KissMeData/002780/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	160139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	1	2	0.08	329139812	274126	18.73	1191	1205	1191	1550	836	1193	1200.69	1.49	0	-4749	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1737	3.53	0.78	12	0.19	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
3	20231130	150139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	10	2	0.84	266883198	222227	15.18	1191	1205	1191	1550	836	1193	1200.95	1.49	0	-7076	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1750	3.56	0.78	12	0.15	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
4	20231130	140139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	10	2	0.84	247951600	206493	14.11	1191	1205	1191	1550	836	1193	1200.77	1.49	0	-6002	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1750	3.56	0.78	12	0.14	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
5	20231130	130139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1204	11	2	0.92	232427665	193593	13.23	1191	1205	1191	1550	836	1193	1200.60	1.49	0	-6013	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1751	3.56	0.79	12	0.13	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
6	20231130	120140	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1201	8	2	0.67	210888864	175685	12.00	1191	1205	1191	1550	836	1193	1200.38	1.49	0	-7372	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1747	3.55	0.78	12	0.12	338.00	1533.00	1740	20221202	-30.98	1096	20230726	9.58	1446	-16.94	20230221	1096	9.58	20230726	1740	-30.98	20221202	1096	9.58	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
7	20231130	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	10	2	0.84	179134713	149285	10.20	1191	1205	1191	1550	836	1193	1199.95	1.49	0	-8838	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1750	3.56	0.78	12	0.10	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
8	20231130	100139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1204	11	2	0.92	112035763	93414	6.38	1191	1205	1191	1550	836	1193	1199.35	1.49	0	-11201	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1751	3.56	0.79	12	0.06	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
9	20231130	090140	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1193	0	3	0.00	11742648	9856	0.67	1191	1193	1191	1550	836	1193	1191.42	1.49	0	-576	1281	1237	1215	1171	1149	1226	1160	727	357	500	880	1	1	145471745	1735	3.53	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.69	N	002780	500	727 억		2165871	N	N	0	N	00	N
10	20231129	160138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1193	-53	5	-4.25	1782941637	1460032	114.61	1258	1259	1193	1619	873	1246	1221.31	1.75	0	-345728	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1735	3.53	0.78	12	1.00	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
11	20231129	150139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-52	5	-4.17	1663267742	1359850	106.75	1258	1259	1194	1619	873	1246	1223.12	1.75	0	-333694	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1737	3.53	0.78	12	0.93	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
12	20231129	140138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1205	-41	5	-3.29	1410245855	1148992	90.19	1258	1259	1204	1619	873	1246	1227.37	1.75	0	-267368	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1753	3.57	0.79	12	0.79	338.00	1533.00	1740	20221202	-30.75	1096	20230726	9.95	1446	-16.67	20230221	1096	9.95	20230726	1740	-30.75	20221202	1096	9.95	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
13	20231129	130140	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1206	-40	5	-3.21	1330039179	1082467	84.97	1258	1259	1204	1619	873	1246	1228.70	1.75	0	-223628	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1754	3.57	0.79	12	0.74	338.00	1533.00	1740	20221202	-30.69	1096	20230726	10.04	1446	-16.60	20230221	1096	10.04	20230726	1740	-30.69	20221202	1096	10.04	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
14	20231129	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	-36	5	-2.89	1199592032	974353	76.49	1258	1259	1208	1619	873	1246	1231.16	1.75	0	-204192	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1760	3.58	0.79	12	0.67	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
15	20231129	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1221	-25	5	-2.01	1031824544	836381	65.66	1258	1259	1208	1619	873	1246	1233.67	1.75	0	-178660	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1776	3.61	0.80	12	0.57	338.00	1533.00	1740	20221202	-29.83	1096	20230726	11.41	1446	-15.56	20230221	1096	11.41	20230726	1740	-29.83	20221202	1096	11.41	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
16	20231129	100138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1226	-20	5	-1.61	810151840	654312	51.36	1258	1259	1215	1619	873	1246	1238.17	1.75	0	-164759	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1783	3.63	0.80	12	0.45	338.00	1533.00	1740	20221202	-29.54	1096	20230726	11.86	1446	-15.21	20230221	1096	11.86	20230726	1740	-29.54	20221202	1096	11.86	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
17	20231129	090138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1239	-7	5	-0.56	294186230	235075	18.45	1258	1259	1236	1619	873	1246	1251.47	1.75	0	-95970	1283	1264	1233	1214	1183	1274	1224	727	373	500	920	1	1	145471745	1802	3.67	0.81	12	0.16	338.00	1533.00	1740	20221202	-28.79	1096	20230726	13.05	1446	-14.32	20230221	1096	13.05	20230726	1740	-28.79	20221202	1096	13.05	20230726	1.69	N	002780	500	727 억		2544091	N	N	2	N	00	N
18	20231128	160139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1246	46	2	3.83	1478109512	1197163	588.29	1214	1252	1202	1560	840	1200	1234.65	1.72	0	49599	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1813	3.69	0.81	12	0.82	338.00	1533.00	1740	20221202	-28.39	1096	20230726	13.69	1446	-13.83	20230221	1096	13.69	20230726	1740	-28.39	20221202	1096	13.69	20230726	1.70	N	002780	500	727 억		2497893	N	N	2	N	00	N
19	20231128	150133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1246	46	2	3.83	1332239394	1079721	530.58	1214	1252	1202	1560	840	1200	1233.87	1.72	0	47148	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1813	3.69	0.81	12	0.74	338.00	1533.00	1740	20221202	-28.39	1096	20230726	13.69	1446	-13.83	20230221	1096	13.69	20230726	1740	-28.39	20221202	1096	13.69	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
20	20231128	140137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1233	33	2	2.75	1007309515	818768	402.35	1214	1244	1202	1560	840	1200	1230.27	1.72	0	94843	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1794	3.65	0.80	12	0.56	338.00	1533.00	1740	20221202	-29.14	1096	20230726	12.50	1446	-14.73	20230221	1096	12.50	20230726	1740	-29.14	20221202	1096	12.50	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
21	20231128	130138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1234	34	2	2.83	951719788	773645	380.17	1214	1244	1202	1560	840	1200	1230.18	1.72	0	98292	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1795	3.65	0.80	12	0.53	338.00	1533.00	1740	20221202	-29.08	1096	20230726	12.59	1446	-14.66	20230221	1096	12.59	20230726	1740	-29.08	20221202	1096	12.59	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
22	20231128	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1243	43	2	3.58	823820308	670030	329.25	1214	1244	1202	1560	840	1200	1229.53	1.72	0	88380	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1808	3.68	0.81	12	0.46	338.00	1533.00	1740	20221202	-28.56	1096	20230726	13.41	1446	-14.04	20230221	1096	13.41	20230726	1740	-28.56	20221202	1096	13.41	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
23	20231128	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1234	34	2	2.83	546453378	446246	219.29	1214	1236	1202	1560	840	1200	1224.56	1.72	0	81907	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1795	3.65	0.80	12	0.31	338.00	1533.00	1740	20221202	-29.08	1096	20230726	12.59	1446	-14.66	20230221	1096	12.59	20230726	1740	-29.08	20221202	1096	12.59	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
24	20231128	100138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	19	2	1.58	229022750	187996	92.38	1214	1225	1202	1560	840	1200	1218.23	1.72	0	41467	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1773	3.61	0.80	12	0.13	338.00	1533.00	1740	20221202	-29.94	1096	20230726	11.22	1446	-15.70	20230221	1096	11.22	20230726	1740	-29.94	20221202	1096	11.22	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
25	20231128	090137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1209	9	2	0.75	22096654	18213	8.95	1214	1214	1208	1560	840	1200	1213.24	1.72	0	-3056	1228	1213	1205	1190	1182	1210	1187	727	360	500	880	1	1	145471745	1759	3.58	0.79	12	0.01	338.00	1533.00	1740	20221202	-30.52	1096	20230726	10.31	1446	-16.39	20230221	1096	10.31	20230726	1740	-30.52	20221202	1096	10.31	20230726	1.70	N	002780	500	727 억		2497893	N	N	0	N	00	N
26	20231127	160139	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	-10	5	-0.83	245641588	203496	78.05	1204	1220	1197	1573	847	1210	1207.54	1.72	0	-3728	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1746	3.55	0.78	12	0.14	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
27	20231127	150138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1204	-6	5	-0.50	203847524	168668	64.69	1204	1220	1200	1573	847	1210	1208.57	1.72	0	-3964	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1751	3.56	0.79	12	0.12	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
28	20231127	140138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	0	3	0.00	183539904	151826	58.23	1204	1220	1200	1573	847	1210	1208.88	1.72	0	-551	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1760	3.58	0.79	12	0.10	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
29	20231127	130138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1209	-1	5	-0.08	172650811	142819	54.78	1204	1220	1200	1573	847	1210	1208.88	1.72	0	5539	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1759	3.58	0.79	12	0.10	338.00	1533.00	1740	20221202	-30.52	1096	20230726	10.31	1446	-16.39	20230221	1096	10.31	20230726	1740	-30.52	20221202	1096	10.31	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
30	20231127	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1211	1	2	0.08	147353465	121885	46.75	1204	1220	1200	1573	847	1210	1208.95	1.72	0	13191	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1762	3.58	0.79	12	0.08	338.00	1533.00	1740	20221202	-30.40	1096	20230726	10.49	1446	-16.25	20230221	1096	10.49	20230726	1740	-30.40	20221202	1096	10.49	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
31	20231127	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1216	6	2	0.50	117434430	97175	37.27	1204	1220	1200	1573	847	1210	1208.48	1.72	0	13922	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1769	3.60	0.79	12	0.07	338.00	1533.00	1740	20221202	-30.11	1096	20230726	10.95	1446	-15.91	20230221	1096	10.95	20230726	1740	-30.11	20221202	1096	10.95	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
32	20231127	100137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1215	5	2	0.41	90087163	74656	28.63	1204	1220	1200	1573	847	1210	1206.70	1.72	0	14067	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1767	3.59	0.79	12	0.05	338.00	1533.00	1740	20221202	-30.17	1096	20230726	10.86	1446	-15.98	20230221	1096	10.86	20230726	1740	-30.17	20221202	1096	10.86	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
33	20231127	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1201	-9	5	-0.74	22374928	18576	7.12	1204	1220	1201	1573	847	1210	1204.51	1.72	0	5394	1234	1222	1211	1199	1188	1216	1193	727	363	500	890	1	1	145471745	1747	3.55	0.78	12	0.01	338.00	1533.00	1740	20221202	-30.98	1096	20230726	9.58	1446	-16.94	20230221	1096	9.58	20230726	1740	-30.98	20221202	1096	9.58	20230726	1.67	N	002780	500	727 억		2503423	N	N	0	N	00	N
34	20231124	160137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	-6	5	-0.49	312563024	258342	83.57	1217	1223	1200	1580	852	1216	1209.88	1.67	0	68325	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1760	3.58	0.79	12	0.18	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
35	20231124	150138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	-6	5	-0.49	297447187	245846	79.52	1217	1223	1200	1580	852	1216	1209.89	1.67	0	67995	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1760	3.58	0.79	12	0.17	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
36	20231124	140137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1214	-2	5	-0.16	277703433	229553	74.25	1217	1223	1200	1580	852	1216	1209.76	1.67	0	67771	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1766	3.59	0.79	12	0.16	338.00	1533.00	1740	20221202	-30.23	1096	20230726	10.77	1446	-16.04	20230221	1096	10.77	20230726	1740	-30.23	20221202	1096	10.77	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
37	20231124	130137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1212	-4	5	-0.33	248885661	205764	66.56	1217	1223	1200	1580	852	1216	1209.57	1.67	0	56338	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1763	3.59	0.79	12	0.14	338.00	1533.00	1740	20221202	-30.34	1096	20230726	10.58	1446	-16.18	20230221	1096	10.58	20230726	1740	-30.34	20221202	1096	10.58	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
38	20231124	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1212	-4	5	-0.33	193471581	159952	51.74	1217	1223	1200	1580	852	1216	1209.56	1.67	0	28185	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1763	3.59	0.79	12	0.11	338.00	1533.00	1740	20221202	-30.34	1096	20230726	10.58	1446	-16.18	20230221	1096	10.58	20230726	1740	-30.34	20221202	1096	10.58	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
39	20231124	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1213	-3	5	-0.25	172510731	142643	46.14	1217	1223	1200	1580	852	1216	1209.39	1.67	0	21675	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1765	3.59	0.79	12	0.10	338.00	1533.00	1740	20221202	-30.29	1096	20230726	10.68	1446	-16.11	20230221	1096	10.68	20230726	1740	-30.29	20221202	1096	10.68	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
40	20231124	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1217	1	2	0.08	54104117	44495	14.39	1217	1223	1212	1580	852	1216	1215.96	1.67	0	11702	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1770	3.60	0.79	12	0.03	338.00	1533.00	1740	20221202	-30.06	1096	20230726	11.04	1446	-15.84	20230221	1096	11.04	20230726	1740	-30.06	20221202	1096	11.04	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
41	20231124	090137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1221	5	2	0.41	2931165	2408	0.78	1217	1222	1217	1580	852	1216	1217.26	1.67	0	406	1240	1228	1221	1209	1202	1224	1205	727	364	500	890	1	1	145471745	1776	3.61	0.80	12	0.00	338.00	1533.00	1740	20221202	-29.83	1096	20230726	11.41	1446	-15.56	20230221	1096	11.41	20230726	1740	-29.83	20221202	1096	11.41	20230726	1.68	N	002780	500	727 억		2436154	N	N	0	N	00	N
42	20231123	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1216	-13	5	-1.06	378108004	309131	71.87	1230	1233	1214	1597	861	1229	1223.13	1.75	0	-87952	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1769	3.60	0.79	12	0.21	338.00	1533.00	1740	20221202	-30.11	1096	20230726	10.95	1446	-15.91	20230221	1096	10.95	20230726	1740	-30.11	20221202	1096	10.95	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
43	20231123	150138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1215	-14	5	-1.14	360903006	294972	68.57	1230	1233	1215	1597	861	1229	1223.52	1.75	0	-85486	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1767	3.59	0.79	12	0.20	338.00	1533.00	1740	20221202	-30.17	1096	20230726	10.86	1446	-15.98	20230221	1096	10.86	20230726	1740	-30.17	20221202	1096	10.86	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
44	20231123	140138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1225	-4	5	-0.33	282194289	230333	53.55	1230	1233	1220	1597	861	1229	1225.16	1.75	0	-59618	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1782	3.62	0.80	12	0.16	338.00	1533.00	1740	20221202	-29.60	1096	20230726	11.77	1446	-15.28	20230221	1096	11.77	20230726	1740	-29.60	20221202	1096	11.77	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
45	20231123	130137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1220	-9	5	-0.73	242277154	197681	45.96	1230	1233	1220	1597	861	1229	1225.60	1.75	0	-48408	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1775	3.61	0.80	12	0.14	338.00	1533.00	1740	20221202	-29.89	1096	20230726	11.31	1446	-15.63	20230221	1096	11.31	20230726	1740	-29.89	20221202	1096	11.31	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
46	20231123	120136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1224	-5	5	-0.41	166710397	135820	31.58	1230	1233	1221	1597	861	1229	1227.44	1.75	0	-16770	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1781	3.62	0.80	12	0.09	338.00	1533.00	1740	20221202	-29.66	1096	20230726	11.68	1446	-15.35	20230221	1096	11.68	20230726	1740	-29.66	20221202	1096	11.68	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
47	20231123	110137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1228	-1	5	-0.08	127838422	104117	24.20	1230	1233	1221	1597	861	1229	1227.83	1.75	0	-8903	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1786	3.63	0.80	12	0.07	338.00	1533.00	1740	20221202	-29.43	1096	20230726	12.04	1446	-15.08	20230221	1096	12.04	20230726	1740	-29.43	20221202	1096	12.04	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
48	20231123	100137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1227	-2	5	-0.16	102398434	83424	19.39	1230	1233	1221	1597	861	1229	1227.45	1.75	0	-7798	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1785	3.63	0.80	12	0.06	338.00	1533.00	1740	20221202	-29.48	1096	20230726	11.95	1446	-15.15	20230221	1096	11.95	20230726	1740	-29.48	20221202	1096	11.95	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
49	20231123	090138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1229	0	3	0.00	40576051	32989	7.67	1230	1233	1229	1597	861	1229	1229.99	1.75	0	-11994	1246	1237	1226	1217	1206	1242	1222	727	368	500	900	1	1	145471745	1788	3.64	0.80	12	0.02	338.00	1533.00	1740	20221202	-29.37	1096	20230726	12.14	1446	-15.01	20230221	1096	12.14	20230726	1740	-29.37	20221202	1096	12.14	20230726	1.63	N	002780	500	727 억		2545616	N	N	7	N	00	N
50	20231122	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1229	4	2	0.33	515248701	420312	68.34	1225	1235	1215	1592	858	1225	1225.87	1.72	0	61372	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1788	3.64	0.80	12	0.29	338.00	1533.00	1740	20221202	-29.37	1096	20230726	12.14	1446	-15.01	20230221	1096	12.14	20230726	1740	-29.37	20221202	1096	12.14	20230726	1.63	N	002780	500	727 억		2498183	N	N	7	N	00	N
51	20231122	150137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1230	5	2	0.41	492592652	401873	65.34	1225	1235	1215	1592	858	1225	1225.74	1.72	0	58943	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1789	3.64	0.80	12	0.28	338.00	1533.00	1740	20221202	-29.31	1096	20230726	12.23	1446	-14.94	20230221	1096	12.23	20230726	1740	-29.31	20221202	1096	12.23	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
52	20231122	140134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1230	5	2	0.41	446135575	364100	59.20	1225	1235	1215	1592	858	1225	1225.31	1.72	0	48196	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1789	3.64	0.80	12	0.25	338.00	1533.00	1740	20221202	-29.31	1096	20230726	12.23	1446	-14.94	20230221	1096	12.23	20230726	1740	-29.31	20221202	1096	12.23	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
53	20231122	130140	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1230	5	2	0.41	370350225	302596	49.20	1225	1232	1215	1592	858	1225	1223.91	1.72	0	38529	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1789	3.64	0.80	12	0.21	338.00	1533.00	1740	20221202	-29.31	1096	20230726	12.23	1446	-14.94	20230221	1096	12.23	20230726	1740	-29.31	20221202	1096	12.23	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
54	20231122	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1228	3	2	0.24	334767369	273660	44.49	1225	1232	1215	1592	858	1225	1223.30	1.72	0	28077	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1786	3.63	0.80	12	0.19	338.00	1533.00	1740	20221202	-29.43	1096	20230726	12.04	1446	-15.08	20230221	1096	12.04	20230726	1740	-29.43	20221202	1096	12.04	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
55	20231122	110141	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1225	0	3	0.00	232914930	190760	31.01	1225	1230	1215	1592	858	1225	1220.98	1.72	0	9098	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1782	3.62	0.80	12	0.13	338.00	1533.00	1740	20221202	-29.60	1096	20230726	11.77	1446	-15.28	20230221	1096	11.77	20230726	1740	-29.60	20221202	1096	11.77	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
56	20231122	100138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	-6	5	-0.49	179551004	147108	23.92	1225	1230	1215	1592	858	1225	1220.54	1.72	0	6898	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1773	3.61	0.80	12	0.10	338.00	1533.00	1740	20221202	-29.94	1096	20230726	11.22	1446	-15.70	20230221	1096	11.22	20230726	1740	-29.94	20221202	1096	11.22	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
57	20231122	090135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	-6	5	-0.49	3928973	3214	0.52	1225	1225	1219	1592	858	1225	1222.46	1.72	0	-2217	1248	1236	1218	1206	1188	1242	1212	727	367	500	900	1	1	145471745	1773	3.61	0.80	12	0.00	338.00	1533.00	1740	20221202	-29.94	1096	20230726	11.22	1446	-15.70	20230221	1096	11.22	20230726	1740	-29.94	20221202	1096	11.22	20230726	1.63	N	002780	500	727 억		2498183	N	N	12	N	00	N
58	20231121	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1225	13	2	1.07	746233833	612464	169.95	1209	1230	1200	1575	849	1212	1218.41	1.63	0	65538	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1782	3.62	0.80	12	0.42	338.00	1533.00	1740	20221202	-29.60	1096	20230726	11.77	1446	-15.28	20230221	1096	11.77	20230726	1740	-29.60	20221202	1096	11.77	20230726	1.61	N	002780	500	727 억		2372209	N	N	12	N	00	N
59	20231121	150135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1224	12	2	0.99	685997832	563302	156.30	1209	1230	1200	1575	849	1212	1217.82	1.63	0	67243	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1781	3.62	0.80	12	0.39	338.00	1533.00	1740	20221202	-29.66	1096	20230726	11.68	1446	-15.35	20230221	1096	11.68	20230726	1740	-29.66	20221202	1096	11.68	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
60	20231121	140134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1221	9	2	0.74	585448310	481028	133.48	1209	1230	1200	1575	849	1212	1217.08	1.63	0	73549	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1776	3.61	0.80	12	0.33	338.00	1533.00	1740	20221202	-29.83	1096	20230726	11.41	1446	-15.56	20230221	1096	11.41	20230726	1740	-29.83	20221202	1096	11.41	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
61	20231121	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1220	8	2	0.66	549698766	451767	125.36	1209	1230	1200	1575	849	1212	1216.77	1.63	0	78554	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1775	3.61	0.80	12	0.31	338.00	1533.00	1740	20221202	-29.89	1096	20230726	11.31	1446	-15.63	20230221	1096	11.31	20230726	1740	-29.89	20221202	1096	11.31	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
62	20231121	120135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	7	2	0.58	502956297	413393	114.71	1209	1230	1200	1575	849	1212	1216.65	1.63	0	70230	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1773	3.61	0.80	12	0.28	338.00	1533.00	1740	20221202	-29.94	1096	20230726	11.22	1446	-15.70	20230221	1096	11.22	20230726	1740	-29.94	20221202	1096	11.22	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
63	20231121	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1222	10	2	0.83	460359816	378496	105.02	1209	1230	1200	1575	849	1212	1216.29	1.63	0	69564	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1778	3.62	0.80	12	0.26	338.00	1533.00	1740	20221202	-29.77	1096	20230726	11.50	1446	-15.49	20230221	1096	11.50	20230726	1740	-29.77	20221202	1096	11.50	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
64	20231121	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1217	5	2	0.41	223371670	184432	51.18	1209	1219	1200	1575	849	1212	1211.13	1.63	0	51139	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1770	3.60	0.79	12	0.13	338.00	1533.00	1740	20221202	-30.06	1096	20230726	11.04	1446	-15.84	20230221	1096	11.04	20230726	1740	-30.06	20221202	1096	11.04	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
65	20231121	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1202	-10	5	-0.83	18423796	15271	4.24	1209	1213	1202	1575	849	1212	1206.46	1.63	0	28	1232	1221	1208	1197	1184	1227	1203	727	363	500	890	1	1	145471745	1749	3.56	0.78	12	0.01	338.00	1533.00	1740	20221202	-30.92	1096	20230726	9.67	1446	-16.87	20230221	1096	9.67	20230726	1740	-30.92	20221202	1096	9.67	20230726	1.61	N	002780	500	727 억		2372209	N	N	61	N	00	N
66	20231120	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1212	18	2	1.51	435342513	359806	150.90	1200	1219	1195	1552	836	1194	1209.94	1.59	0	54989	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1763	3.59	0.79	12	0.25	338.00	1533.00	1740	20221202	-30.34	1096	20230726	10.58	1446	-16.18	20230221	1096	10.58	20230726	1740	-30.34	20221202	1096	10.58	20230726	1.60	N	002780	500	727 억		2316395	N	N	61	N	00	N
67	20231120	150135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1213	19	2	1.59	411810560	340405	142.77	1200	1219	1195	1552	836	1194	1209.77	1.59	0	56071	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1765	3.59	0.79	12	0.23	338.00	1533.00	1740	20221202	-30.29	1096	20230726	10.68	1446	-16.11	20230221	1096	10.68	20230726	1740	-30.29	20221202	1096	10.68	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
68	20231120	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1212	18	2	1.51	371114457	306859	128.70	1200	1219	1195	1552	836	1194	1209.40	1.59	0	58909	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1763	3.59	0.79	12	0.21	338.00	1533.00	1740	20221202	-30.34	1096	20230726	10.58	1446	-16.18	20230221	1096	10.58	20230726	1740	-30.34	20221202	1096	10.58	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
69	20231120	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1213	19	2	1.59	356492961	294794	123.64	1200	1219	1195	1552	836	1194	1209.30	1.59	0	57915	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1765	3.59	0.79	12	0.20	338.00	1533.00	1740	20221202	-30.29	1096	20230726	10.68	1446	-16.11	20230221	1096	10.68	20230726	1740	-30.29	20221202	1096	10.68	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
70	20231120	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	16	2	1.34	313239863	258972	108.61	1200	1219	1195	1552	836	1194	1209.55	1.59	0	49921	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1760	3.58	0.79	12	0.18	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
71	20231120	110134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	16	2	1.34	267378295	220912	92.65	1200	1219	1195	1552	836	1194	1210.34	1.59	0	38801	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1760	3.58	0.79	12	0.15	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
72	20231120	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1208	14	2	1.17	216239170	178609	74.91	1200	1219	1195	1552	836	1194	1210.68	1.59	0	29726	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1757	3.57	0.79	12	0.12	338.00	1533.00	1740	20221202	-30.57	1096	20230726	10.22	1446	-16.46	20230221	1096	10.22	20230726	1740	-30.57	20221202	1096	10.22	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
73	20231120	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	9	2	0.75	12415623	10344	4.34	1200	1203	1200	1552	836	1194	1200.27	1.59	0	-1178	1216	1205	1195	1184	1174	1200	1179	727	358	500	880	1	1	145471745	1750	3.56	0.78	12	0.01	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.60	N	002780	500	727 억		2316395	N	N	34	N	00	N
74	20231117	160135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-9	5	-0.75	281303799	235823	85.44	1203	1206	1185	1563	843	1203	1192.86	1.59	0	2557	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1737	3.53	0.78	12	0.16	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.61	N	002780	500	727 억		2310262	N	N	34	N	00	N
75	20231117	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-9	5	-0.75	212177751	178086	64.52	1203	1206	1185	1563	843	1203	1191.43	1.59	0	5855	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1737	3.53	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
76	20231117	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1193	-10	5	-0.83	195209545	163895	59.38	1203	1206	1185	1563	843	1203	1191.06	1.59	0	7108	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1735	3.53	0.78	12	0.11	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
77	20231117	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	-13	5	-1.08	179679096	150849	54.66	1203	1206	1185	1563	843	1203	1191.12	1.59	0	7093	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1731	3.52	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
78	20231117	120136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1192	-11	5	-0.91	158426985	132953	48.17	1203	1206	1185	1563	843	1203	1191.60	1.59	0	2119	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1734	3.53	0.78	12	0.09	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
79	20231117	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1189	-14	5	-1.16	117031589	98073	35.53	1203	1206	1189	1563	843	1203	1193.31	1.59	0	854	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1730	3.52	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
80	20231117	100136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1196	-7	5	-0.58	64642114	54092	19.60	1203	1206	1191	1563	843	1203	1195.04	1.59	0	-2716	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1740	3.54	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.26	1096	20230726	9.12	1446	-17.29	20230221	1096	9.12	20230726	1740	-31.26	20221202	1096	9.12	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
81	20231117	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1206	3	2	0.25	108279	90	0.03	1203	1206	1203	1563	843	1203	1203.10	1.59	0	-30	1217	1209	1197	1189	1177	1214	1194	727	360	500	890	1	1	145471745	1754	3.57	0.79	12	0.00	338.00	1533.00	1740	20221202	-30.69	1096	20230726	10.04	1446	-16.60	20230221	1096	10.04	20230726	1740	-30.69	20221202	1096	10.04	20230726	1.61	N	002780	500	727 억		2310262	N	N	0	N	00	N
82	20231116	160135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	0	3	0.00	314702651	263023	94.19	1202	1205	1185	1560	840	1200	1196.48	1.56	0	41475	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1746	3.55	0.78	12	0.18	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
83	20231116	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	3	2	0.25	284519167	237911	85.20	1202	1205	1185	1560	840	1200	1195.91	1.56	0	37681	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1750	3.56	0.78	12	0.16	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
84	20231116	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	3	2	0.25	262405437	219508	78.61	1202	1205	1185	1560	840	1200	1195.43	1.56	0	31721	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1750	3.56	0.78	12	0.15	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
85	20231116	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-6	5	-0.50	177213616	148581	53.21	1202	1205	1185	1560	840	1200	1192.71	1.56	0	23264	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1737	3.53	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
86	20231116	120135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1193	-7	5	-0.58	117129770	98084	35.12	1202	1205	1188	1560	840	1200	1194.18	1.56	0	9124	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1735	3.53	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
87	20231116	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-6	5	-0.50	61160944	51160	18.32	1202	1205	1188	1560	840	1200	1195.48	1.56	0	-1852	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1737	3.53	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
88	20231116	100132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-6	5	-0.50	11930111	9952	3.56	1202	1202	1194	1560	840	1200	1198.77	1.56	0	-5200	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1737	3.53	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
89	20231116	090132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	1.56	0	0	1214	1207	1196	1189	1178	1210	1192	727	360	500	880	1	1	145471745	1746	3.55	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.62	N	002780	500	727 억		2262279	N	N	0	N	00	N
90	20231115	160131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	15	2	1.27	331364656	277188	206.40	1192	1203	1185	1540	830	1185	1195.45	1.50	0	74133	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1746	3.55	0.78	12	0.19	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
91	20231115	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	15	2	1.27	296020269	247705	184.44	1192	1203	1185	1540	830	1185	1195.05	1.50	0	61745	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1746	3.55	0.78	12	0.17	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
92	20231115	140136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1199	14	2	1.18	240929631	201696	150.18	1192	1203	1185	1540	830	1185	1194.52	1.50	0	49842	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1744	3.55	0.78	12	0.14	338.00	1533.00	1740	20221202	-31.09	1096	20230726	9.40	1446	-17.08	20230221	1096	9.40	20230726	1740	-31.09	20221202	1096	9.40	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
93	20231115	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	9	2	0.76	170838859	143052	106.52	1192	1203	1185	1540	830	1185	1194.24	1.50	0	28474	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1737	3.53	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
94	20231115	120137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1195	10	2	0.84	148325168	124163	92.45	1192	1203	1185	1540	830	1185	1194.60	1.50	0	27186	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1738	3.54	0.78	12	0.09	338.00	1533.00	1740	20221202	-31.32	1096	20230726	9.03	1446	-17.36	20230221	1096	9.03	20230726	1740	-31.32	20221202	1096	9.03	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
95	20231115	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1192	7	2	0.59	123443781	103295	76.91	1192	1203	1185	1540	830	1185	1195.06	1.50	0	18762	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1734	3.53	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
96	20231115	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1199	14	2	1.18	101275608	84750	63.11	1192	1203	1185	1540	830	1185	1194.99	1.50	0	15466	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1744	3.55	0.78	12	0.06	338.00	1533.00	1740	20221202	-31.09	1096	20230726	9.40	1446	-17.08	20230221	1096	9.40	20230726	1740	-31.09	20221202	1096	9.40	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
97	20231115	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	9	2	0.76	2255378	1892	1.41	1192	1194	1192	1540	830	1185	1192.06	1.50	0	-65	1203	1193	1183	1173	1163	1199	1179	727	355	500	870	1	1	145471745	1737	3.53	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.63	N	002780	500	727 억		2188249	N	N	87	N	00	N
98	20231114	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1185	9	2	0.77	155475964	131421	54.18	1175	1193	1173	1528	824	1176	1183.04	1.48	0	41573	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1724	3.51	0.77	12	0.09	338.00	1533.00	1740	20221202	-31.90	1096	20230726	8.12	1446	-18.05	20230221	1096	8.12	20230726	1740	-31.90	20221202	1096	8.12	20230726	1.61	N	002780	500	727 억		2148327	N	N	87	N	00	N
99	20231114	150135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	11	2	0.94	145298048	122839	50.64	1175	1193	1173	1528	824	1176	1182.83	1.48	0	38561	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1727	3.51	0.77	12	0.08	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
100	20231114	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	11	2	0.94	140112088	118469	48.84	1175	1193	1173	1528	824	1176	1182.69	1.48	0	36514	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1727	3.51	0.77	12	0.08	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
101	20231114	130135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1186	10	2	0.85	131725717	111401	45.92	1175	1193	1173	1528	824	1176	1182.45	1.48	0	35823	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1725	3.51	0.77	12	0.08	338.00	1533.00	1740	20221202	-31.84	1096	20230726	8.21	1446	-17.98	20230221	1096	8.21	20230726	1740	-31.84	20221202	1096	8.21	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
102	20231114	120135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1185	9	2	0.77	114501385	96852	39.93	1175	1193	1173	1528	824	1176	1182.23	1.48	0	32053	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1724	3.51	0.77	12	0.07	338.00	1533.00	1740	20221202	-31.90	1096	20230726	8.12	1446	-18.05	20230221	1096	8.12	20230726	1740	-31.90	20221202	1096	8.12	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
103	20231114	110136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	11	2	0.94	97874996	82789	34.13	1175	1193	1173	1528	824	1176	1182.22	1.48	0	29781	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1727	3.51	0.77	12	0.06	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
104	20231114	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1184	8	2	0.68	66647546	56424	23.26	1175	1193	1173	1528	824	1176	1181.19	1.48	0	34939	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1722	3.50	0.77	12	0.04	338.00	1533.00	1740	20221202	-31.95	1096	20230726	8.03	1446	-18.12	20230221	1096	8.03	20230726	1740	-31.95	20221202	1096	8.03	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
105	20231114	090135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1175	-1	5	-0.09	7021625	5975	2.46	1175	1179	1175	1528	824	1176	1175.17	1.48	0	3907	1201	1188	1174	1161	1147	1181	1154	727	352	500	870	1	1	145471745	1709	3.48	0.77	12	0.00	338.00	1533.00	1740	20221202	-32.47	1096	20230726	7.21	1446	-18.74	20230221	1096	7.21	20230726	1740	-32.47	20221202	1096	7.21	20230726	1.61	N	002780	500	727 억		2148327	N	N	83	N	00	N
106	20231113	160135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1176	-4	5	-0.34	284549892	242353	114.63	1182	1187	1160	1534	826	1180	1174.11	1.44	0	54484	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1711	3.48	0.77	12	0.17	338.00	1533.00	1740	20221202	-32.41	1096	20230726	7.30	1446	-18.67	20230221	1096	7.30	20230726	1740	-32.41	20221202	1096	7.30	20230726	1.62	N	002780	500	727 억		2098308	N	N	83	N	00	N
107	20231113	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1169	-11	5	-0.93	270354730	230224	108.90	1182	1187	1160	1534	826	1180	1174.31	1.44	0	54395	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1701	3.46	0.76	12	0.16	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
108	20231113	140134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1167	-13	5	-1.10	235398837	200322	94.75	1182	1187	1160	1534	826	1180	1175.10	1.44	0	43075	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1698	3.45	0.76	12	0.14	338.00	1533.00	1740	20221202	-32.93	1096	20230726	6.48	1446	-19.29	20230221	1096	6.48	20230726	1740	-32.93	20221202	1096	6.48	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
109	20231113	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1175	-5	5	-0.42	155804942	132175	62.52	1182	1187	1172	1534	826	1180	1178.78	1.44	0	20170	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1709	3.48	0.77	12	0.09	338.00	1533.00	1740	20221202	-32.47	1096	20230726	7.21	1446	-18.74	20230221	1096	7.21	20230726	1740	-32.47	20221202	1096	7.21	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
110	20231113	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1177	-3	5	-0.25	111177349	94191	44.55	1182	1187	1175	1534	826	1180	1180.34	1.44	0	21240	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1712	3.48	0.77	12	0.06	338.00	1533.00	1740	20221202	-32.36	1096	20230726	7.39	1446	-18.60	20230221	1096	7.39	20230726	1740	-32.36	20221202	1096	7.39	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
111	20231113	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1183	3	2	0.25	85533866	72472	34.28	1182	1187	1175	1534	826	1180	1180.23	1.44	0	21986	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1721	3.50	0.77	12	0.05	338.00	1533.00	1740	20221202	-32.01	1096	20230726	7.94	1446	-18.19	20230221	1096	7.94	20230726	1740	-32.01	20221202	1096	7.94	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
112	20231113	100134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1179	-1	5	-0.08	58641831	49730	23.52	1182	1187	1175	1534	826	1180	1179.20	1.44	0	17803	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1715	3.49	0.77	12	0.03	338.00	1533.00	1740	20221202	-32.24	1096	20230726	7.57	1446	-18.46	20230221	1096	7.57	20230726	1740	-32.24	20221202	1096	7.57	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
113	20231113	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1182	2	2	0.17	23640	20	0.01	1182	1182	1182	1534	826	1180	1182.00	1.44	0	-19	1212	1196	1184	1168	1156	1190	1162	727	354	500	870	1	1	145471745	1719	3.50	0.77	12	0.00	338.00	1533.00	1740	20221202	-32.07	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1740	-32.07	20221202	1096	7.85	20230726	1.62	N	002780	500	727 억		2098308	N	N	34	N	00	N
114	20231110	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1180	-19	5	-1.58	249588946	211416	141.40	1198	1200	1172	1558	840	1199	1180.56	1.45	0	-6942	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1717	3.49	0.77	12	0.15	338.00	1533.00	1740	20221202	-32.18	1096	20230726	7.66	1446	-18.40	20230221	1096	7.66	20230726	1740	-32.18	20221202	1096	7.66	20230726	1.63	N	002780	500	727 억		2109305	N	N	34	N	00	N
115	20231110	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1184	-15	5	-1.25	242596661	205488	137.43	1198	1200	1172	1558	840	1199	1180.59	1.45	0	-5042	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1722	3.50	0.77	12	0.14	338.00	1533.00	1740	20221202	-31.95	1096	20230726	8.03	1446	-18.12	20230221	1096	8.03	20230726	1740	-31.95	20221202	1096	8.03	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
116	20231110	140134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1183	-16	5	-1.33	216117775	183071	122.44	1198	1200	1172	1558	840	1199	1180.51	1.45	0	-8237	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1721	3.50	0.77	12	0.13	338.00	1533.00	1740	20221202	-32.01	1096	20230726	7.94	1446	-18.19	20230221	1096	7.94	20230726	1740	-32.01	20221202	1096	7.94	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
117	20231110	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1185	-14	5	-1.17	212100228	179679	120.17	1198	1200	1172	1558	840	1199	1180.44	1.45	0	-8230	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1724	3.51	0.77	12	0.12	338.00	1533.00	1740	20221202	-31.90	1096	20230726	8.12	1446	-18.05	20230221	1096	8.12	20230726	1740	-31.90	20221202	1096	8.12	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
118	20231110	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1180	-19	5	-1.58	207644803	175893	117.64	1198	1200	1172	1558	840	1199	1180.52	1.45	0	-8171	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1717	3.49	0.77	12	0.12	338.00	1533.00	1740	20221202	-32.18	1096	20230726	7.66	1446	-18.40	20230221	1096	7.66	20230726	1740	-32.18	20221202	1096	7.66	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
119	20231110	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1180	-19	5	-1.58	148459988	125586	83.99	1198	1200	1175	1558	840	1199	1182.14	1.45	0	-12190	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1717	3.49	0.77	12	0.09	338.00	1533.00	1740	20221202	-32.18	1096	20230726	7.66	1446	-18.40	20230221	1096	7.66	20230726	1740	-32.18	20221202	1096	7.66	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
120	20231110	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1179	-20	5	-1.67	114796332	97007	64.88	1198	1200	1176	1558	840	1199	1183.38	1.45	0	-11348	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1715	3.49	0.77	12	0.07	338.00	1533.00	1740	20221202	-32.24	1096	20230726	7.57	1446	-18.46	20230221	1096	7.57	20230726	1740	-32.24	20221202	1096	7.57	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
121	20231110	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1188	-11	5	-0.92	14699820	12292	8.22	1198	1200	1188	1558	840	1199	1195.89	1.45	0	3009	1221	1209	1198	1186	1175	1216	1193	727	359	500	880	1	1	145471745	1728	3.51	0.77	12	0.01	338.00	1533.00	1740	20221202	-31.72	1096	20230726	8.39	1446	-17.84	20230221	1096	8.39	20230726	1740	-31.72	20221202	1096	8.39	20230726	1.63	N	002780	500	727 억		2109305	N	N	47	N	00	N
122	20231109	160132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1199	3	2	0.25	178486731	149013	63.61	1187	1210	1187	1554	838	1196	1197.79	1.45	0	7528	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1744	3.55	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.09	1096	20230726	9.40	1446	-17.08	20230221	1096	9.40	20230726	1740	-31.09	20221202	1096	9.40	20230726	1.65	N	002780	500	727 억		2104404	N	N	47	N	00	N
123	20231109	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1197	1	2	0.08	174286789	145505	62.11	1187	1210	1187	1554	838	1196	1197.81	1.45	0	8387	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1741	3.54	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
124	20231109	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-2	5	-0.17	156616254	130730	55.81	1187	1210	1187	1554	838	1196	1198.01	1.45	0	2115	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1737	3.53	0.78	12	0.09	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
125	20231109	130133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	4	2	0.33	113791519	94989	40.55	1187	1210	1187	1554	838	1196	1197.94	1.45	0	-3311	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1746	3.55	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
126	20231109	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1199	3	2	0.25	94730365	79116	33.77	1187	1210	1187	1554	838	1196	1197.36	1.45	0	-7379	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1744	3.55	0.78	12	0.05	338.00	1533.00	1740	20221202	-31.09	1096	20230726	9.40	1446	-17.08	20230221	1096	9.40	20230726	1740	-31.09	20221202	1096	9.40	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
127	20231109	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1199	3	2	0.25	90112192	75266	32.13	1187	1210	1187	1554	838	1196	1197.25	1.45	0	-7003	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1744	3.55	0.78	12	0.05	338.00	1533.00	1740	20221202	-31.09	1096	20230726	9.40	1446	-17.08	20230221	1096	9.40	20230726	1740	-31.09	20221202	1096	9.40	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
128	20231109	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1195	-1	5	-0.08	62874440	52517	22.42	1187	1210	1187	1554	838	1196	1197.22	1.45	0	-8604	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1738	3.54	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.32	1096	20230726	9.03	1446	-17.36	20230221	1096	9.03	20230726	1740	-31.32	20221202	1096	9.03	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
129	20231109	090132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	-6	5	-0.50	11967431	10081	4.30	1187	1194	1187	1554	838	1196	1187.13	1.45	0	1781	1223	1209	1201	1187	1179	1205	1183	727	358	500	880	1	1	145471745	1731	3.52	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.65	N	002780	500	727 억		2104404	N	N	3	N	00	N
130	20231108	160133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1196	-6	5	-0.50	281352029	234046	83.87	1198	1215	1193	1562	842	1202	1202.12	1.45	0	-6943	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1740	3.54	0.78	12	0.16	338.00	1533.00	1740	20221202	-31.26	1096	20230726	9.12	1446	-17.29	20230221	1096	9.12	20230726	1740	-31.26	20221202	1096	9.12	20230726	1.61	N	002780	500	727 억		2105754	N	N	3	N	00	N
131	20231108	150133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	-8	5	-0.67	270360898	224855	80.58	1198	1215	1194	1562	842	1202	1202.38	1.45	0	-6720	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1737	3.53	0.78	12	0.15	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
132	20231108	140132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1200	-2	5	-0.17	205795442	170901	61.24	1198	1215	1196	1562	842	1202	1204.18	1.45	0	2906	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1746	3.55	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
133	20231108	130133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1196	-6	5	-0.50	193136428	160343	57.46	1198	1215	1196	1562	842	1202	1204.52	1.45	0	7868	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1740	3.54	0.78	12	0.11	338.00	1533.00	1740	20221202	-31.26	1096	20230726	9.12	1446	-17.29	20230221	1096	9.12	20230726	1740	-31.26	20221202	1096	9.12	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
134	20231108	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1202	0	3	0.00	139515045	115607	41.43	1198	1215	1196	1562	842	1202	1206.80	1.45	0	10807	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1749	3.56	0.78	12	0.08	338.00	1533.00	1740	20221202	-30.92	1096	20230726	9.67	1446	-16.87	20230221	1096	9.67	20230726	1740	-30.92	20221202	1096	9.67	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
135	20231108	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1211	9	2	0.75	104871241	86822	31.11	1198	1215	1196	1562	842	1202	1207.89	1.45	0	10414	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1762	3.58	0.79	12	0.06	338.00	1533.00	1740	20221202	-30.40	1096	20230726	10.49	1446	-16.25	20230221	1096	10.49	20230726	1740	-30.40	20221202	1096	10.49	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
136	20231108	100132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1208	6	2	0.50	54036161	44877	16.08	1198	1210	1196	1562	842	1202	1204.09	1.45	0	6856	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1757	3.57	0.79	12	0.03	338.00	1533.00	1740	20221202	-30.57	1096	20230726	10.22	1446	-16.46	20230221	1096	10.22	20230726	1740	-30.57	20221202	1096	10.22	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
137	20231108	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1196	-6	5	-0.50	5204278	4348	1.56	1198	1202	1196	1562	842	1202	1196.93	1.45	0	218	1224	1213	1199	1188	1174	1206	1181	727	360	500	880	1	1	145471745	1740	3.54	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.26	1096	20230726	9.12	1446	-17.29	20230221	1096	9.12	20230726	1740	-31.26	20221202	1096	9.12	20230726	1.61	N	002780	500	727 억		2105754	N	N	0	N	00	N
138	20231107	160132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1202	-7	5	-0.58	334713335	278993	48.95	1203	1210	1185	1571	847	1209	1199.70	1.42	0	29531	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1749	3.56	0.78	12	0.19	338.00	1533.00	1740	20221202	-30.92	1096	20230726	9.67	1446	-16.87	20230221	1096	9.67	20230726	1740	-30.92	20221202	1096	9.67	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
139	20231107	150133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1204	-5	5	-0.41	327117588	272673	47.84	1203	1210	1185	1571	847	1209	1199.67	1.42	0	28124	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1751	3.56	0.79	12	0.19	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
140	20231107	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	-6	5	-0.50	316394151	263744	46.27	1203	1210	1185	1571	847	1209	1199.63	1.42	0	24485	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1750	3.56	0.78	12	0.18	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
141	20231107	130133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1198	-11	5	-0.91	304607686	253913	44.55	1203	1210	1185	1571	847	1209	1199.65	1.42	0	18185	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1743	3.54	0.78	12	0.17	338.00	1533.00	1740	20221202	-31.15	1096	20230726	9.31	1446	-17.15	20230221	1096	9.31	20230726	1740	-31.15	20221202	1096	9.31	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
142	20231107	120132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1197	-12	5	-0.99	271577731	226335	39.71	1203	1210	1185	1571	847	1209	1199.89	1.42	0	24967	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1741	3.54	0.78	12	0.16	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
143	20231107	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	-6	5	-0.50	197218015	164274	28.82	1203	1210	1185	1571	847	1209	1200.54	1.42	0	38445	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1750	3.56	0.78	12	0.11	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
144	20231107	100134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1197	-12	5	-0.99	142591938	118705	20.83	1203	1210	1185	1571	847	1209	1201.23	1.42	0	30780	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1741	3.54	0.78	12	0.08	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
145	20231107	090131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1203	-6	5	-0.50	4813203	4001	0.70	1203	1203	1203	1571	847	1209	1203.00	1.42	0	720	1229	1219	1205	1195	1181	1212	1188	727	362	500	890	1	1	145471745	1750	3.56	0.78	12	0.00	338.00	1533.00	1740	20221202	-30.86	1096	20230726	9.76	1446	-16.80	20230221	1096	9.76	20230726	1740	-30.86	20221202	1096	9.76	20230726	1.63	N	002780	500	727 억		2064630	N	N	10	N	00	N
146	20231106	160131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1209	15	2	1.26	680273069	567060	271.07	1210	1215	1191	1552	836	1194	1199.65	1.45	0	-47148	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1759	3.58	0.79	12	0.39	338.00	1533.00	1740	20221202	-30.52	1096	20230726	10.31	1446	-16.39	20230221	1096	10.31	20230726	1740	-30.52	20221202	1096	10.31	20230726	1.65	N	002780	500	727 억		2112408	N	N	10	N	00	N
147	20231106	150131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1206	12	2	1.01	645373404	538251	257.30	1210	1212	1191	1552	836	1194	1199.02	1.45	0	-43737	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1754	3.57	0.79	12	0.37	338.00	1533.00	1740	20221202	-30.69	1096	20230726	10.04	1446	-16.60	20230221	1096	10.04	20230726	1740	-30.69	20221202	1096	10.04	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
148	20231106	140131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1202	8	2	0.67	529453248	442194	211.38	1210	1210	1191	1552	836	1194	1197.33	1.45	0	-21926	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1749	3.56	0.78	12	0.30	338.00	1533.00	1740	20221202	-30.92	1096	20230726	9.67	1446	-16.87	20230221	1096	9.67	20230726	1740	-30.92	20221202	1096	9.67	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
149	20231106	130131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1197	3	2	0.25	416117449	347773	166.24	1210	1210	1191	1552	836	1194	1196.52	1.45	0	-16846	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1741	3.54	0.78	12	0.24	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
150	20231106	120132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1197	3	2	0.25	321342286	268600	128.40	1210	1210	1191	1552	836	1194	1196.36	1.45	0	-5911	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1741	3.54	0.78	12	0.18	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
151	20231106	110132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1198	4	2	0.34	284784881	238015	113.78	1210	1210	1191	1552	836	1194	1196.50	1.45	0	1829	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1743	3.54	0.78	12	0.16	338.00	1533.00	1740	20221202	-31.15	1096	20230726	9.31	1446	-17.15	20230221	1096	9.31	20230726	1740	-31.15	20221202	1096	9.31	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
152	20231106	100128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1201	7	2	0.59	118947565	99376	47.50	1210	1210	1191	1552	836	1194	1196.94	1.45	0	15037	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1747	3.55	0.78	12	0.07	338.00	1533.00	1740	20221202	-30.98	1096	20230726	9.58	1446	-16.94	20230221	1096	9.58	20230726	1740	-30.98	20221202	1096	9.58	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
153	20231106	090132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1195	1	2	0.08	20852987	17349	8.29	1210	1210	1195	1552	836	1194	1201.97	1.45	0	5049	1207	1200	1188	1181	1169	1204	1185	727	358	500	880	1	1	145471745	1738	3.54	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.32	1096	20230726	9.03	1446	-17.36	20230221	1096	9.03	20230726	1740	-31.32	20221202	1096	9.03	20230726	1.65	N	002780	500	727 억		2112408	N	N	0	N	00	N
154	20231103	160130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1194	4	2	0.34	248450309	209192	90.81	1191	1195	1176	1547	833	1190	1187.66	1.40	0	67947	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1737	3.53	0.78	12	0.14	338.00	1533.00	1740	20221202	-31.38	1096	20230726	8.94	1446	-17.43	20230221	1096	8.94	20230726	1740	-31.38	20221202	1096	8.94	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
155	20231103	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1192	2	2	0.17	235823832	198612	86.22	1191	1195	1176	1547	833	1190	1187.36	1.40	0	64860	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1734	3.53	0.78	12	0.14	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
156	20231103	140130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1191	1	2	0.08	201798533	170070	73.83	1191	1194	1176	1547	833	1190	1186.56	1.40	0	61860	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
157	20231103	130130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	0	3	0.00	170704601	143914	62.47	1191	1194	1176	1547	833	1190	1186.16	1.40	0	51778	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1731	3.52	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
158	20231103	120130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	0	3	0.00	103780962	87712	38.08	1191	1194	1176	1547	833	1190	1183.20	1.40	0	25629	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1731	3.52	0.78	12	0.06	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
159	20231103	110131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	0	3	0.00	92305162	78064	33.89	1191	1194	1176	1547	833	1190	1182.43	1.40	0	19932	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1731	3.52	0.78	12	0.05	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
160	20231103	100130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1182	-8	5	-0.67	58699854	49713	21.58	1191	1194	1176	1547	833	1190	1180.77	1.40	0	6395	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1719	3.50	0.77	12	0.03	338.00	1533.00	1740	20221202	-32.07	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1740	-32.07	20221202	1096	7.85	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
161	20231103	090131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1191	1	2	0.08	1634226	1372	0.60	1191	1194	1191	1547	833	1190	1191.13	1.40	0	0	1208	1199	1188	1179	1168	1200	1180	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.68	N	002780	500	727 억		2043066	N	N	0	N	00	N
162	20231102	160130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	12	2	1.02	268768984	226433	75.27	1190	1197	1177	1531	825	1178	1186.97	1.41	0	-11184	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1731	3.52	0.78	12	0.16	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
163	20231102	150131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	9	2	0.76	251835927	212197	70.54	1190	1197	1177	1531	825	1178	1186.81	1.41	0	-13070	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1727	3.51	0.77	12	0.15	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
164	20231102	140130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	9	2	0.76	222919944	187807	62.43	1190	1197	1177	1531	825	1178	1186.98	1.41	0	-1139	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1727	3.51	0.77	12	0.13	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
165	20231102	130130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1191	13	2	1.10	210425605	177286	58.94	1190	1197	1177	1531	825	1178	1186.94	1.41	0	-1279	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1733	3.52	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
166	20231102	120130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1187	9	2	0.76	200477282	168909	56.15	1190	1197	1177	1531	825	1178	1186.91	1.41	0	-3689	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1727	3.51	0.77	12	0.12	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
167	20231102	110128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1189	11	2	0.93	145933051	123093	40.92	1190	1197	1177	1531	825	1178	1185.57	1.41	0	-2259	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1730	3.52	0.78	12	0.08	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
168	20231102	100130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1190	12	2	1.02	75404049	63798	21.21	1190	1190	1177	1531	825	1178	1181.94	1.41	0	-1500	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1731	3.52	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
169	20231102	090130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1180	2	2	0.17	9973485	8401	2.79	1190	1190	1178	1531	825	1178	1187.52	1.41	0	315	1198	1187	1167	1156	1136	1193	1162	727	353	500	870	1	1	145471745	1717	3.49	0.77	12	0.01	338.00	1533.00	1740	20221202	-32.18	1096	20230726	7.66	1446	-18.40	20230221	1096	7.66	20230726	1740	-32.18	20221202	1096	7.66	20230726	1.67	N	002780	500	727 억		2054204	N	N	0	N	00	N
170	20231101	160129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1178	33	2	2.88	345092482	296409	132.43	1148	1178	1147	1488	802	1145	1164.16	1.34	0	98424	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1714	3.49	0.77	12	0.20	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
171	20231101	150129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1165	20	2	1.75	290582196	250018	111.70	1148	1174	1147	1488	802	1145	1162.25	1.34	0	97224	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1695	3.45	0.76	12	0.17	338.00	1533.00	1740	20221202	-33.05	1096	20230726	6.30	1446	-19.43	20230221	1096	6.30	20230726	1740	-33.05	20221202	1096	6.30	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
172	20231101	140129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1163	18	2	1.57	256431285	220641	98.58	1148	1174	1147	1488	802	1145	1162.21	1.34	0	90592	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1692	3.44	0.76	12	0.15	338.00	1533.00	1740	20221202	-33.16	1096	20230726	6.11	1446	-19.57	20230221	1096	6.11	20230726	1740	-33.16	20221202	1096	6.11	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
173	20231101	130130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1166	21	2	1.83	197547969	169884	75.90	1148	1174	1147	1488	802	1145	1162.84	1.34	0	71995	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1696	3.45	0.76	12	0.12	338.00	1533.00	1740	20221202	-32.99	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1740	-32.99	20221202	1096	6.39	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
174	20231101	120131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1168	23	2	2.01	195051521	167745	74.95	1148	1174	1147	1488	802	1145	1162.79	1.34	0	70217	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1699	3.46	0.76	12	0.12	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
175	20231101	110131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1156	11	2	0.96	89429392	77173	34.48	1148	1164	1147	1488	802	1145	1158.82	1.34	0	43974	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1682	3.42	0.75	12	0.05	338.00	1533.00	1740	20221202	-33.56	1096	20230726	5.47	1446	-20.06	20230221	1096	5.47	20230726	1740	-33.56	20221202	1096	5.47	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
176	20231101	100130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1162	17	2	1.48	51857567	44812	20.02	1148	1162	1147	1488	802	1145	1157.23	1.34	0	23270	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1690	3.44	0.76	12	0.03	338.00	1533.00	1740	20221202	-33.22	1096	20230726	6.02	1446	-19.64	20230221	1096	6.02	20230726	1740	-33.22	20221202	1096	6.02	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N
177	20231101	090130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1152	7	2	0.61	2964438	2579	1.15	1148	1152	1148	1488	802	1145	1149.45	1.34	0	1271	1177	1161	1149	1133	1121	1155	1127	727	343	500	840	1	1	145471745	1676	3.41	0.75	12	0.00	338.00	1533.00	1740	20221202	-33.79	1096	20230726	5.11	1446	-20.33	20230221	1096	5.11	20230726	1740	-33.79	20221202	1096	5.11	20230726	1.68	N	002780	500	727 억		1949714	N	N	0	N	00	N