	20230705	-25.23	3270	20231016	13.76	4975	-25.23	20230705	3270	13.76	20231016	4975	-25.23	20230705	3270	13.76	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
100	20231114	140723	57	100.00	KOSPI		건설업	N	N	N	N		N	3655	25	2	0.69	86992190	23923	45.31	3620	3665	3595	4715	2545	3630	3636.34	18.44	0	-3653	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3044	-6.07	0.79	12	0.03	-602.00	4641.00	4975	20230705	-26.53	3270	20231016	11.77	4975	-26.53	20230705	3270	11.77	20231016	4975	-26.53	20230705	3270	11.77	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
101	20231114	130725	57	100.00	KOSPI		건설업	N	N	N	N		N	3635	5	2	0.14	69560525	19130	36.23	3620	3665	3595	4715	2545	3630	3636.20	18.44	0	-3468	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3027	-6.04	0.78	12	0.02	-602.00	4641.00	4975	20230705	-26.93	3270	20231016	11.16	4975	-26.93	20230705	3270	11.16	20231016	4975	-26.93	20230705	3270	11.16	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
102	20231114	120726	57	100.00	KOSPI		건설업	N	N	N	N		N	3640	10	2	0.28	57658270	15861	30.04	3620	3665	3595	4715	2545	3630	3635.22	18.44	0	-3370	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3031	-6.05	0.78	12	0.02	-602.00	4641.00	4975	20230705	-26.83	3270	20231016	11.31	4975	-26.83	20230705	3270	11.31	20231016	4975	-26.83	20230705	3270	11.31	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
103	20231114	110733	57	100.00	KOSPI		건설업	N	N	N	N		N	3625	-5	5	-0.14	36032060	9902	18.75	3620	3665	3595	4715	2545	3630	3638.87	18.44	0	-3299	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3019	-6.02	0.78	12	0.01	-602.00	4641.00	4975	20230705	-27.14	3270	20231016	10.86	4975	-27.14	20230705	3270	10.86	20231016	4975	-27.14	20230705	3270	10.86	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
104	20231114	100726	57	100.00	KOSPI		건설업	N	N	N	N		N	3625	-5	5	-0.14	33146690	9106	17.24	3620	3665	3595	4715	2545	3630	3640.09	18.44	0	-3026	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3019	-6.02	0.78	12	0.01	-602.00	4641.00	4975	20230705	-27.14	3270	20231016	10.86	4975	-27.14	20230705	3270	10.86	20231016	4975	-27.14	20230705	3270	10.86	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
105	20231114	090718	57	100.00	KOSPI		건설업	N	N	N	N		N	3655	25	2	0.69	7236545	1982	3.75	3620	3660	3595	4715	2545	3630	3651.14	18.44	0	-1334	3753	3691	3573	3511	3393	3722	3542	4164	1085	5000	2390	5	1	83274281	3044	-6.07	0.79	12	0.00	-602.00	4641.00	4975	20230705	-26.53	3270	20231016	11.77	4975	-26.53	20230705	3270	11.77	20231016	4975	-26.53	20230705	3270	11.77	20231016	0.03	N	097230	5000	4163 억		15358413	N	N	64	N	00	N
106	20231113	160713	57	100.00	KOSPI		건설업	N	N	N	N		N	3630	125	2	3.57	187200325	52552	379.44	3505	3635	3455	4555	2455	3505	3561.93	18.45	0	8087	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	3023	-6.03	0.78	12	0.06	-602.00	4641.00	4975	20230705	-27.04	3270	20231016	11.01	4975	-27.04	20230705	3270	11.01	20231016	4975	-27.04	20230705	3270	11.01	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	64	N	00	N
107	20231113	150711	57	100.00	KOSPI		건설업	N	N	N	N		N	3570	65	2	1.85	110614120	31362	226.44	3505	3570	3455	4555	2455	3505	3527.01	18.45	0	9160	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2973	-5.93	0.77	12	0.04	-602.00	4641.00	4975	20230705	-28.24	3270	20231016	9.17	4975	-28.24	20230705	3270	9.17	20231016	4975	-28.24	20230705	3270	9.17	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
108	20231113	140710	57	100.00	KOSPI		건설업	N	N	N	N		N	3560	55	2	1.57	75915740	21594	155.91	3505	3570	3455	4555	2455	3505	3515.59	18.45	0	7282	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2965	-5.91	0.77	12	0.03	-602.00	4641.00	4975	20230705	-28.44	3270	20231016	8.87	4975	-28.44	20230705	3270	8.87	20231016	4975	-28.44	20230705	3270	8.87	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
109	20231113	130709	57	100.00	KOSPI		건설업	N	N	N	N		N	3550	45	2	1.28	59025080	16839	121.58	3505	3570	3455	4555	2455	3505	3505.26	18.45	0	5411	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2956	-5.90	0.76	12	0.02	-602.00	4641.00	4975	20230705	-28.64	3270	20231016	8.56	4975	-28.64	20230705	3270	8.56	20231016	4975	-28.64	20230705	3270	8.56	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
110	20231113	120709	57	100.00	KOSPI		건설업	N	N	N	N		N	3510	5	2	0.14	30079590	8625	62.27	3505	3515	3455	4555	2455	3505	3487.49	18.45	0	2450	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2923	-5.83	0.76	12	0.01	-602.00	4641.00	4975	20230705	-29.45	3270	20231016	7.34	4975	-29.45	20230705	3270	7.34	20231016	4975	-29.45	20230705	3270	7.34	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
111	20231113	110707	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	-5	5	-0.14	18727405	5389	38.91	3505	3515	3455	4555	2455	3505	3475.12	18.45	0	-216	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2915	-5.81	0.75	12	0.01	-602.00	4641.00	4975	20230705	-29.65	3270	20231016	7.03	4975	-29.65	20230705	3270	7.03	20231016	4975	-29.65	20230705	3270	7.03	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
112	20231113	100705	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	-5	5	-0.14	3833875	1100	7.94	3505	3515	3460	4555	2455	3505	3485.34	18.45	0	-427	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2915	-5.81	0.75	12	0.00	-602.00	4641.00	4975	20230705	-29.65	3270	20231016	7.03	4975	-29.65	20230705	3270	7.03	20231016	4975	-29.65	20230705	3270	7.03	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
113	20231113	090712	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	-30	5	-0.86	1741140	497	3.59	3505	3515	3475	4555	2455	3505	3503.30	18.45	0	-401	3545	3525	3485	3465	3425	3535	3475	4164	1050	5000	2310	5	1	83274281	2894	-5.77	0.75	12	0.00	-602.00	4641.00	4975	20230705	-30.15	3270	20231016	6.27	4975	-30.15	20230705	3270	6.27	20231016	4975	-30.15	20230705	3270	6.27	20231016	0.03	N	097230	5000	4163 억		15363343	N	N	143	N	00	N
114	20231110	160726	57	100.00	KOSPI		건설업	N	N	N	N		N	3505	5	2	0.14	48038830	13844	93.58	3500	3505	3445	4550	2450	3500	3470.01	18.45	0	3655	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2919	-5.82	0.76	12	0.02	-602.00	4641.00	4975	20230705	-29.55	3270	20231016	7.19	4975	-29.55	20230705	3270	7.19	20231016	4975	-29.55	20230705	3270	7.19	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	143	N	00	N
115	20231110	150722	57	100.00	KOSPI		건설업	N	N	N	N		N	3495	-5	5	-0.14	41849175	12076	81.63	3500	3500	3445	4550	2450	3500	3465.48	18.45	0	3234	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2910	-5.81	0.75	12	0.01	-602.00	4641.00	4975	20230705	-29.75	3270	20231016	6.88	4975	-29.75	20230705	3270	6.88	20231016	4975	-29.75	20230705	3270	6.88	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
116	20231110	140714	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	-35	5	-1.00	35736160	10322	69.78	3500	3500	3445	4550	2450	3500	3462.14	18.45	0	2119	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2885	-5.76	0.75	12	0.01	-602.00	4641.00	4975	20230705	-30.35	3270	20231016	5.96	4975	-30.35	20230705	3270	5.96	20231016	4975	-30.35	20230705	3270	5.96	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
117	20231110	130716	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	-35	5	-1.00	32388365	9357	63.25	3500	3500	3445	4550	2450	3500	3461.40	18.45	0	2072	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2885	-5.76	0.75	12	0.01	-602.00	4641.00	4975	20230705	-30.35	3270	20231016	5.96	4975	-30.35	20230705	3270	5.96	20231016	4975	-30.35	20230705	3270	5.96	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
118	20231110	120718	57	100.00	KOSPI		건설업	N	N	N	N		N	3455	-45	5	-1.29	32305260	9333	63.09	3500	3500	3445	4550	2450	3500	3461.40	18.45	0	2092	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2877	-5.74	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.55	3270	20231016	5.66	4975	-30.55	20230705	3270	5.66	20231016	4975	-30.55	20230705	3270	5.66	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
119	20231110	110709	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	-35	5	-1.00	17751900	5127	34.66	3500	3500	3445	4550	2450	3500	3462.43	18.45	0	2111	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2885	-5.76	0.75	12	0.01	-602.00	4641.00	4975	20230705	-30.35	3270	20231016	5.96	4975	-30.35	20230705	3270	5.96	20231016	4975	-30.35	20230705	3270	5.96	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
120	20231110	100716	57	100.00	KOSPI		건설업	N	N	N	N		N	3455	-45	5	-1.29	16927715	4889	33.05	3500	3500	3445	4550	2450	3500	3462.41	18.45	0	2110	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2877	-5.74	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.55	3270	20231016	5.66	4975	-30.55	20230705	3270	5.66	20231016	4975	-30.55	20230705	3270	5.66	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
121	20231110	090703	57	100.00	KOSPI		건설업	N	N	N	N		N	3495	-5	5	-0.14	1534960	440	2.97	3500	3500	3465	4550	2450	3500	3488.55	18.45	0	-173	3556	3527	3471	3442	3386	3542	3457	4164	1050	5000	2310	5	1	83274281	2910	-5.81	0.75	12	0.00	-602.00	4641.00	4975	20230705	-29.75	3270	20231016	6.88	4975	-29.75	20230705	3270	6.88	20231016	4975	-29.75	20230705	3270	6.88	20231016	0.03	N	097230	5000	4163 억		15361462	N	N	28	N	00	N
122	20231109	160657	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	50	2	1.45	51040965	14743	95.36	3445	3500	3415	4485	2415	3450	3462.05	18.45	0	-1085	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2915	-5.81	0.75	12	0.02	-602.00	4641.00	4975	20230705	-29.65	3270	20231016	7.03	4975	-29.65	20230705	3270	7.03	20231016	4975	-29.65	20230705	3270	7.03	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	28	N	00	N
123	20231109	150657	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	0	3	0.00	27709275	8050	52.07	3445	3470	3415	4485	2415	3450	3442.15	18.45	0	-1136	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2873	-5.73	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.65	3270	20231016	5.50	4975	-30.65	20230705	3270	5.50	20231016	4975	-30.65	20230705	3270	5.50	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
124	20231109	140655	57	100.00	KOSPI		건설업	N	N	N	N		N	3455	5	2	0.14	17982245	5234	33.86	3445	3470	3415	4485	2415	3450	3435.66	18.45	0	-889	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2877	-5.74	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.55	3270	20231016	5.66	4975	-30.55	20230705	3270	5.66	20231016	4975	-30.55	20230705	3270	5.66	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
125	20231109	130658	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	0	3	0.00	12551025	3660	23.67	3445	3470	3415	4485	2415	3450	3429.24	18.45	0	-731	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2873	-5.73	0.74	12	0.00	-602.00	4641.00	4975	20230705	-30.65	3270	20231016	5.50	4975	-30.65	20230705	3270	5.50	20231016	4975	-30.65	20230705	3270	5.50	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
126	20231109	120702	57	100.00	KOSPI		건설업	N	N	N	N		N	3440	-10	5	-0.29	11147825	3253	21.04	3445	3470	3415	4485	2415	3450	3426.94	18.45	0	-476	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2865	-5.71	0.74	12	0.00	-602.00	4641.00	4975	20230705	-30.85	3270	20231016	5.20	4975	-30.85	20230705	3270	5.20	20231016	4975	-30.85	20230705	3270	5.20	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
127	20231109	110700	57	100.00	KOSPI		건설업	N	N	N	N		N	3435	-15	5	-0.43	10938030	3192	20.65	3445	3470	3415	4485	2415	3450	3426.70	18.45	0	-476	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2860	-5.71	0.74	12	0.00	-602.00	4641.00	4975	20230705	-30.95	3270	20231016	5.05	4975	-30.95	20230705	3270	5.05	20231016	4975	-30.95	20230705	3270	5.05	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
128	20231109	100655	57	100.00	KOSPI		건설업	N	N	N	N		N	3420	-30	5	-0.87	6727780	1962	12.69	3445	3470	3415	4485	2415	3450	3429.04	18.45	0	-568	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2848	-5.68	0.74	12	0.00	-602.00	4641.00	4975	20230705	-31.26	3270	20231016	4.59	4975	-31.26	20230705	3270	4.59	20231016	4975	-31.26	20230705	3270	4.59	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
129	20231109	090657	57	100.00	KOSPI		건설업	N	N	N	N		N	3445	-5	5	-0.14	347945	101	0.65	3445	3445	3445	4485	2415	3450	3445.00	18.45	0	-99	3503	3476	3423	3396	3343	3490	3410	4164	1035	5000	2270	5	1	83274281	2869	-5.72	0.74	12	0.00	-602.00	4641.00	4975	20230705	-30.75	3270	20231016	5.35	4975	-30.75	20230705	3270	5.35	20231016	4975	-30.75	20230705	3270	5.35	20231016	0.03	N	097230	5000	4163 억		15362271	N	N	4	N	00	N
130	20231108	160651	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	30	2	0.88	52758135	15460	33.46	3435	3450	3370	4445	2395	3420	3412.47	18.45	0	-5065	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2873	-5.73	0.74	12	0.02	-602.00	4641.00	4975	20230705	-30.65	3270	20231016	5.50	4975	-30.65	20230705	3270	5.50	20231016	4975	-30.65	20230705	3270	5.50	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	4	N	00	N
131	20231108	150654	57	100.00	KOSPI		건설업	N	N	N	N		N	3405	-15	5	-0.44	34577440	10164	22.00	3435	3435	3370	4445	2395	3420	3401.95	18.45	0	-4644	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2835	-5.66	0.73	12	0.01	-602.00	4641.00	4975	20230705	-31.56	3270	20231016	4.13	4975	-31.56	20230705	3270	4.13	20231016	4975	-31.56	20230705	3270	4.13	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
132	20231108	140652	57	100.00	KOSPI		건설업	N	N	N	N		N	3415	-5	5	-0.15	32751925	9628	20.84	3435	3435	3370	4445	2395	3420	3401.74	18.45	0	-4625	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2844	-5.67	0.74	12	0.01	-602.00	4641.00	4975	20230705	-31.36	3270	20231016	4.43	4975	-31.36	20230705	3270	4.43	20231016	4975	-31.36	20230705	3270	4.43	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
133	20231108	130650	57	100.00	KOSPI		건설업	N	N	N	N		N	3420	0	3	0.00	29759445	8753	18.95	3435	3435	3370	4445	2395	3420	3399.91	18.45	0	-4337	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2848	-5.68	0.74	12	0.01	-602.00	4641.00	4975	20230705	-31.26	3270	20231016	4.59	4975	-31.26	20230705	3270	4.59	20231016	4975	-31.26	20230705	3270	4.59	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
134	20231108	120646	57	100.00	KOSPI		건설업	N	N	N	N		N	3420	0	3	0.00	29410655	8651	18.72	3435	3435	3370	4445	2395	3420	3399.68	18.45	0	-4336	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2848	-5.68	0.74	12	0.01	-602.00	4641.00	4975	20230705	-31.26	3270	20231016	4.59	4975	-31.26	20230705	3270	4.59	20231016	4975	-31.26	20230705	3270	4.59	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
135	20231108	110652	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	-25	5	-0.73	17675205	5221	11.30	3435	3435	3370	4445	2395	3420	3385.41	18.45	0	-3432	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2827	-5.64	0.73	12	0.01	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
136	20231108	100653	57	100.00	KOSPI		건설업	N	N	N	N		N	3400	-20	5	-0.58	12973060	3835	8.30	3435	3435	3370	4445	2395	3420	3382.81	18.45	0	-2879	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2831	-5.65	0.73	12	0.00	-602.00	4641.00	4975	20230705	-31.66	3270	20231016	3.98	4975	-31.66	20230705	3270	3.98	20231016	4975	-31.66	20230705	3270	3.98	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
137	20231108	090650	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	-25	5	-0.73	1278585	376	0.81	3435	3435	3395	4445	2395	3420	3400.49	18.45	0	-371	3563	3491	3433	3361	3303	3462	3332	4164	1025	5000	2250	5	1	83274281	2827	-5.64	0.73	12	0.00	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15367061	N	N	1	N	00	N
138	20231107	160652	57	100.00	KOSPI		건설업	N	N	N	N		N	3420	-50	5	-1.44	157100220	46200	148.89	3470	3505	3375	4510	2430	3470	3400.44	18.46	0	-2234	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2848	-5.68	0.74	12	0.06	-602.00	4641.00	4975	20230705	-31.26	3270	20231016	4.59	4975	-31.26	20230705	3270	4.59	20231016	4975	-31.26	20230705	3270	4.59	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	1	N	00	N
139	20231107	150652	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	-85	5	-2.45	135965050	40017	128.96	3470	3505	3375	4510	2430	3470	3397.68	18.46	0	-2078	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2819	-5.62	0.73	12	0.05	-602.00	4641.00	4975	20230705	-31.96	3270	20231016	3.52	4975	-31.96	20230705	3270	3.52	20231016	4975	-31.96	20230705	3270	3.52	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
140	20231107	140656	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	-85	5	-2.45	126572030	37246	120.03	3470	3505	3375	4510	2430	3470	3398.27	18.46	0	-1155	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2819	-5.62	0.73	12	0.04	-602.00	4641.00	4975	20230705	-31.96	3270	20231016	3.52	4975	-31.96	20230705	3270	3.52	20231016	4975	-31.96	20230705	3270	3.52	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
141	20231107	130654	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	-75	5	-2.16	123932190	36468	117.52	3470	3505	3375	4510	2430	3470	3398.38	18.46	0	-596	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2827	-5.64	0.73	12	0.04	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
142	20231107	120649	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	-75	5	-2.16	90104230	26478	85.33	3470	3505	3375	4510	2430	3470	3402.98	18.46	0	455	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2827	-5.64	0.73	12	0.03	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
143	20231107	110650	57	100.00	KOSPI		건설업	N	N	N	N		N	3405	-65	5	-1.87	34755870	10109	32.58	3470	3505	3405	4510	2430	3470	3438.11	18.46	0	-1109	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2835	-5.66	0.73	12	0.01	-602.00	4641.00	4975	20230705	-31.56	3270	20231016	4.13	4975	-31.56	20230705	3270	4.13	20231016	4975	-31.56	20230705	3270	4.13	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
144	20231107	100658	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	-20	5	-0.58	15584850	4506	14.52	3470	3505	3435	4510	2430	3470	3458.69	18.46	0	-1352	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2873	-5.73	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.65	3270	20231016	5.50	4975	-30.65	20230705	3270	5.50	20231016	4975	-30.65	20230705	3270	5.50	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
145	20231107	090642	57	100.00	KOSPI		건설업	N	N	N	N		N	3505	35	2	1.01	3883370	1119	3.61	3470	3505	3470	4510	2430	3470	3470.39	18.46	0	-1046	3563	3516	3473	3426	3383	3540	3450	4164	1040	5000	2290	5	1	83274281	2919	-5.82	0.76	12	0.00	-602.00	4641.00	4975	20230705	-29.55	3270	20231016	7.19	4975	-29.55	20230705	3270	7.19	20231016	4975	-29.55	20230705	3270	7.19	20231016	0.03	N	097230	5000	4163 억		15369241	N	N	6	N	00	N
146	20231106	160636	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	35	2	1.02	108011095	31030	197.29	3455	3520	3430	4465	2405	3435	3480.86	18.46	0	-4817	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2890	-5.76	0.75	12	0.04	-602.00	4641.00	4975	20230705	-30.25	3270	20231016	6.12	4975	-30.25	20230705	3270	6.12	20231016	4975	-30.25	20230705	3270	6.12	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	6	N	00	N
147	20231106	150639	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	30	2	0.87	106471375	30586	194.47	3455	3520	3430	4465	2405	3435	3481.05	18.46	0	-4819	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2885	-5.76	0.75	12	0.04	-602.00	4641.00	4975	20230705	-30.35	3270	20231016	5.96	4975	-30.35	20230705	3270	5.96	20231016	4975	-30.35	20230705	3270	5.96	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
148	20231106	140637	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	15	2	0.44	105081805	30185	191.92	3455	3520	3430	4465	2405	3435	3481.26	18.46	0	-4726	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2873	-5.73	0.74	12	0.04	-602.00	4641.00	4975	20230705	-30.65	3270	20231016	5.50	4975	-30.65	20230705	3270	5.50	20231016	4975	-30.65	20230705	3270	5.50	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
149	20231106	130643	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	30	2	0.87	101692515	29205	185.69	3455	3520	3430	4465	2405	3435	3482.02	18.46	0	-4694	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2885	-5.76	0.75	12	0.04	-602.00	4641.00	4975	20230705	-30.35	3270	20231016	5.96	4975	-30.35	20230705	3270	5.96	20231016	4975	-30.35	20230705	3270	5.96	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
150	20231106	120640	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	40	2	1.16	94450380	27118	172.42	3455	3520	3430	4465	2405	3435	3482.94	18.46	0	-4242	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2894	-5.77	0.75	12	0.03	-602.00	4641.00	4975	20230705	-30.15	3270	20231016	6.27	4975	-30.15	20230705	3270	6.27	20231016	4975	-30.15	20230705	3270	6.27	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
151	20231106	110639	57	100.00	KOSPI		건설업	N	N	N	N		N	3445	10	2	0.29	28577040	8236	52.37	3455	3505	3440	4465	2405	3435	3469.77	18.46	0	-204	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2869	-5.72	0.74	12	0.01	-602.00	4641.00	4975	20230705	-30.75	3270	20231016	5.35	4975	-30.75	20230705	3270	5.35	20231016	4975	-30.75	20230705	3270	5.35	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
152	20231106	100617	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	45	2	1.31	14947960	4292	27.29	3455	3505	3455	4465	2405	3435	3482.75	18.46	0	-739	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2898	-5.78	0.75	12	0.01	-602.00	4641.00	4975	20230705	-30.05	3270	20231016	6.42	4975	-30.05	20230705	3270	6.42	20231016	4975	-30.05	20230705	3270	6.42	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
153	20231106	090640	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	65	2	1.89	3215475	922	5.86	3455	3505	3455	4465	2405	3435	3487.50	18.46	0	-154	3498	3466	3418	3386	3338	3482	3402	4164	1030	5000	2260	5	1	83274281	2915	-5.81	0.75	12	0.00	-602.00	4641.00	4975	20230705	-29.65	3270	20231016	7.03	4975	-29.65	20230705	3270	7.03	20231016	4975	-29.65	20230705	3270	7.03	20231016	0.02	N	097230	5000	4163 억		15374171	N	N	0	N	00	N
154	20231103	160632	57	100.00	KOSPI		건설업	N	N	N	N		N	3435	65	2	1.93	53619140	15727	54.07	3420	3450	3370	4380	2360	3370	3409.37	18.46	0	1925	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2860	-5.71	0.74	12	0.02	-602.00	4641.00	4975	20230705	-30.95	3270	20231016	5.05	4975	-30.95	20230705	3270	5.05	20231016	4975	-30.95	20230705	3270	5.05	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
155	20231103	150629	57	100.00	KOSPI		건설업	N	N	N	N		N	3430	60	2	1.78	51344775	15064	51.79	3420	3450	3370	4380	2360	3370	3408.44	18.46	0	1771	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2856	-5.70	0.74	12	0.02	-602.00	4641.00	4975	20230705	-31.06	3270	20231016	4.89	4975	-31.06	20230705	3270	4.89	20231016	4975	-31.06	20230705	3270	4.89	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
156	20231103	140630	57	100.00	KOSPI		건설업	N	N	N	N		N	3435	65	2	1.93	49742455	14597	50.18	3420	3450	3370	4380	2360	3370	3407.72	18.46	0	1765	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2860	-5.71	0.74	12	0.02	-602.00	4641.00	4975	20230705	-30.95	3270	20231016	5.05	4975	-30.95	20230705	3270	5.05	20231016	4975	-30.95	20230705	3270	5.05	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
157	20231103	130630	57	100.00	KOSPI		건설업	N	N	N	N		N	3435	65	2	1.93	48596575	14263	49.03	3420	3450	3370	4380	2360	3370	3407.18	18.46	0	1769	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2860	-5.71	0.74	12	0.02	-602.00	4641.00	4975	20230705	-30.95	3270	20231016	5.05	4975	-30.95	20230705	3270	5.05	20231016	4975	-30.95	20230705	3270	5.05	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
158	20231103	120630	57	100.00	KOSPI		건설업	N	N	N	N		N	3440	70	2	2.08	47365040	13904	47.80	3420	3450	3370	4380	2360	3370	3406.58	18.46	0	1563	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2865	-5.71	0.74	12	0.02	-602.00	4641.00	4975	20230705	-30.85	3270	20231016	5.20	4975	-30.85	20230705	3270	5.20	20231016	4975	-30.85	20230705	3270	5.20	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
159	20231103	110635	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	25	2	0.74	14210105	4193	14.41	3420	3420	3370	4380	2360	3370	3389.01	18.46	0	-230	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2827	-5.64	0.73	12	0.01	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
160	20231103	100622	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	10	2	0.30	9394880	2770	9.52	3420	3420	3370	4380	2360	3370	3391.65	18.46	0	-592	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2815	-5.61	0.73	12	0.00	-602.00	4641.00	4975	20230705	-32.06	3270	20231016	3.36	4975	-32.06	20230705	3270	3.36	20231016	4975	-32.06	20230705	3270	3.36	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
161	20231103	090625	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	10	2	0.30	3031095	892	3.07	3420	3420	3370	4380	2360	3370	3398.09	18.46	0	-52	3450	3410	3380	3340	3310	3395	3325	4164	1010	5000	2220	5	1	83274281	2815	-5.61	0.73	12	0.00	-602.00	4641.00	4975	20230705	-32.06	3270	20231016	3.36	4975	-32.06	20230705	3270	3.36	20231016	4975	-32.06	20230705	3270	3.36	20231016	0.03	N	097230	5000	4163 억		15372246	N	N	0	N	00	N
162	20231102	160625	57	100.00	KOSPI		건설업	N	N	N	N		N	3370	5	2	0.15	98038500	29082	205.06	3400	3420	3350	4370	2360	3365	3371.11	18.46	0	2004	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2806	-5.60	0.73	12	0.03	-602.00	4641.00	4975	20230705	-32.26	3270	20231016	3.06	4975	-32.26	20230705	3270	3.06	20231016	4975	-32.26	20230705	3270	3.06	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
163	20231102	150631	57	100.00	KOSPI		건설업	N	N	N	N		N	3370	5	2	0.15	94374790	27995	197.40	3400	3420	3350	4370	2360	3365	3371.13	18.46	0	2143	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2806	-5.60	0.73	12	0.03	-602.00	4641.00	4975	20230705	-32.26	3270	20231016	3.06	4975	-32.26	20230705	3270	3.06	20231016	4975	-32.26	20230705	3270	3.06	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
164	20231102	140620	57	100.00	KOSPI		건설업	N	N	N	N		N	3370	5	2	0.15	80684605	23938	168.79	3400	3420	3350	4370	2360	3365	3370.57	18.46	0	1495	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2806	-5.60	0.73	12	0.03	-602.00	4641.00	4975	20230705	-32.26	3270	20231016	3.06	4975	-32.26	20230705	3270	3.06	20231016	4975	-32.26	20230705	3270	3.06	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
165	20231102	130626	57	100.00	KOSPI		건설업	N	N	N	N		N	3375	10	2	0.30	53574155	15864	111.86	3400	3420	3365	4370	2360	3365	3377.09	18.46	0	1138	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2811	-5.61	0.73	12	0.02	-602.00	4641.00	4975	20230705	-32.16	3270	20231016	3.21	4975	-32.16	20230705	3270	3.21	20231016	4975	-32.16	20230705	3270	3.21	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
166	20231102	120622	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	15	2	0.45	47078110	13940	98.29	3400	3420	3365	4370	2360	3365	3377.20	18.46	0	1072	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2815	-5.61	0.73	12	0.02	-602.00	4641.00	4975	20230705	-32.06	3270	20231016	3.36	4975	-32.06	20230705	3270	3.36	20231016	4975	-32.06	20230705	3270	3.36	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
167	20231102	110623	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	25	2	0.74	38165520	11306	79.72	3400	3420	3365	4370	2360	3365	3375.69	18.46	0	1072	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2823	-5.63	0.73	12	0.01	-602.00	4641.00	4975	20230705	-31.86	3270	20231016	3.67	4975	-31.86	20230705	3270	3.67	20231016	4975	-31.86	20230705	3270	3.67	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
168	20231102	100624	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	15	2	0.45	14234735	4209	29.68	3400	3420	3365	4370	2360	3365	3381.98	18.46	0	-171	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2815	-5.61	0.73	12	0.01	-602.00	4641.00	4975	20230705	-32.06	3270	20231016	3.36	4975	-32.06	20230705	3270	3.36	20231016	4975	-32.06	20230705	3270	3.36	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
169	20231102	090627	57	100.00	KOSPI		건설업	N	N	N	N		N	3365	0	3	0.00	6049320	1796	12.66	3400	3400	3365	4370	2360	3365	3368.22	18.46	0	45	3468	3416	3383	3331	3298	3442	3357	4164	1005	5000	2220	5	1	83274281	2802	-5.59	0.73	12	0.00	-602.00	4641.00	4975	20230705	-32.36	3270	20231016	2.91	4975	-32.36	20230705	3270	2.91	20231016	4975	-32.36	20230705	3270	2.91	20231016	0.03	N	097230	5000	4163 억		15370242	N	N	0	N	00	N
170	20231101	160621	57	100.00	KOSPI		건설업	N	N	N	N		N	3365	15	2	0.45	47191575	14049	69.02	3355	3435	3350	4355	2345	3350	3359.07	18.46	0	1076	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2802	-5.59	0.73	12	0.02	-602.00	4641.00	4975	20230705	-32.36	3270	20231016	2.91	4975	-32.36	20230705	3270	2.91	20231016	4975	-32.36	20230705	3270	2.91	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
171	20231101	150622	57	100.00	KOSPI		건설업	N	N	N	N		N	3355	5	2	0.15	44796990	13337	65.52	3355	3435	3350	4355	2345	3350	3358.85	18.46	0	956	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2794	-5.57	0.72	12	0.02	-602.00	4641.00	4975	20230705	-32.56	3270	20231016	2.60	4975	-32.56	20230705	3270	2.60	20231016	4975	-32.56	20230705	3270	2.60	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
172	20231101	140616	57	100.00	KOSPI		건설업	N	N	N	N		N	3355	5	2	0.15	36835900	10963	53.86	3355	3435	3350	4355	2345	3350	3360.02	18.46	0	1045	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2794	-5.57	0.72	12	0.01	-602.00	4641.00	4975	20230705	-32.56	3270	20231016	2.60	4975	-32.56	20230705	3270	2.60	20231016	4975	-32.56	20230705	3270	2.60	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
173	20231101	130621	57	100.00	KOSPI		건설업	N	N	N	N		N	3365	15	2	0.45	33158470	9868	48.48	3355	3435	3350	4355	2345	3350	3360.20	18.46	0	1052	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2802	-5.59	0.73	12	0.01	-602.00	4641.00	4975	20230705	-32.36	3270	20231016	2.91	4975	-32.36	20230705	3270	2.91	20231016	4975	-32.36	20230705	3270	2.91	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
174	20231101	120635	57	100.00	KOSPI		건설업	N	N	N	N		N	3360	10	2	0.30	31190000	9282	45.60	3355	3435	3350	4355	2345	3350	3360.27	18.46	0	792	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2798	-5.58	0.72	12	0.01	-602.00	4641.00	4975	20230705	-32.46	3270	20231016	2.75	4975	-32.46	20230705	3270	2.75	20231016	4975	-32.46	20230705	3270	2.75	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
175	20231101	110638	57	100.00	KOSPI		건설업	N	N	N	N		N	3365	15	2	0.45	20377060	6057	29.76	3355	3435	3350	4355	2345	3350	3364.22	18.46	0	705	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2802	-5.59	0.73	12	0.01	-602.00	4641.00	4975	20230705	-32.36	3270	20231016	2.91	4975	-32.36	20230705	3270	2.91	20231016	4975	-32.36	20230705	3270	2.91	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
176	20231101	100630	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	45	2	1.34	2923230	858	4.21	3355	3435	3355	4355	2345	3350	3407.03	18.46	0	-244	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2827	-5.64	0.73	12	0.00	-602.00	4641.00	4975	20230705	-31.76	3270	20231016	3.82	4975	-31.76	20230705	3270	3.82	20231016	4975	-31.76	20230705	3270	3.82	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N
177	20231101	090631	57	100.00	KOSPI		건설업	N	N	N	N		N	3430	80	2	2.39	186510	55	0.27	3355	3435	3355	4355	2345	3350	3391.09	18.46	0	-1	3550	3450	3400	3300	3250	3425	3275	4164	1005	5000	2210	5	1	83274281	2856	-5.70	0.74	12	0.00	-602.00	4641.00	4975	20230705	-31.06	3270	20231016	4.89	4975	-31.06	20230705	3270	4.89	20231016	4975	-31.06	20230705	3270	4.89	20231016	0.03	N	097230	5000	4163 억		15369336	N	N	0	N	00	N