KissMeData/039570/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160451	57	100.00	KOSPI		건설업	N	N	N	N		N	7150	-210	5	-2.85	39679390	5418	64.75	7370	7450	7150	9560	5160	7360	7325.08	4.33	0	97	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1856	14.93	0.64	12	0.02	479.00	11115.00	9680	20230518	-26.14	7000	20230103	2.14	9680	-26.14	20230518	7000	2.14	20230103	9680	-26.14	20230518	7000	2.14	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
3	20231031	150457	57	100.00	KOSPI		건설업	N	N	N	N		N	7270	-90	5	-1.22	32017600	4354	52.03	7370	7450	7270	9560	5160	7360	7353.61	4.33	0	279	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1887	15.18	0.65	12	0.02	479.00	11115.00	9680	20230518	-24.90	7000	20230103	3.86	9680	-24.90	20230518	7000	3.86	20230103	9680	-24.90	20230518	7000	3.86	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
4	20231031	140502	57	100.00	KOSPI		건설업	N	N	N	N		N	7320	-40	5	-0.54	25781010	3498	41.80	7370	7450	7300	9560	5160	7360	7370.21	4.33	0	649	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1900	15.28	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.38	7000	20230103	4.57	9680	-24.38	20230518	7000	4.57	20230103	9680	-24.38	20230518	7000	4.57	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
5	20231031	130458	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	50	2	0.68	18634410	2525	30.17	7370	7450	7300	9560	5160	7360	7379.96	4.33	0	449	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1923	15.47	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
6	20231031	120454	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	30	2	0.41	15710970	2130	25.45	7370	7450	7300	9560	5160	7360	7376.04	4.33	0	493	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1918	15.43	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
7	20231031	110507	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	40	2	0.54	15237250	2066	24.69	7370	7450	7300	9560	5160	7360	7375.24	4.33	0	452	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1921	15.45	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
8	20231031	100502	57	100.00	KOSPI		건설업	N	N	N	N		N	7340	-20	5	-0.27	14073010	1908	22.80	7370	7450	7300	9560	5160	7360	7375.79	4.33	0	430	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1905	15.32	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.17	7000	20230103	4.86	9680	-24.17	20230518	7000	4.86	20230103	9680	-24.17	20230518	7000	4.86	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
9	20231031	090458	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	90	2	1.22	1366200	184	2.20	7370	7450	7370	9560	5160	7360	7425.00	4.33	0	10	7426	7392	7326	7292	7226	7410	7310	130	2200	500	5290	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억		1124314	N	N	0	N	00	N
10	20231030	160452	57	100.00	KOSPI		건설업	N	N	N	N		N	7360	160	2	2.22	61422080	8368	78.42	7280	7360	7260	9360	5040	7200	7340.11	4.33	0	277	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1910	15.37	0.66	12	0.03	479.00	11115.00	9680	20230518	-23.97	7000	20230103	5.14	9680	-23.97	20230518	7000	5.14	20230103	9680	-23.97	20230518	7000	5.14	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
11	20231030	150442	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	150	2	2.08	58831400	8016	75.12	7280	7360	7260	9360	5040	7200	7339.25	4.33	0	241	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1908	15.34	0.66	12	0.03	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
12	20231030	140444	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	150	2	2.08	50591180	6895	64.61	7280	7360	7260	9360	5040	7200	7337.37	4.33	0	86	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1908	15.34	0.66	12	0.03	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
13	20231030	130443	57	100.00	KOSPI		건설업	N	N	N	N		N	7360	160	2	2.22	39457010	5381	50.43	7280	7360	7260	9360	5040	7200	7332.65	4.33	0	-57	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1910	15.37	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.97	7000	20230103	5.14	9680	-23.97	20230518	7000	5.14	20230103	9680	-23.97	20230518	7000	5.14	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
14	20231030	120438	57	100.00	KOSPI		건설업	N	N	N	N		N	7360	160	2	2.22	31302190	4273	40.04	7280	7360	7260	9360	5040	7200	7325.58	4.33	0	-61	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1910	15.37	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.97	7000	20230103	5.14	9680	-23.97	20230518	7000	5.14	20230103	9680	-23.97	20230518	7000	5.14	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
15	20231030	110439	57	100.00	KOSPI		건설업	N	N	N	N		N	7360	160	2	2.22	18827990	2578	24.16	7280	7360	7260	9360	5040	7200	7303.33	4.33	0	-92	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1910	15.37	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.97	7000	20230103	5.14	9680	-23.97	20230518	7000	5.14	20230103	9680	-23.97	20230518	7000	5.14	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
16	20231030	100442	57	100.00	KOSPI		건설업	N	N	N	N		N	7340	140	2	1.94	11749120	1616	15.14	7280	7340	7260	9360	5040	7200	7270.50	4.33	0	-49	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1905	15.32	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.17	7000	20230103	4.86	9680	-24.17	20230518	7000	4.86	20230103	9680	-24.17	20230518	7000	4.86	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
17	20231030	090436	57	100.00	KOSPI		건설업	N	N	N	N		N	7270	70	2	0.97	1577390	217	2.03	7280	7280	7260	9360	5040	7200	7269.08	4.33	0	-25	7406	7302	7246	7142	7086	7275	7115	130	2160	500	5180	10	1	25957601	1887	15.18	0.65	12	0.00	479.00	11115.00	9680	20230518	-24.90	7000	20230103	3.86	9680	-24.90	20230518	7000	3.86	20230103	9680	-24.90	20230518	7000	3.86	20230103	0.29	N	039570	500	129 억		1124054	N	N	0	N	00	N
18	20231027	160415	57	100.00	KOSPI		건설업	N	N	N	N		N	7200	-100	5	-1.37	76640660	10587	309.02	7300	7350	7190	9490	5110	7300	7239.13	4.33	0	-3362	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1869	15.03	0.65	12	0.04	479.00	11115.00	9680	20230518	-25.62	7000	20230103	2.86	9680	-25.62	20230518	7000	2.86	20230103	9680	-25.62	20230518	7000	2.86	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
19	20231027	150440	57	100.00	KOSPI		건설업	N	N	N	N		N	7210	-90	5	-1.23	54536470	7524	219.61	7300	7350	7210	9490	5110	7300	7248.33	4.33	0	-3540	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1872	15.05	0.65	12	0.03	479.00	11115.00	9680	20230518	-25.52	7000	20230103	3.00	9680	-25.52	20230518	7000	3.00	20230103	9680	-25.52	20230518	7000	3.00	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
20	20231027	140438	57	100.00	KOSPI		건설업	N	N	N	N		N	7250	-50	5	-0.68	32850030	4525	132.08	7300	7350	7210	9490	5110	7300	7259.68	4.33	0	-2747	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1882	15.14	0.65	12	0.02	479.00	11115.00	9680	20230518	-25.10	7000	20230103	3.57	9680	-25.10	20230518	7000	3.57	20230103	9680	-25.10	20230518	7000	3.57	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
21	20231027	130432	57	100.00	KOSPI		건설업	N	N	N	N		N	7250	-50	5	-0.68	25619200	3525	102.89	7300	7350	7210	9490	5110	7300	7267.86	4.33	0	-2045	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1882	15.14	0.65	12	0.01	479.00	11115.00	9680	20230518	-25.10	7000	20230103	3.57	9680	-25.10	20230518	7000	3.57	20230103	9680	-25.10	20230518	7000	3.57	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
22	20231027	120441	57	100.00	KOSPI		건설업	N	N	N	N		N	7270	-30	5	-0.41	20656890	2843	82.98	7300	7350	7210	9490	5110	7300	7265.88	4.33	0	-1486	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1887	15.18	0.65	12	0.01	479.00	11115.00	9680	20230518	-24.90	7000	20230103	3.86	9680	-24.90	20230518	7000	3.86	20230103	9680	-24.90	20230518	7000	3.86	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
23	20231027	110444	57	100.00	KOSPI		건설업	N	N	N	N		N	7290	-10	5	-0.14	16642640	2293	66.93	7300	7350	7210	9490	5110	7300	7258.02	4.33	0	-1093	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1892	15.22	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.69	7000	20230103	4.14	9680	-24.69	20230518	7000	4.14	20230103	9680	-24.69	20230518	7000	4.14	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
24	20231027	100439	57	100.00	KOSPI		건설업	N	N	N	N		N	7230	-70	5	-0.96	8153160	1124	32.81	7300	7350	7210	9490	5110	7300	7253.70	4.33	0	-356	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1877	15.09	0.65	12	0.00	479.00	11115.00	9680	20230518	-25.31	7000	20230103	3.29	9680	-25.31	20230518	7000	3.29	20230103	9680	-25.31	20230518	7000	3.29	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
25	20231027	090435	57	100.00	KOSPI		건설업	N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	9490	5110	7300	0.00	4.33	0	0	7493	7396	7333	7236	7173	7380	7220	130	2190	500	5250	10	1	25957601	1895	15.24	0.66	12	0.00	479.00	11115.00	9680	20230518	-24.59	7000	20230103	4.29	9680	-24.59	20230518	7000	4.29	20230103	9680	-24.59	20230518	7000	4.29	20230103	0.28	N	039570	500	129 억		1123553	N	N	0	N	00	N
26	20231026	160432	57	100.00	KOSPI		건설업	N	N	N	N		N	7300	-140	5	-1.88	25037810	3426	161.22	7300	7430	7270	9670	5210	7440	7308.18	4.33	0	34	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1895	15.24	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.59	7000	20230103	4.29	9680	-24.59	20230518	7000	4.29	20230103	9680	-24.59	20230518	7000	4.29	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
27	20231026	150432	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-70	5	-0.94	24680110	3377	158.92	7300	7430	7270	9670	5210	7440	7308.29	4.33	0	25	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1913	15.39	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
28	20231026	140433	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-70	5	-0.94	16728890	2287	107.62	7300	7430	7270	9670	5210	7440	7314.77	4.33	0	-23	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1913	15.39	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
29	20231026	130431	57	100.00	KOSPI		건설업	N	N	N	N		N	7310	-130	5	-1.75	15866170	2169	102.07	7300	7430	7270	9670	5210	7440	7314.97	4.33	0	-23	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1898	15.26	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.48	7000	20230103	4.43	9680	-24.48	20230518	7000	4.43	20230103	9680	-24.48	20230518	7000	4.43	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
30	20231026	120431	57	100.00	KOSPI		건설업	N	N	N	N		N	7280	-160	5	-2.15	12154880	1660	78.12	7300	7430	7270	9670	5210	7440	7322.22	4.33	0	-19	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1890	15.20	0.65	12	0.01	479.00	11115.00	9680	20230518	-24.79	7000	20230103	4.00	9680	-24.79	20230518	7000	4.00	20230103	9680	-24.79	20230518	7000	4.00	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
31	20231026	110435	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-50	5	-0.67	6426130	876	41.22	7300	7430	7290	9670	5210	7440	7335.76	4.33	0	23	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1918	15.43	0.66	12	0.00	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
32	20231026	100435	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	-90	5	-1.21	6403960	873	41.08	7300	7430	7290	9670	5210	7440	7335.58	4.33	0	23	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1908	15.34	0.66	12	0.00	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
33	20231026	090433	57	100.00	KOSPI		건설업	N	N	N	N		N	7300	-140	5	-1.88	744580	102	4.80	7300	7300	7290	9670	5210	7440	7299.80	4.33	0	25	7500	7470	7420	7390	7340	7485	7405	130	2230	500	5350	10	1	25957601	1895	15.24	0.66	12	0.00	479.00	11115.00	9680	20230518	-24.59	7000	20230103	4.29	9680	-24.59	20230518	7000	4.29	20230103	9680	-24.59	20230518	7000	4.29	20230103	0.28	N	039570	500	129 억		1123507	N	N	0	N	00	N
34	20231025	160435	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	40	2	0.54	15737220	2125	21.76	7400	7450	7370	9620	5180	7400	7405.73	4.33	0	246	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
35	20231025	150434	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	50	2	0.68	14955790	2020	20.68	7400	7450	7370	9620	5180	7400	7403.86	4.33	0	177	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
36	20231025	140431	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	40	2	0.54	14598660	1972	20.19	7400	7450	7370	9620	5180	7400	7402.97	4.33	0	140	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
37	20231025	130433	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	40	2	0.54	14427980	1949	19.96	7400	7450	7370	9620	5180	7400	7402.76	4.33	0	134	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
38	20231025	120432	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	50	2	0.68	13691930	1850	18.94	7400	7450	7370	9620	5180	7400	7401.04	4.33	0	101	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1934	15.55	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
39	20231025	110432	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	40	2	0.54	9760450	1322	13.54	7400	7440	7370	9620	5180	7400	7383.09	4.33	0	101	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1931	15.53	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
40	20231025	100432	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-10	5	-0.14	9478400	1284	13.15	7400	7410	7370	9620	5180	7400	7381.93	4.33	0	101	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1918	15.43	0.66	12	0.00	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
41	20231025	090430	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	0	3	0.00	29600	4	0.04	7400	7400	7400	9620	5180	7400	7400.00	4.33	0	0	7640	7520	7320	7200	7000	7560	7240	130	2220	500	5320	10	1	25957601	1921	15.45	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.29	N	039570	500	129 억		1123305	N	N	0	N	00	N
42	20231024	160422	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	10	2	0.14	71068620	9756	444.87	7400	7440	7120	9600	5180	7390	7284.59	4.33	0	22	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1921	15.45	0.67	12	0.04	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
43	20231024	150429	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	-40	5	-0.54	63476560	8719	397.58	7400	7440	7120	9600	5180	7390	7280.26	4.33	0	33	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1908	15.34	0.66	12	0.03	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
44	20231024	140421	57	100.00	KOSPI		건설업	N	N	N	N		N	7260	-130	5	-1.76	57324130	7874	359.05	7400	7440	7120	9600	5180	7390	7280.18	4.33	0	-33	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1885	15.16	0.65	12	0.03	479.00	11115.00	9680	20230518	-25.00	7000	20230103	3.71	9680	-25.00	20230518	7000	3.71	20230103	9680	-25.00	20230518	7000	3.71	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
45	20231024	130428	57	100.00	KOSPI		건설업	N	N	N	N		N	7240	-150	5	-2.03	50381680	6917	315.41	7400	7440	7120	9600	5180	7390	7283.75	4.33	0	-107	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1879	15.11	0.65	12	0.03	479.00	11115.00	9680	20230518	-25.21	7000	20230103	3.43	9680	-25.21	20230518	7000	3.43	20230103	9680	-25.21	20230518	7000	3.43	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
46	20231024	120431	57	100.00	KOSPI		건설업	N	N	N	N		N	7250	-140	5	-1.89	41078920	5634	256.91	7400	7440	7120	9600	5180	7390	7291.25	4.33	0	-106	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1882	15.14	0.65	12	0.02	479.00	11115.00	9680	20230518	-25.10	7000	20230103	3.57	9680	-25.10	20230518	7000	3.57	20230103	9680	-25.10	20230518	7000	3.57	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
47	20231024	110427	57	100.00	KOSPI		건설업	N	N	N	N		N	7230	-160	5	-2.17	30891960	4234	193.07	7400	7440	7120	9600	5180	7390	7296.16	4.33	0	-137	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1877	15.09	0.65	12	0.02	479.00	11115.00	9680	20230518	-25.31	7000	20230103	3.29	9680	-25.31	20230518	7000	3.29	20230103	9680	-25.31	20230518	7000	3.29	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
48	20231024	100423	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	40	2	0.54	4563460	617	28.13	7400	7430	7370	9600	5180	7390	7396.21	4.33	0	-133	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1929	15.51	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
49	20231024	090426	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	4.33	0	0	7536	7462	7406	7332	7276	7435	7305	130	2210	500	5320	10	1	25957601	1918	15.43	0.66	12	0.00	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.29	N	039570	500	129 억		1123284	N	N	0	N	00	N
50	20231023	160420	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-90	5	-1.20	16263080	2193	31.12	7460	7480	7350	9720	5240	7480	7415.91	4.33	0	-250	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1918	15.43	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
51	20231023	150420	57	100.00	KOSPI		건설업	N	N	N	N		N	7360	-120	5	-1.60	15871410	2140	30.36	7460	7480	7350	9720	5240	7480	7416.55	4.33	0	-250	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1910	15.37	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.97	7000	20230103	5.14	9680	-23.97	20230518	7000	5.14	20230103	9680	-23.97	20230518	7000	5.14	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
52	20231023	140422	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-90	5	-1.20	12073220	1624	23.04	7460	7480	7360	9720	5240	7480	7434.25	4.33	0	-248	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1918	15.43	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
53	20231023	130423	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	-80	5	-1.07	10020020	1346	19.10	7460	7480	7360	9720	5240	7480	7444.29	4.33	0	-247	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1921	15.45	0.67	12	0.01	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
54	20231023	120420	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	-40	5	-0.53	8949760	1201	17.04	7460	7480	7360	9720	5240	7480	7451.92	4.33	0	-246	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1931	15.53	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
55	20231023	110420	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	-10	5	-0.13	7163760	961	13.64	7460	7480	7360	9720	5240	7480	7454.48	4.33	0	-241	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
56	20231023	100416	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	-10	5	-0.13	2281500	308	4.37	7460	7470	7360	9720	5240	7480	7407.47	4.33	0	-161	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1939	15.59	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
57	20231023	090425	57	100.00	KOSPI		건설업	N	N	N	N		N	7400	-80	5	-1.07	545380	74	1.05	7460	7460	7360	9720	5240	7480	7370.00	4.33	0	-9	7593	7536	7423	7366	7253	7565	7395	130	2240	500	5380	10	1	25957601	1921	15.45	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.55	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	9680	-23.55	20230518	7000	5.71	20230103	0.30	N	039570	500	129 억		1123534	N	N	0	N	00	N
58	20231020	160420	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-10	5	-0.13	52003480	7048	226.19	7400	7480	7310	9730	5250	7490	7378.47	4.33	0	-271	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1942	15.62	0.67	12	0.03	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
59	20231020	150419	57	100.00	KOSPI		건설업	N	N	N	N		N	7320	-170	5	-2.27	49672040	6733	216.08	7400	7460	7320	9730	5250	7490	7377.40	4.33	0	-237	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1900	15.28	0.66	12	0.03	479.00	11115.00	9680	20230518	-24.38	7000	20230103	4.57	9680	-24.38	20230518	7000	4.57	20230103	9680	-24.38	20230518	7000	4.57	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
60	20231020	140422	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-120	5	-1.60	34952250	4733	151.89	7400	7460	7350	9730	5250	7490	7384.80	4.33	0	-188	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1913	15.39	0.66	12	0.02	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
61	20231020	130411	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	-140	5	-1.87	31820810	4308	138.25	7400	7460	7350	9730	5250	7490	7386.45	4.33	0	-186	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1908	15.34	0.66	12	0.02	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
62	20231020	120417	57	100.00	KOSPI		건설업	N	N	N	N		N	7370	-120	5	-1.60	27823700	3765	120.83	7400	7460	7350	9730	5250	7490	7390.09	4.33	0	-169	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1913	15.39	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.86	7000	20230103	5.29	9680	-23.86	20230518	7000	5.29	20230103	9680	-23.86	20230518	7000	5.29	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
63	20231020	110422	57	100.00	KOSPI		건설업	N	N	N	N		N	7350	-140	5	-1.87	20952950	2832	90.89	7400	7460	7350	9730	5250	7490	7398.64	4.33	0	-166	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1908	15.34	0.66	12	0.01	479.00	11115.00	9680	20230518	-24.07	7000	20230103	5.00	9680	-24.07	20230518	7000	5.00	20230103	9680	-24.07	20230518	7000	5.00	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
64	20231020	100417	57	100.00	KOSPI		건설업	N	N	N	N		N	7390	-100	5	-1.34	13299270	1794	57.57	7400	7460	7390	9730	5250	7490	7413.19	4.33	0	-156	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1918	15.43	0.66	12	0.01	479.00	11115.00	9680	20230518	-23.66	7000	20230103	5.57	9680	-23.66	20230518	7000	5.57	20230103	9680	-23.66	20230518	7000	5.57	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
65	20231020	090419	57	100.00	KOSPI		건설업	N	N	N	N		N	7410	-80	5	-1.07	377500	51	1.64	7400	7410	7400	9730	5250	7490	7401.96	4.33	0	-1	7623	7556	7503	7436	7383	7530	7410	130	2240	500	5390	10	1	25957601	1923	15.47	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.45	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	9680	-23.45	20230518	7000	5.86	20230103	0.30	N	039570	500	129 억		1123789	N	N	0	N	00	N
66	20231019	160416	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	-90	5	-1.19	23281970	3116	157.85	7570	7570	7450	9850	5310	7580	7471.75	4.33	0	-229	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
67	20231019	150414	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-100	5	-1.32	22248170	2978	150.86	7570	7570	7450	9850	5310	7580	7470.84	4.33	0	-204	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1942	15.62	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
68	20231019	140416	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-100	5	-1.32	21305690	2852	144.48	7570	7570	7450	9850	5310	7580	7470.44	4.33	0	-201	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1942	15.62	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
69	20231019	130413	57	100.00	KOSPI		건설업	N	N	N	N		N	7480	-100	5	-1.32	16078500	2153	109.07	7570	7570	7450	9850	5310	7580	7467.95	4.33	0	-156	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1942	15.62	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
70	20231019	120415	57	100.00	KOSPI		건설업	N	N	N	N		N	7460	-120	5	-1.58	11527860	1543	78.17	7570	7570	7450	9850	5310	7580	7471.07	4.33	0	-89	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1936	15.57	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.93	7000	20230103	6.57	9680	-22.93	20230518	7000	6.57	20230103	9680	-22.93	20230518	7000	6.57	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
71	20231019	110416	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-130	5	-1.72	9401640	1258	63.73	7570	7570	7450	9850	5310	7580	7473.48	4.33	0	-79	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
72	20231019	100413	57	100.00	KOSPI		건설업	N	N	N	N		N	7460	-120	5	-1.58	8335580	1115	56.48	7570	7570	7450	9850	5310	7580	7475.86	4.33	0	-73	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1936	15.57	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.93	7000	20230103	6.57	9680	-22.93	20230518	7000	6.57	20230103	9680	-22.93	20230518	7000	6.57	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
73	20231019	090417	57	100.00	KOSPI		건설업	N	N	N	N		N	7570	-10	5	-0.13	7570	1	0.05	7570	7570	7570	9850	5310	7580	7570.00	4.33	0	-1	7653	7616	7563	7526	7473	7635	7545	130	2270	500	5450	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.30	N	039570	500	129 억		1124057	N	N	0	N	00	N
74	20231018	160418	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	20	2	0.26	14925160	1974	95.09	7560	7600	7510	9820	5300	7560	7560.87	4.33	0	-186	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
75	20231018	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	-20	5	-0.26	13850600	1832	88.25	7560	7600	7510	9820	5300	7560	7560.37	4.33	0	-275	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1957	15.74	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
76	20231018	140409	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	0	3	0.00	13245850	1752	84.39	7560	7600	7510	9820	5300	7560	7560.42	4.33	0	-265	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
77	20231018	130408	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	0	3	0.00	13011490	1721	82.90	7560	7600	7510	9820	5300	7560	7560.42	4.33	0	-263	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
78	20231018	120414	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	30	2	0.40	12738670	1685	81.17	7560	7600	7510	9820	5300	7560	7560.04	4.33	0	-262	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
79	20231018	110411	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	30	2	0.40	11180340	1479	71.24	7560	7600	7510	9820	5300	7560	7559.39	4.33	0	-149	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
80	20231018	100413	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	20	2	0.26	1020720	135	6.50	7560	7580	7520	9820	5300	7560	7560.89	4.33	0	-30	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
81	20231018	090411	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	9820	5300	7560	0.00	4.33	0	0	7620	7590	7530	7500	7440	7605	7515	130	2260	500	5440	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억		1124335	N	N	0	N	00	N
82	20231017	160413	57	100.00	KOSPI		건설업	N	N	N	N		N	7560	130	2	1.75	15576370	2076	44.22	7520	7560	7470	9650	5210	7430	7503.07	4.33	0	-1134	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
83	20231017	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	7470	40	2	0.54	13431470	1789	38.10	7520	7550	7470	9650	5210	7430	7507.81	4.33	0	-875	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1939	15.59	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.83	7000	20230103	6.71	9680	-22.83	20230518	7000	6.71	20230103	9680	-22.83	20230518	7000	6.71	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
84	20231017	140413	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	90	2	1.21	5645590	750	15.97	7520	7550	7490	9650	5210	7430	7527.45	4.33	0	-146	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1952	15.70	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
85	20231017	130411	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	110	2	1.48	4185860	556	11.84	7520	7550	7490	9650	5210	7430	7528.53	4.33	0	21	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
86	20231017	120413	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	120	2	1.62	3937040	523	11.14	7520	7550	7490	9650	5210	7430	7527.80	4.33	0	21	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
87	20231017	110408	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	110	2	1.48	2170480	289	6.16	7520	7540	7490	9650	5210	7430	7510.31	4.33	0	33	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
88	20231017	100407	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	60	2	0.81	1172340	156	3.32	7520	7540	7490	9650	5210	7430	7515.00	4.33	0	36	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1944	15.64	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
89	20231017	090409	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	0	3	0.00	0	0	0.00	0	0	0	9650	5210	7430	0.00	4.33	0	0	7596	7512	7436	7352	7276	7475	7315	130	2220	500	5340	10	1	25957601	1929	15.51	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.29	N	039570	500	129 억		1124018	N	N	0	N	00	N
90	20231016	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-120	5	-1.59	35024430	4695	62.52	7470	7520	7360	9810	5290	7550	7459.94	4.33	0	-295	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1929	15.51	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
91	20231016	150408	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	-110	5	-1.46	33908750	4545	60.53	7470	7520	7360	9810	5290	7550	7460.67	4.33	0	-211	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1931	15.53	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
92	20231016	140408	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-100	5	-1.32	30864220	4136	55.08	7470	7520	7360	9810	5290	7550	7462.34	4.33	0	-200	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1934	15.55	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
93	20231016	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	-60	5	-0.79	27139020	3635	48.41	7470	7520	7360	9810	5290	7550	7466.03	4.33	0	-169	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
94	20231016	120407	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	-60	5	-0.79	25126310	3365	44.81	7470	7520	7360	9810	5290	7550	7466.96	4.33	0	-139	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
95	20231016	110406	57	100.00	KOSPI		건설업	N	N	N	N		N	7490	-60	5	-0.79	21069480	2822	37.58	7470	7520	7360	9810	5290	7550	7466.15	4.33	0	-20	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1944	15.64	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.62	7000	20230103	7.00	9680	-22.62	20230518	7000	7.00	20230103	9680	-22.62	20230518	7000	7.00	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
96	20231016	100403	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	-50	5	-0.66	8564110	1151	15.33	7470	7520	7360	9810	5290	7550	7440.58	4.33	0	-6	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
97	20231016	090405	57	100.00	KOSPI		건설업	N	N	N	N		N	7450	-100	5	-1.32	2804090	376	5.01	7470	7500	7440	9810	5290	7550	7457.69	4.33	0	77	7796	7672	7566	7442	7336	7735	7505	130	2260	500	5430	10	1	25957601	1934	15.55	0.67	12	0.00	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억		1124198	N	N	0	N	00	N
98	20231012	160414	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	60	2	0.80	46567960	6131	53.96	7510	7670	7510	9800	5280	7540	7595.49	4.33	0	1041	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1973	15.87	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
99	20231012	150407	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	60	2	0.80	37671170	4959	43.65	7510	7670	7510	9800	5280	7540	7596.53	4.33	0	939	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1973	15.87	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
100	20231012	140406	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	40	2	0.53	22929020	3016	26.54	7510	7670	7510	9800	5280	7540	7602.46	4.33	0	568	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
101	20231012	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	7620	80	2	1.06	16595730	2184	19.22	7510	7670	7510	9800	5280	7540	7598.78	4.33	0	322	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
102	20231012	120414	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	70	2	0.93	13919710	1833	16.13	7510	7670	7510	9800	5280	7540	7593.95	4.33	0	111	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
103	20231012	110411	57	100.00	KOSPI		건설업	N	N	N	N		N	7630	90	2	1.19	8968380	1180	10.39	7510	7670	7510	9800	5280	7540	7600.32	4.33	0	60	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1981	15.93	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
104	20231012	100411	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	50	2	0.66	5950110	782	6.88	7510	7670	7510	9800	5280	7540	7608.84	4.33	0	-9	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
105	20231012	090412	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	40	2	0.53	128380	17	0.15	7510	7580	7510	9800	5280	7540	7551.76	4.33	0	0	7740	7640	7550	7450	7360	7690	7500	130	2260	500	5420	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.29	N	039570	500	129 억		1122852	N	N	0	N	00	N
106	20231011	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	7540	100	2	1.34	85677900	11362	61.66	7460	7650	7460	9670	5210	7440	7540.74	4.32	0	496	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1957	15.74	0.68	12	0.04	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
107	20231011	150408	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	80	2	1.08	65613030	8690	47.16	7460	7650	7460	9670	5210	7440	7550.41	4.32	0	373	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1952	15.70	0.68	12	0.03	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
108	20231011	140413	57	100.00	KOSPI		건설업	N	N	N	N		N	7630	190	2	2.55	55784940	7390	40.11	7460	7650	7460	9670	5210	7440	7548.71	4.32	0	125	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1981	15.93	0.69	12	0.03	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
109	20231011	130405	57	100.00	KOSPI		건설업	N	N	N	N		N	7640	200	2	2.69	54425300	7212	39.14	7460	7640	7460	9670	5210	7440	7546.49	4.32	0	105	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1983	15.95	0.69	12	0.03	479.00	11115.00	9680	20230518	-21.07	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
110	20231011	120414	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	110	2	1.48	46477790	6167	33.47	7460	7590	7460	9670	5210	7440	7536.53	4.32	0	89	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1960	15.76	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
111	20231011	110410	57	100.00	KOSPI		건설업	N	N	N	N		N	7530	90	2	1.21	30211160	4014	21.78	7460	7590	7460	9670	5210	7440	7526.45	4.32	0	46	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1955	15.72	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
112	20231011	100407	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	140	2	1.88	11673120	1554	8.43	7460	7590	7460	9670	5210	7440	7511.66	4.32	0	46	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
113	20231011	090409	57	100.00	KOSPI		건설업	N	N	N	N		N	7460	20	2	0.27	231260	31	0.17	7460	7460	7460	9670	5210	7440	7460.00	4.32	0	1	7873	7656	7503	7286	7133	7580	7210	130	2230	500	5350	10	1	25957601	1936	15.57	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.93	7000	20230103	6.57	9680	-22.93	20230518	7000	6.57	20230103	9680	-22.93	20230518	7000	6.57	20230103	0.28	N	039570	500	129 억		1122377	N	N	0	N	00	N
114	20231010	160406	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	-160	5	-2.11	138263620	18425	92.79	7590	7720	7350	9880	5320	7600	7504.13	4.32	0	-1240	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1931	15.53	0.67	12	0.07	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
115	20231010	150404	57	100.00	KOSPI		건설업	N	N	N	N		N	7520	-80	5	-1.05	125557730	16727	84.24	7590	7720	7350	9880	5320	7600	7506.29	4.32	0	-1175	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1952	15.70	0.68	12	0.06	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
116	20231010	140405	57	100.00	KOSPI		건설업	N	N	N	N		N	7440	-160	5	-2.11	110586610	14715	74.10	7590	7720	7350	9880	5320	7600	7515.23	4.32	0	-850	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1931	15.53	0.67	12	0.06	479.00	11115.00	9680	20230518	-23.14	7000	20230103	6.29	9680	-23.14	20230518	7000	6.29	20230103	9680	-23.14	20230518	7000	6.29	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
117	20231010	130402	57	100.00	KOSPI		건설업	N	N	N	N		N	7430	-170	5	-2.24	92122810	12220	61.54	7590	7720	7410	9880	5320	7600	7538.69	4.32	0	-657	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1929	15.51	0.67	12	0.05	479.00	11115.00	9680	20230518	-23.24	7000	20230103	6.14	9680	-23.24	20230518	7000	6.14	20230103	9680	-23.24	20230518	7000	6.14	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
118	20231010	120404	57	100.00	KOSPI		건설업	N	N	N	N		N	7500	-100	5	-1.32	71231680	9431	47.49	7590	7720	7470	9880	5320	7600	7552.93	4.32	0	-429	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1947	15.66	0.67	12	0.04	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
119	20231010	110355	57	100.00	KOSPI		건설업	N	N	N	N		N	7590	-10	5	-0.13	34378940	4527	22.80	7590	7720	7510	9880	5320	7600	7594.20	4.32	0	-216	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1970	15.85	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
120	20231010	100359	57	100.00	KOSPI		건설업	N	N	N	N		N	7580	-20	5	-0.26	22406630	2955	14.88	7590	7670	7510	9880	5320	7600	7582.62	4.32	0	-18	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
121	20231010	090400	57	100.00	KOSPI		건설업	N	N	N	N		N	7550	-50	5	-0.66	4515530	596	3.00	7590	7600	7510	9880	5320	7600	7576.39	4.32	0	68	7980	7790	7670	7480	7360	7730	7420	130	2280	500	5470	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억		1122339	N	N	0	N	00	N
122	20231006	160403	57	100.00	KOSPI		건설업	N	N	N	N		N	7600	-120	5	-1.55	152470020	19857	93.87	7720	7860	7550	10030	5410	7720	7678.40	4.32	0	-2653	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	1973	15.87	0.68	12	0.08	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
123	20231006	150356	57	100.00	KOSPI		건설업	N	N	N	N		N	7570	-150	5	-1.94	145552440	18944	89.55	7720	7860	7570	10030	5410	7720	7683.30	4.32	0	-2573	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	1965	15.80	0.68	12	0.07	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
124	20231006	140357	57	100.00	KOSPI		건설업	N	N	N	N		N	7610	-110	5	-1.42	107138090	13902	65.72	7720	7860	7600	10030	5410	7720	7706.67	4.32	0	-2664	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	1975	15.89	0.68	12	0.05	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
125	20231006	130355	57	100.00	KOSPI		건설업	N	N	N	N		N	7650	-70	5	-0.91	82543660	10683	50.50	7720	7860	7650	10030	5410	7720	7726.64	4.32	0	-2396	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	1986	15.97	0.69	12	0.04	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
126	20231006	120352	57	100.00	KOSPI		건설업	N	N	N	N		N	7710	-10	5	-0.13	64704220	8372	39.58	7720	7860	7650	10030	5410	7720	7728.65	4.32	0	-2071	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	2001	16.10	0.69	12	0.03	479.00	11115.00	9680	20230518	-20.35	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	9680	-20.35	20230518	7000	10.14	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
127	20231006	110350	57	100.00	KOSPI		건설업	N	N	N	N		N	7720	0	3	0.00	36574390	4719	22.31	7720	7860	7720	10030	5410	7720	7750.45	4.32	0	-936	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	2004	16.12	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
128	20231006	100353	57	100.00	KOSPI		건설업	N	N	N	N		N	7720	0	3	0.00	5427110	700	3.31	7720	7840	7720	10030	5410	7720	7753.01	4.32	0	-135	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	2004	16.12	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N
129	20231006	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	7730	10	2	0.13	610130	79	0.37	7720	7730	7720	10030	5410	7720	7723.16	4.32	0	-16	8526	8122	7886	7482	7246	8005	7365	130	2310	500	5550	10	1	25957601	2007	16.14	0.70	12	0.00	479.00	11115.00	9680	20230518	-20.14	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	9680	-20.14	20230518	7000	10.43	20230103	0.28	N	039570	500	129 억		1121803	N	N	0	N	00	N