KissMeData/013360/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	-9	5	-0.53	330142974	195520	168.08	1700	1713	1670	2195	1183	1689	1688.54	64.61	45341	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	908	12.54	0.76	12	0.36	134.00	2224.00	3250	20221201	-48.31	1522	20231020	10.38	2955	-43.15	20230202	1522	10.38	20231020	3250	-48.31	20221201	1522	10.38	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
3	20231130	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1681	-8	5	-0.47	319054026	188928	162.42	1700	1713	1670	2195	1183	1689	1688.76	64.61	45898	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	908	12.54	0.76	12	0.35	134.00	2224.00	3250	20221201	-48.28	1522	20231020	10.45	2955	-43.11	20230202	1522	10.45	20231020	3250	-48.28	20221201	1522	10.45	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
4	20231130	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1706	17	2	1.01	263453180	155924	134.04	1700	1713	1670	2195	1183	1689	1689.63	64.61	43728	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	922	12.73	0.77	12	0.29	134.00	2224.00	3250	20221201	-47.51	1522	20231020	12.09	2955	-42.27	20230202	1522	12.09	20231020	3250	-47.51	20221201	1522	12.09	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
5	20231130	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1689	0	3	0.00	153021989	90838	78.09	1700	1700	1670	2195	1183	1689	1684.56	64.61	-8310	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	912	12.60	0.76	12	0.17	134.00	2224.00	3250	20221201	-48.03	1522	20231020	10.97	2955	-42.84	20230202	1522	10.97	20231020	3250	-48.03	20221201	1522	10.97	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
6	20231130	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	1691	2	2	0.12	130682029	77554	66.67	1700	1700	1670	2195	1183	1689	1685.04	64.61	-9737	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	914	12.62	0.76	12	0.14	134.00	2224.00	3250	20221201	-47.97	1522	20231020	11.10	2955	-42.77	20230202	1522	11.10	20231020	3250	-47.97	20221201	1522	11.10	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
7	20231130	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	1694	5	2	0.30	106304034	63159	54.30	1700	1700	1670	2195	1183	1689	1683.12	64.61	-13660	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	915	12.64	0.76	12	0.12	134.00	2224.00	3250	20221201	-47.88	1522	20231020	11.30	2955	-42.67	20230202	1522	11.30	20231020	3250	-47.88	20221201	1522	11.30	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
8	20231130	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1679	-10	5	-0.59	64298732	38172	32.82	1700	1700	1678	2195	1183	1689	1684.45	64.61	-10555	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	907	12.53	0.75	12	0.07	134.00	2224.00	3250	20221201	-48.34	1522	20231020	10.32	2955	-43.18	20230202	1522	10.32	20231020	3250	-48.34	20221201	1522	10.32	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
9	20231130	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	1689	0	3	0.00	17231849	10198	8.77	1700	1700	1689	2195	1183	1689	1689.73	64.61	-9595	1731	1710	1698	1677	1665	1704	1671	270	506	500	1180	1	1	54024880	912	12.60	0.76	12	0.02	134.00	2224.00	3250	20221201	-48.03	1522	20231020	10.97	2955	-42.84	20230202	1522	10.97	20231020	3250	-48.03	20221201	1522	10.97	20231020	1.32	N	013360	500	270 억	34905496	N	N	0	N	N
10	20231129	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1689	-13	5	-0.76	195286314	115123	119.94	1719	1719	1686	2210	1192	1702	1696.33	64.66	-24822	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	912	12.60	0.76	12	0.21	134.00	2224.00	3250	20221201	-48.03	1522	20231020	10.97	2955	-42.84	20230202	1522	10.97	20231020	3250	-48.03	20221201	1522	10.97	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
11	20231129	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1687	-15	5	-0.88	183985359	108428	112.97	1719	1719	1687	2210	1192	1702	1696.84	64.66	-26020	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	911	12.59	0.76	12	0.20	134.00	2224.00	3250	20221201	-48.09	1522	20231020	10.84	2955	-42.91	20230202	1522	10.84	20231020	3250	-48.09	20221201	1522	10.84	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
12	20231129	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1696	-6	5	-0.35	138114329	81305	84.71	1719	1719	1691	2210	1192	1702	1698.72	64.66	-8557	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	916	12.66	0.76	12	0.15	134.00	2224.00	3250	20221201	-47.82	1522	20231020	11.43	2955	-42.61	20230202	1522	11.43	20231020	3250	-47.82	20221201	1522	11.43	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
13	20231129	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1694	-8	5	-0.47	117373609	69059	71.95	1719	1719	1691	2210	1192	1702	1699.61	64.66	-8625	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	915	12.64	0.76	12	0.13	134.00	2224.00	3250	20221201	-47.88	1522	20231020	11.30	2955	-42.67	20230202	1522	11.30	20231020	3250	-47.88	20221201	1522	11.30	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
14	20231129	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	-2	5	-0.12	75198689	44149	46.00	1719	1719	1695	2210	1192	1702	1703.29	64.66	-8122	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	918	12.69	0.76	12	0.08	134.00	2224.00	3250	20221201	-47.69	1522	20231020	11.70	2955	-42.47	20230202	1522	11.70	20231020	3250	-47.69	20221201	1522	11.70	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
15	20231129	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1701	-1	5	-0.06	70778606	41549	43.29	1719	1719	1695	2210	1192	1702	1703.50	64.66	-8341	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	919	12.69	0.76	12	0.08	134.00	2224.00	3250	20221201	-47.66	1522	20231020	11.76	2955	-42.44	20230202	1522	11.76	20231020	3250	-47.66	20221201	1522	11.76	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
16	20231129	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1703	1	2	0.06	38041389	22302	23.24	1719	1719	1696	2210	1192	1702	1705.74	64.66	-13912	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	920	12.71	0.77	12	0.04	134.00	2224.00	3250	20221201	-47.60	1522	20231020	11.89	2955	-42.37	20230202	1522	11.89	20231020	3250	-47.60	20221201	1522	11.89	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
17	20231129	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1719	17	2	1.00	1853072	1078	1.12	1719	1719	1718	2210	1192	1702	1718.99	64.66	-168	1730	1716	1709	1695	1688	1712	1691	270	508	500	1190	1	1	54024880	929	12.83	0.77	12	0.00	134.00	2224.00	3250	20221201	-47.11	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	3250	-47.11	20221201	1522	12.94	20231020	1.32	N	013360	500	270 억	34930318	N	N	0	N	N
18	20231128	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1702	-13	5	-0.76	163867943	95671	115.93	1720	1723	1702	2225	1201	1715	1712.83	64.68	-8110	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	920	12.70	0.77	12	0.18	134.00	2224.00	3250	20221201	-47.63	1522	20231020	11.83	2955	-42.40	20230202	1522	11.83	20231020	3250	-47.63	20221201	1522	11.83	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
19	20231128	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1705	-10	5	-0.58	144760586	84459	102.34	1720	1723	1705	2225	1201	1715	1713.97	64.68	-7886	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	921	12.72	0.77	12	0.16	134.00	2224.00	3250	20221201	-47.54	1522	20231020	12.02	2955	-42.30	20230202	1522	12.02	20231020	3250	-47.54	20221201	1522	12.02	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
20	20231128	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1706	-9	5	-0.52	129796057	75701	91.73	1720	1723	1705	2225	1201	1715	1714.59	64.68	-8857	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	922	12.73	0.77	12	0.14	134.00	2224.00	3250	20221201	-47.51	1522	20231020	12.09	2955	-42.27	20230202	1522	12.09	20231020	3250	-47.51	20221201	1522	12.09	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
21	20231128	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	2	2	0.12	108486325	63230	76.62	1720	1723	1706	2225	1201	1715	1715.74	64.68	-9835	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	928	12.81	0.77	12	0.12	134.00	2224.00	3250	20221201	-47.17	1522	20231020	12.81	2955	-41.90	20230202	1522	12.81	20231020	3250	-47.17	20221201	1522	12.81	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
22	20231128	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1716	1	2	0.06	103496654	60324	73.10	1720	1723	1706	2225	1201	1715	1715.68	64.68	-8392	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	927	12.81	0.77	12	0.11	134.00	2224.00	3250	20221201	-47.20	1522	20231020	12.75	2955	-41.93	20230202	1522	12.75	20231020	3250	-47.20	20221201	1522	12.75	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
23	20231128	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	0	3	0.00	70880647	41321	50.07	1720	1723	1706	2225	1201	1715	1715.37	64.68	-5413	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	927	12.80	0.77	12	0.08	134.00	2224.00	3250	20221201	-47.23	1522	20231020	12.68	2955	-41.96	20230202	1522	12.68	20231020	3250	-47.23	20221201	1522	12.68	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
24	20231128	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1711	-4	5	-0.23	58242696	33929	41.11	1720	1723	1706	2225	1201	1715	1716.61	64.68	-4035	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	924	12.77	0.77	12	0.06	134.00	2224.00	3250	20221201	-47.35	1522	20231020	12.42	2955	-42.10	20230202	1522	12.42	20231020	3250	-47.35	20221201	1522	12.42	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
25	20231128	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	1718	3	2	0.17	2588592	1505	1.82	1720	1720	1718	2225	1201	1715	1719.99	64.68	-159	1749	1731	1721	1703	1693	1727	1699	270	510	500	1200	1	1	54024880	928	12.82	0.77	12	0.00	134.00	2224.00	3250	20221201	-47.14	1522	20231020	12.88	2955	-41.86	20230202	1522	12.88	20231020	3250	-47.14	20221201	1522	12.88	20231020	1.31	N	013360	500	270 억	34941357	N	N	8	N	N
26	20231127	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	-11	5	-0.64	139638291	81041	151.62	1729	1739	1711	2240	1209	1726	1723.16	64.65	9996	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	927	12.80	0.77	12	0.15	134.00	2224.00	3250	20221201	-47.23	1522	20231020	12.68	2955	-41.96	20230202	1522	12.68	20231020	3250	-47.23	20221201	1522	12.68	20231020	1.32	N	013360	500	270 억	34928723	N	N	8	N	N
27	20231127	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	-3	5	-0.17	126130820	73178	136.91	1729	1739	1711	2240	1209	1726	1723.62	64.65	9831	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	931	12.86	0.77	12	0.14	134.00	2224.00	3250	20221201	-46.98	1522	20231020	13.21	2955	-41.69	20230202	1522	13.21	20231020	3250	-46.98	20221201	1522	13.21	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
28	20231127	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	1726	0	3	0.00	121386517	70428	131.77	1729	1739	1711	2240	1209	1726	1723.55	64.65	10155	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	932	12.88	0.78	12	0.13	134.00	2224.00	3250	20221201	-46.89	1522	20231020	13.40	2955	-41.59	20230202	1522	13.40	20231020	3250	-46.89	20221201	1522	13.40	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
29	20231127	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1727	1	2	0.06	102814425	59678	111.65	1729	1739	1711	2240	1209	1726	1722.82	64.65	9100	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	933	12.89	0.78	12	0.11	134.00	2224.00	3250	20221201	-46.86	1522	20231020	13.47	2955	-41.56	20230202	1522	13.47	20231020	3250	-46.86	20221201	1522	13.47	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
30	20231127	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1732	6	2	0.35	82793666	48082	89.96	1729	1739	1711	2240	1209	1726	1721.93	64.65	9090	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	936	12.93	0.78	12	0.09	134.00	2224.00	3250	20221201	-46.71	1522	20231020	13.80	2955	-41.39	20230202	1522	13.80	20231020	3250	-46.71	20221201	1522	13.80	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
31	20231127	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1729	3	2	0.17	69706082	40521	75.81	1729	1739	1711	2240	1209	1726	1720.25	64.65	8249	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	934	12.90	0.78	12	0.08	134.00	2224.00	3250	20221201	-46.80	1522	20231020	13.60	2955	-41.49	20230202	1522	13.60	20231020	3250	-46.80	20221201	1522	13.60	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
32	20231127	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1719	-7	5	-0.41	58374817	33947	63.51	1729	1739	1711	2240	1209	1726	1719.59	64.65	4975	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	929	12.83	0.77	12	0.06	134.00	2224.00	3250	20221201	-47.11	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	3250	-47.11	20221201	1522	12.94	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
33	20231127	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1730	4	2	0.23	5317718	3072	5.75	1729	1739	1729	2240	1209	1726	1731.03	64.65	1838	1752	1738	1729	1715	1706	1734	1711	270	514	500	1200	1	1	54024880	935	12.91	0.78	12	0.01	134.00	2224.00	3250	20221201	-46.77	1522	20231020	13.67	2955	-41.46	20230202	1522	13.67	20231020	3250	-46.77	20221201	1522	13.67	20231020	1.32	N	013360	500	270 억	34928723	N	N	0	N	N
34	20231124	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1726	-7	5	-0.40	91732328	53167	56.88	1735	1743	1720	2250	1214	1733	1725.36	64.66	-3566	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	932	12.88	0.78	12	0.10	134.00	2224.00	3250	20221201	-46.89	1522	20231020	13.40	2955	-41.59	20230202	1522	13.40	20231020	3250	-46.89	20221201	1522	13.40	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
35	20231124	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1725	-8	5	-0.46	80439892	46614	49.87	1735	1743	1720	2250	1214	1733	1725.66	64.66	-3381	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	932	12.87	0.78	12	0.09	134.00	2224.00	3250	20221201	-46.92	1522	20231020	13.34	2955	-41.62	20230202	1522	13.34	20231020	3250	-46.92	20221201	1522	13.34	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
36	20231124	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1724	-9	5	-0.52	71025860	41149	44.02	1735	1743	1720	2250	1214	1733	1726.07	64.66	-3342	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	931	12.87	0.78	12	0.08	134.00	2224.00	3250	20221201	-46.95	1522	20231020	13.27	2955	-41.66	20230202	1522	13.27	20231020	3250	-46.95	20221201	1522	13.27	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
37	20231124	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1722	-11	5	-0.63	65478354	37931	40.58	1735	1743	1720	2250	1214	1733	1726.25	64.66	-3912	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	930	12.85	0.77	12	0.07	134.00	2224.00	3250	20221201	-47.02	1522	20231020	13.14	2955	-41.73	20230202	1522	13.14	20231020	3250	-47.02	20221201	1522	13.14	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
38	20231124	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	-10	5	-0.58	55889047	32364	34.62	1735	1743	1720	2250	1214	1733	1726.89	64.66	-3142	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	931	12.86	0.77	12	0.06	134.00	2224.00	3250	20221201	-46.98	1522	20231020	13.21	2955	-41.69	20230202	1522	13.21	20231020	3250	-46.98	20221201	1522	13.21	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
39	20231124	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1728	-5	5	-0.29	36455871	21089	22.56	1735	1743	1725	2250	1214	1733	1728.67	64.66	-2619	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	934	12.90	0.78	12	0.04	134.00	2224.00	3250	20221201	-46.83	1522	20231020	13.53	2955	-41.52	20230202	1522	13.53	20231020	3250	-46.83	20221201	1522	13.53	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
40	20231124	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1730	-3	5	-0.17	21284502	12313	13.17	1735	1743	1725	2250	1214	1733	1728.62	64.66	-1434	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	935	12.91	0.78	12	0.02	134.00	2224.00	3250	20221201	-46.77	1522	20231020	13.67	2955	-41.46	20230202	1522	13.67	20231020	3250	-46.77	20221201	1522	13.67	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
41	20231124	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1734	1	2	0.06	312264	180	0.19	1735	1743	1734	2250	1214	1733	1734.80	64.66	-166	1792	1762	1734	1704	1676	1748	1690	270	517	500	1210	1	1	54024880	937	12.94	0.78	12	0.00	134.00	2224.00	3250	20221201	-46.65	1522	20231020	13.93	2955	-41.32	20230202	1522	13.93	20231020	3250	-46.65	20221201	1522	13.93	20231020	1.31	N	013360	500	270 억	34934848	N	N	10	N	N
42	20231123	160305	57	100.00	KOSPI	건설업	N	N	N	N	N	1733	-2	5	-0.12	161918475	92779	80.55	1735	1764	1706	2255	1215	1735	1745.22	64.65	5896	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	936	12.93	0.78	12	0.17	134.00	2224.00	3250	20221201	-46.68	1522	20231020	13.86	2955	-41.35	20230202	1522	13.86	20231020	3250	-46.68	20221201	1522	13.86	20231020	1.35	N	013360	500	270 억	34929230	N	N	10	N	N
43	20231123	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1733	-2	5	-0.12	153376506	87854	76.28	1735	1764	1706	2255	1215	1735	1745.81	64.65	5785	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	936	12.93	0.78	12	0.16	134.00	2224.00	3250	20221201	-46.68	1522	20231020	13.86	2955	-41.35	20230202	1522	13.86	20231020	3250	-46.68	20221201	1522	13.86	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
44	20231123	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1743	8	2	0.46	146626933	83965	72.90	1735	1764	1706	2255	1215	1735	1746.29	64.65	6460	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	942	13.01	0.78	12	0.16	134.00	2224.00	3250	20221201	-46.37	1522	20231020	14.52	2955	-41.02	20230202	1522	14.52	20231020	3250	-46.37	20221201	1522	14.52	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
45	20231123	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1745	10	2	0.58	122540688	70098	60.86	1735	1764	1706	2255	1215	1735	1748.13	64.65	7955	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	943	13.02	0.78	12	0.13	134.00	2224.00	3250	20221201	-46.31	1522	20231020	14.65	2955	-40.95	20230202	1522	14.65	20231020	3250	-46.31	20221201	1522	14.65	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
46	20231123	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	20	2	1.15	105840263	60548	52.57	1735	1764	1706	2255	1215	1735	1748.04	64.65	10145	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	948	13.10	0.79	12	0.11	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
47	20231123	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1761	26	2	1.50	86446976	49520	43.00	1735	1764	1706	2255	1215	1735	1745.70	64.65	13804	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	951	13.14	0.79	12	0.09	134.00	2224.00	3250	20221201	-45.82	1522	20231020	15.70	2955	-40.41	20230202	1522	15.70	20231020	3250	-45.82	20221201	1522	15.70	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
48	20231123	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1744	9	2	0.52	50026158	28774	24.98	1735	1759	1706	2255	1215	1735	1738.59	64.65	12119	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	942	13.01	0.78	12	0.05	134.00	2224.00	3250	20221201	-46.34	1522	20231020	14.59	2955	-40.98	20230202	1522	14.59	20231020	3250	-46.34	20221201	1522	14.59	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
49	20231123	090306	57	100.00	KOSPI	건설업	N	N	N	N	N	1735	0	3	0.00	3221895	1857	1.61	1735	1735	1735	2255	1215	1735	1735.00	64.65	-360	1812	1773	1746	1707	1680	1760	1694	270	520	500	1210	1	1	54024880	937	12.95	0.78	12	0.00	134.00	2224.00	3250	20221201	-46.62	1522	20231020	13.99	2955	-41.29	20230202	1522	13.99	20231020	3250	-46.62	20221201	1522	13.99	20231020	1.35	N	013360	500	270 억	34929230	N	N	3	N	N
50	20231122	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1735	-29	5	-1.64	199412543	114872	68.15	1760	1785	1719	2290	1235	1764	1735.95	64.69	-20800	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	937	12.95	0.78	12	0.21	134.00	2224.00	3250	20221201	-46.62	1522	20231020	13.99	2955	-41.29	20230202	1522	13.99	20231020	3250	-46.62	20221201	1522	13.99	20231020	1.37	N	013360	500	270 억	34947810	N	N	3	N	N
51	20231122	150305	57	100.00	KOSPI	건설업	N	N	N	N	N	1727	-37	5	-2.10	183229183	105507	62.59	1760	1785	1719	2290	1235	1764	1736.65	64.69	-17014	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	933	12.89	0.78	12	0.20	134.00	2224.00	3250	20221201	-46.86	1522	20231020	13.47	2955	-41.56	20230202	1522	13.47	20231020	3250	-46.86	20221201	1522	13.47	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
52	20231122	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1731	-33	5	-1.87	159563084	91833	54.48	1760	1785	1719	2290	1235	1764	1737.54	64.69	-8055	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	935	12.92	0.78	12	0.17	134.00	2224.00	3250	20221201	-46.74	1522	20231020	13.73	2955	-41.42	20230202	1522	13.73	20231020	3250	-46.74	20221201	1522	13.73	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
53	20231122	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1730	-34	5	-1.93	141836187	81602	48.41	1760	1785	1719	2290	1235	1764	1738.15	64.69	-7365	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	935	12.91	0.78	12	0.15	134.00	2224.00	3250	20221201	-46.77	1522	20231020	13.67	2955	-41.46	20230202	1522	13.67	20231020	3250	-46.77	20221201	1522	13.67	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
54	20231122	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1724	-40	5	-2.27	123758408	71143	42.21	1760	1785	1719	2290	1235	1764	1739.57	64.69	-3813	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	931	12.87	0.78	12	0.13	134.00	2224.00	3250	20221201	-46.95	1522	20231020	13.27	2955	-41.66	20230202	1522	13.27	20231020	3250	-46.95	20221201	1522	13.27	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
55	20231122	110321	57	100.00	KOSPI	건설업	N	N	N	N	N	1729	-35	5	-1.98	95260297	54629	32.41	1760	1785	1729	2290	1235	1764	1743.77	64.69	-2724	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	934	12.90	0.78	12	0.10	134.00	2224.00	3250	20221201	-46.80	1522	20231020	13.60	2955	-41.49	20230202	1522	13.60	20231020	3250	-46.80	20221201	1522	13.60	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
56	20231122	100315	57	100.00	KOSPI	건설업	N	N	N	N	N	1754	-10	5	-0.57	24712867	14093	8.36	1760	1785	1745	2290	1235	1764	1753.56	64.69	4160	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	948	13.09	0.79	12	0.03	134.00	2224.00	3250	20221201	-46.03	1522	20231020	15.24	2955	-40.64	20230202	1522	15.24	20231020	3250	-46.03	20221201	1522	15.24	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
57	20231122	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1747	-17	5	-0.96	2235483	1277	0.76	1760	1764	1747	2290	1235	1764	1750.57	64.69	-498	1816	1789	1753	1726	1690	1803	1740	270	526	500	1230	1	1	54024880	944	13.04	0.79	12	0.00	134.00	2224.00	3250	20221201	-46.25	1522	20231020	14.78	2955	-40.88	20230202	1522	14.78	20231020	3250	-46.25	20221201	1522	14.78	20231020	1.37	N	013360	500	270 억	34947810	N	N	4	N	N
58	20231121	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1764	34	2	1.97	296720897	168423	79.98	1717	1780	1717	2245	1211	1730	1761.76	64.58	52453	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	953	13.16	0.79	12	0.31	134.00	2224.00	3250	20221201	-45.72	1522	20231020	15.90	2955	-40.30	20230202	1522	15.90	20231020	3250	-45.72	20221201	1522	15.90	20231020	1.39	N	013360	500	270 억	34886732	N	N	4	N	N
59	20231121	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1759	29	2	1.68	290143575	164694	78.21	1717	1780	1717	2245	1211	1730	1761.71	64.58	52771	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	950	13.13	0.79	12	0.30	134.00	2224.00	3250	20221201	-45.88	1522	20231020	15.57	2955	-40.47	20230202	1522	15.57	20231020	3250	-45.88	20221201	1522	15.57	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
60	20231121	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1765	35	2	2.02	277130372	157294	74.70	1717	1780	1717	2245	1211	1730	1761.86	64.58	50253	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	954	13.17	0.79	12	0.29	134.00	2224.00	3250	20221201	-45.69	1522	20231020	15.97	2955	-40.27	20230202	1522	15.97	20231020	3250	-45.69	20221201	1522	15.97	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
61	20231121	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1770	40	2	2.31	263995105	149835	71.15	1717	1780	1717	2245	1211	1730	1761.91	64.58	48545	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	956	13.21	0.80	12	0.28	134.00	2224.00	3250	20221201	-45.54	1522	20231020	16.29	2955	-40.10	20230202	1522	16.29	20231020	3250	-45.54	20221201	1522	16.29	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
62	20231121	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1762	32	2	1.85	251160170	142590	67.71	1717	1780	1717	2245	1211	1730	1761.42	64.58	48634	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	952	13.15	0.79	12	0.26	134.00	2224.00	3250	20221201	-45.78	1522	20231020	15.77	2955	-40.37	20230202	1522	15.77	20231020	3250	-45.78	20221201	1522	15.77	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
63	20231121	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1768	38	2	2.20	194723932	110781	52.61	1717	1779	1717	2245	1211	1730	1757.74	64.58	46717	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	955	13.19	0.79	12	0.21	134.00	2224.00	3250	20221201	-45.60	1522	20231020	16.16	2955	-40.17	20230202	1522	16.16	20231020	3250	-45.60	20221201	1522	16.16	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
64	20231121	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	25	2	1.45	66869520	38360	18.22	1717	1759	1717	2245	1211	1730	1743.21	64.58	3765	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	948	13.10	0.79	12	0.07	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
65	20231121	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1730	0	3	0.00	7264304	4227	2.01	1717	1736	1717	2245	1211	1730	1718.55	64.58	454	1832	1780	1733	1681	1634	1807	1708	270	515	500	1210	1	1	54024880	935	12.91	0.78	12	0.01	134.00	2224.00	3250	20221201	-46.77	1522	20231020	13.67	2955	-41.46	20230202	1522	13.67	20231020	3250	-46.77	20221201	1522	13.67	20231020	1.39	N	013360	500	270 억	34886732	N	N	21	N	N
66	20231120	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	1730	23	2	1.35	360405846	206466	201.40	1690	1785	1686	2215	1195	1707	1745.59	64.50	33031	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	935	12.91	0.78	12	0.38	134.00	2224.00	3250	20221201	-46.77	1522	20231020	13.67	2955	-41.46	20230202	1522	13.67	20231020	3250	-46.77	20221201	1522	13.67	20231020	1.39	N	013360	500	270 억	34845057	N	N	21	N	N
67	20231120	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1742	35	2	2.05	344398300	197211	192.37	1690	1785	1686	2215	1195	1707	1746.34	64.50	29811	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	941	13.00	0.78	12	0.37	134.00	2224.00	3250	20221201	-46.40	1522	20231020	14.45	2955	-41.05	20230202	1522	14.45	20231020	3250	-46.40	20221201	1522	14.45	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
68	20231120	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1756	49	2	2.87	327212117	187321	182.73	1690	1785	1686	2215	1195	1707	1746.80	64.50	28810	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	949	13.10	0.79	12	0.35	134.00	2224.00	3250	20221201	-45.97	1522	20231020	15.37	2955	-40.58	20230202	1522	15.37	20231020	3250	-45.97	20221201	1522	15.37	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
69	20231120	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	48	2	2.81	305711696	175060	170.77	1690	1785	1686	2215	1195	1707	1746.33	64.50	29507	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	948	13.10	0.79	12	0.32	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
70	20231120	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1742	35	2	2.05	174962048	100772	98.30	1690	1768	1686	2215	1195	1707	1736.22	64.50	33931	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	941	13.00	0.78	12	0.19	134.00	2224.00	3250	20221201	-46.40	1522	20231020	14.45	2955	-41.05	20230202	1522	14.45	20231020	3250	-46.40	20221201	1522	14.45	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
71	20231120	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1734	27	2	1.58	163700831	94287	91.97	1690	1768	1686	2215	1195	1707	1736.20	64.50	34609	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	937	12.94	0.78	12	0.17	134.00	2224.00	3250	20221201	-46.65	1522	20231020	13.93	2955	-41.32	20230202	1522	13.93	20231020	3250	-46.65	20221201	1522	13.93	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
72	20231120	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1747	40	2	2.34	155428035	89531	87.34	1690	1768	1686	2215	1195	1707	1736.02	64.50	34723	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	944	13.04	0.79	12	0.17	134.00	2224.00	3250	20221201	-46.25	1522	20231020	14.78	2955	-40.88	20230202	1522	14.78	20231020	3250	-46.25	20221201	1522	14.78	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
73	20231120	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1707	0	3	0.00	4293519	2523	2.46	1690	1720	1686	2215	1195	1707	1701.75	64.50	-710	1831	1768	1729	1666	1627	1749	1647	270	508	500	1190	1	1	54024880	922	12.74	0.77	12	0.00	134.00	2224.00	3250	20221201	-47.48	1522	20231020	12.16	2955	-42.23	20230202	1522	12.16	20231020	3250	-47.48	20221201	1522	12.16	20231020	1.39	N	013360	500	270 억	34845057	N	N	0	N	N
74	20231117	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1707	-25	5	-1.44	174024541	101959	124.53	1792	1792	1690	2250	1213	1732	1706.81	64.54	-21025	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	922	12.74	0.77	12	0.19	134.00	2224.00	3250	20221201	-47.48	1522	20231020	12.16	2955	-42.23	20230202	1522	12.16	20231020	3250	-47.48	20221201	1522	12.16	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
75	20231117	150305	57	100.00	KOSPI	건설업	N	N	N	N	N	1709	-23	5	-1.33	144987201	84963	103.77	1792	1792	1690	2250	1213	1732	1706.47	64.54	-20260	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	923	12.75	0.77	12	0.16	134.00	2224.00	3250	20221201	-47.42	1522	20231020	12.29	2955	-42.17	20230202	1522	12.29	20231020	3250	-47.42	20221201	1522	12.29	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
76	20231117	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	1707	-25	5	-1.44	126297335	74028	90.41	1792	1792	1690	2250	1213	1732	1706.08	64.54	-16403	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	922	12.74	0.77	12	0.14	134.00	2224.00	3250	20221201	-47.48	1522	20231020	12.16	2955	-42.23	20230202	1522	12.16	20231020	3250	-47.48	20221201	1522	12.16	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
77	20231117	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1701	-31	5	-1.79	102679840	60140	73.45	1792	1792	1690	2250	1213	1732	1707.35	64.54	-12879	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	919	12.69	0.76	12	0.11	134.00	2224.00	3250	20221201	-47.66	1522	20231020	11.76	2955	-42.44	20230202	1522	11.76	20231020	3250	-47.66	20221201	1522	11.76	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
78	20231117	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	1702	-30	5	-1.73	92416608	54107	66.08	1792	1792	1690	2250	1213	1732	1708.03	64.54	-11536	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	920	12.70	0.77	12	0.10	134.00	2224.00	3250	20221201	-47.63	1522	20231020	11.83	2955	-42.40	20230202	1522	11.83	20231020	3250	-47.63	20221201	1522	11.83	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
79	20231117	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	1697	-35	5	-2.02	88420826	51757	63.21	1792	1792	1690	2250	1213	1732	1708.38	64.54	-12097	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	917	12.66	0.76	12	0.10	134.00	2224.00	3250	20221201	-47.78	1522	20231020	11.50	2955	-42.57	20230202	1522	11.50	20231020	3250	-47.78	20221201	1522	11.50	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
80	20231117	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	-17	5	-0.98	60314535	35244	43.04	1792	1792	1690	2250	1213	1732	1711.34	64.54	-5781	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	927	12.80	0.77	12	0.07	134.00	2224.00	3250	20221201	-47.23	1522	20231020	12.68	2955	-41.96	20230202	1522	12.68	20231020	3250	-47.23	20221201	1522	12.68	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
81	20231117	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1746	14	2	0.81	10364552	5901	7.21	1792	1792	1730	2250	1213	1732	1756.41	64.54	-1559	1765	1748	1723	1706	1681	1757	1715	270	518	500	1210	1	1	54024880	943	13.03	0.79	12	0.01	134.00	2224.00	3250	20221201	-46.28	1522	20231020	14.72	2955	-40.91	20230202	1522	14.72	20231020	3250	-46.28	20221201	1522	14.72	20231020	1.40	N	013360	500	270 억	34869669	N	N	0	N	N
82	20231116	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1728	11	2	0.64	137259277	79583	90.35	1717	1740	1698	2230	1202	1717	1724.73	64.50	21221	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	934	12.90	0.78	12	0.15	134.00	2224.00	3250	20221201	-46.83	1522	20231020	13.53	2955	-41.52	20230202	1522	13.53	20231020	3250	-46.83	20221201	1522	13.53	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
83	20231116	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1731	14	2	0.82	127764332	74090	84.11	1717	1740	1698	2230	1202	1717	1724.45	64.50	21363	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	935	12.92	0.78	12	0.14	134.00	2224.00	3250	20221201	-46.74	1522	20231020	13.73	2955	-41.42	20230202	1522	13.73	20231020	3250	-46.74	20221201	1522	13.73	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
84	20231116	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1732	15	2	0.87	122092766	70807	80.38	1717	1740	1698	2230	1202	1717	1724.30	64.50	19561	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	936	12.93	0.78	12	0.13	134.00	2224.00	3250	20221201	-46.71	1522	20231020	13.80	2955	-41.39	20230202	1522	13.80	20231020	3250	-46.71	20221201	1522	13.80	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
85	20231116	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1732	15	2	0.87	107721289	62486	70.94	1717	1740	1698	2230	1202	1717	1723.93	64.50	16913	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	936	12.93	0.78	12	0.12	134.00	2224.00	3250	20221201	-46.71	1522	20231020	13.80	2955	-41.39	20230202	1522	13.80	20231020	3250	-46.71	20221201	1522	13.80	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
86	20231116	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	1733	16	2	0.93	98758042	57316	65.07	1717	1740	1698	2230	1202	1717	1723.04	64.50	15794	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	936	12.93	0.78	12	0.11	134.00	2224.00	3250	20221201	-46.68	1522	20231020	13.86	2955	-41.35	20230202	1522	13.86	20231020	3250	-46.68	20221201	1522	13.86	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
87	20231116	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1731	14	2	0.82	46155913	26840	30.47	1717	1733	1698	2230	1202	1717	1719.67	64.50	3280	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	935	12.92	0.78	12	0.05	134.00	2224.00	3250	20221201	-46.74	1522	20231020	13.73	2955	-41.42	20230202	1522	13.73	20231020	3250	-46.74	20221201	1522	13.73	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
88	20231116	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	1698	-19	5	-1.11	3878060	2264	2.57	1717	1717	1698	2230	1202	1717	1712.92	64.50	-722	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	917	12.67	0.76	12	0.00	134.00	2224.00	3250	20221201	-47.75	1522	20231020	11.56	2955	-42.54	20230202	1522	11.56	20231020	3250	-47.75	20221201	1522	11.56	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
89	20231116	090259	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	0	3	0.00	0	0	0.00	0	0	0	2230	1202	1717	0.00	64.50	0	1747	1731	1714	1698	1681	1740	1707	270	513	500	1200	1	1	54024880	928	12.81	0.77	12	0.00	134.00	2224.00	3250	20221201	-47.17	1522	20231020	12.81	2955	-41.90	20230202	1522	12.81	20231020	3250	-47.17	20221201	1522	12.81	20231020	1.39	N	013360	500	270 억	34848667	N	N	0	N	N
90	20231115	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	20	2	1.18	148798180	86963	146.70	1697	1730	1697	2205	1188	1697	1711.05	64.48	10636	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	928	12.81	0.77	12	0.16	134.00	2224.00	3250	20221201	-47.17	1522	20231020	12.81	2955	-41.90	20230202	1522	12.81	20231020	3250	-47.17	20221201	1522	12.81	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
91	20231115	150305	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	20	2	1.18	140563947	82167	138.61	1697	1730	1697	2205	1188	1697	1710.71	64.48	10027	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	928	12.81	0.77	12	0.15	134.00	2224.00	3250	20221201	-47.17	1522	20231020	12.81	2955	-41.90	20230202	1522	12.81	20231020	3250	-47.17	20221201	1522	12.81	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
92	20231115	140307	57	100.00	KOSPI	건설업	N	N	N	N	N	1716	19	2	1.12	132239948	77313	130.42	1697	1730	1697	2205	1188	1697	1710.45	64.48	9271	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	927	12.81	0.77	12	0.14	134.00	2224.00	3250	20221201	-47.20	1522	20231020	12.75	2955	-41.93	20230202	1522	12.75	20231020	3250	-47.20	20221201	1522	12.75	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
93	20231115	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	1708	11	2	0.65	89586952	52460	88.50	1697	1726	1697	2205	1188	1697	1707.72	64.48	9422	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	923	12.75	0.77	12	0.10	134.00	2224.00	3250	20221201	-47.45	1522	20231020	12.22	2955	-42.20	20230202	1522	12.22	20231020	3250	-47.45	20221201	1522	12.22	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
94	20231115	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1701	4	2	0.24	76953507	45034	75.97	1697	1726	1697	2205	1188	1697	1708.79	64.48	9645	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	919	12.69	0.76	12	0.08	134.00	2224.00	3250	20221201	-47.66	1522	20231020	11.76	2955	-42.44	20230202	1522	11.76	20231020	3250	-47.66	20221201	1522	11.76	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
95	20231115	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	3	2	0.18	59353527	34696	58.53	1697	1726	1697	2205	1188	1697	1710.67	64.48	7314	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	918	12.69	0.76	12	0.06	134.00	2224.00	3250	20221201	-47.69	1522	20231020	11.70	2955	-42.47	20230202	1522	11.70	20231020	3250	-47.69	20221201	1522	11.70	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
96	20231115	100305	57	100.00	KOSPI	건설업	N	N	N	N	N	1705	8	2	0.47	43482599	25377	42.81	1697	1726	1697	2205	1188	1697	1713.46	64.48	6520	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	921	12.72	0.77	12	0.05	134.00	2224.00	3250	20221201	-47.54	1522	20231020	12.02	2955	-42.30	20230202	1522	12.02	20231020	3250	-47.54	20221201	1522	12.02	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
97	20231115	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	3	2	0.18	2254180	1325	2.24	1697	1710	1697	2205	1188	1697	1701.27	64.48	-440	1731	1714	1681	1664	1631	1722	1672	270	508	500	1180	1	1	54024880	918	12.69	0.76	12	0.00	134.00	2224.00	3250	20221201	-47.69	1522	20231020	11.70	2955	-42.47	20230202	1522	11.70	20231020	3250	-47.69	20221201	1522	11.70	20231020	1.41	N	013360	500	270 억	34836410	N	N	33	N	N
98	20231114	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	1697	37	2	2.23	98713991	59095	84.06	1648	1698	1648	2155	1162	1660	1670.38	64.45	16150	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	917	12.66	0.76	12	0.11	134.00	2224.00	3250	20221201	-47.78	1522	20231020	11.50	2955	-42.57	20230202	1522	11.50	20231020	3250	-47.78	20221201	1522	11.50	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
99	20231114	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1678	18	2	1.08	85580409	51312	72.99	1648	1685	1648	2155	1162	1660	1667.84	64.45	15865	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	907	12.52	0.75	12	0.09	134.00	2224.00	3250	20221201	-48.37	1522	20231020	10.25	2955	-43.21	20230202	1522	10.25	20231020	3250	-48.37	20221201	1522	10.25	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
100	20231114	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	1673	13	2	0.78	75288993	45165	64.24	1648	1685	1648	2155	1162	1660	1666.98	64.45	14350	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	904	12.49	0.75	12	0.08	134.00	2224.00	3250	20221201	-48.52	1522	20231020	9.92	2955	-43.38	20230202	1522	9.92	20231020	3250	-48.52	20221201	1522	9.92	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
101	20231114	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1665	5	2	0.30	63916938	38340	54.54	1648	1685	1648	2155	1162	1660	1667.11	64.45	13485	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	900	12.43	0.75	12	0.07	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	3250	-48.77	20221201	1522	9.40	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
102	20231114	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	10	2	0.60	54481824	32695	46.51	1648	1685	1648	2155	1162	1660	1666.37	64.45	12387	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	902	12.46	0.75	12	0.06	134.00	2224.00	3250	20221201	-48.62	1522	20231020	9.72	2955	-43.49	20230202	1522	9.72	20231020	3250	-48.62	20221201	1522	9.72	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
103	20231114	110305	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	1	2	0.06	48010102	28799	40.96	1648	1685	1648	2155	1162	1660	1667.08	64.45	12350	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	897	12.40	0.75	12	0.05	134.00	2224.00	3250	20221201	-48.89	1522	20231020	9.13	2955	-43.79	20230202	1522	9.13	20231020	3250	-48.89	20221201	1522	9.13	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
104	20231114	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	8	2	0.48	28096408	16815	23.92	1648	1685	1648	2155	1162	1660	1670.91	64.45	10049	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	901	12.45	0.75	12	0.03	134.00	2224.00	3250	20221201	-48.68	1522	20231020	9.59	2955	-43.55	20230202	1522	9.59	20231020	3250	-48.68	20221201	1522	9.59	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
105	20231114	090301	57	100.00	KOSPI	건설업	N	N	N	N	N	1665	5	2	0.30	1845361	1119	1.59	1648	1665	1648	2155	1162	1660	1649.12	64.45	-111	1699	1679	1667	1647	1635	1673	1641	270	495	500	1160	1	1	54024880	900	12.43	0.75	12	0.00	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	3250	-48.77	20221201	1522	9.40	20231020	1.41	N	013360	500	270 억	34817120	N	N	33	N	N
106	20231113	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	-9	5	-0.54	116985937	70073	61.71	1670	1687	1655	2165	1169	1669	1669.57	64.46	-4226	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	897	12.39	0.75	12	0.13	134.00	2224.00	3250	20221201	-48.92	1522	20231020	9.07	2955	-43.82	20230202	1522	9.07	20231020	3250	-48.92	20221201	1522	9.07	20231020	1.43	N	013360	500	270 억	34823451	N	N	33	N	N
107	20231113	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	1665	-4	5	-0.24	108778439	65155	57.37	1670	1687	1655	2165	1169	1669	1669.53	64.46	-3828	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	900	12.43	0.75	12	0.12	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	3250	-48.77	20221201	1522	9.40	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
108	20231113	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	-1	5	-0.06	91358585	54710	48.18	1670	1687	1655	2165	1169	1669	1669.87	64.46	-2856	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	901	12.45	0.75	12	0.10	134.00	2224.00	3250	20221201	-48.68	1522	20231020	9.59	2955	-43.55	20230202	1522	9.59	20231020	3250	-48.68	20221201	1522	9.59	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
109	20231113	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	1	2	0.06	90056142	53929	47.49	1670	1687	1655	2165	1169	1669	1669.90	64.46	-2303	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	902	12.46	0.75	12	0.10	134.00	2224.00	3250	20221201	-48.62	1522	20231020	9.72	2955	-43.49	20230202	1522	9.72	20231020	3250	-48.62	20221201	1522	9.72	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
110	20231113	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1666	-3	5	-0.18	73076721	43706	38.49	1670	1687	1665	2165	1169	1669	1672.01	64.46	846	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	900	12.43	0.75	12	0.08	134.00	2224.00	3250	20221201	-48.74	1522	20231020	9.46	2955	-43.62	20230202	1522	9.46	20231020	3250	-48.74	20221201	1522	9.46	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
111	20231113	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1675	6	2	0.36	48370347	28910	25.46	1670	1687	1665	2165	1169	1669	1673.14	64.46	-636	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	905	12.50	0.75	12	0.05	134.00	2224.00	3250	20221201	-48.46	1522	20231020	10.05	2955	-43.32	20230202	1522	10.05	20231020	3250	-48.46	20221201	1522	10.05	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
112	20231113	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1682	13	2	0.78	31679538	18924	16.66	1670	1687	1668	2165	1169	1669	1674.04	64.46	2786	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	909	12.55	0.76	12	0.04	134.00	2224.00	3250	20221201	-48.25	1522	20231020	10.51	2955	-43.08	20230202	1522	10.51	20231020	3250	-48.25	20221201	1522	10.51	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
113	20231113	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	11	2	0.66	5565534	3324	2.93	1670	1680	1670	2165	1169	1669	1674.35	64.46	-780	1733	1701	1673	1641	1613	1687	1627	270	496	500	1160	1	1	54024880	908	12.54	0.76	12	0.01	134.00	2224.00	3250	20221201	-48.31	1522	20231020	10.38	2955	-43.15	20230202	1522	10.38	20231020	3250	-48.31	20221201	1522	10.38	20231020	1.43	N	013360	500	270 억	34823451	N	N	11	N	N
114	20231110	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	1669	-29	5	-1.71	188697450	113450	140.09	1698	1705	1645	2205	1189	1698	1663.27	64.46	916	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	902	12.46	0.75	12	0.21	134.00	2224.00	3250	20221201	-48.65	1522	20231020	9.66	2955	-43.52	20230202	1522	9.66	20231020	3250	-48.65	20221201	1522	9.66	20231020	1.42	N	013360	500	270 억	34824605	N	N	11	N	N
115	20231110	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1666	-32	5	-1.88	183629229	110406	136.33	1698	1705	1645	2205	1189	1698	1663.22	64.46	912	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	900	12.43	0.75	12	0.20	134.00	2224.00	3250	20221201	-48.74	1522	20231020	9.46	2955	-43.62	20230202	1522	9.46	20231020	3250	-48.74	20221201	1522	9.46	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
116	20231110	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1665	-33	5	-1.94	172403025	103667	128.01	1698	1705	1645	2205	1189	1698	1663.05	64.46	2191	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	900	12.43	0.75	12	0.19	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	3250	-48.77	20221201	1522	9.40	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
117	20231110	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	-36	5	-2.12	159497429	95901	118.42	1698	1705	1645	2205	1189	1698	1663.15	64.46	-2567	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	898	12.40	0.75	12	0.18	134.00	2224.00	3250	20221201	-48.86	1522	20231020	9.20	2955	-43.76	20230202	1522	9.20	20231020	3250	-48.86	20221201	1522	9.20	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
118	20231110	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	-49	5	-2.89	141470565	85022	104.99	1698	1705	1645	2205	1189	1698	1663.93	64.46	-5926	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	891	12.31	0.74	12	0.16	134.00	2224.00	3250	20221201	-49.26	1522	20231020	8.34	2955	-44.20	20230202	1522	8.34	20231020	3250	-49.26	20221201	1522	8.34	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
119	20231110	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1665	-33	5	-1.94	121697795	73148	90.32	1698	1705	1645	2205	1189	1698	1663.72	64.46	-1450	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	900	12.43	0.75	12	0.14	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	3250	-48.77	20221201	1522	9.40	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
120	20231110	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	-49	5	-2.89	105845010	63636	78.58	1698	1705	1645	2205	1189	1698	1663.29	64.46	-1186	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	891	12.31	0.74	12	0.12	134.00	2224.00	3250	20221201	-49.26	1522	20231020	8.34	2955	-44.20	20230202	1522	8.34	20231020	3250	-49.26	20221201	1522	8.34	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
121	20231110	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	1703	5	2	0.29	12673984	7464	9.22	1698	1705	1695	2205	1189	1698	1698.02	64.46	-7111	1754	1726	1712	1684	1670	1719	1677	270	507	500	1180	1	1	54024880	920	12.71	0.77	12	0.01	134.00	2224.00	3250	20221201	-47.60	1522	20231020	11.89	2955	-42.37	20230202	1522	11.89	20231020	3250	-47.60	20221201	1522	11.89	20231020	1.42	N	013360	500	270 억	34824605	N	N	18	N	N
122	20231109	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1698	-21	5	-1.22	138046596	80984	101.74	1740	1740	1698	2230	1204	1719	1704.62	64.45	6779	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	917	12.67	0.76	12	0.15	134.00	2224.00	3250	20221201	-47.75	1522	20231020	11.56	2955	-42.54	20230202	1522	11.56	20231020	3250	-47.75	20221201	1522	11.56	20231020	1.43	N	013360	500	270 억	34817646	N	N	18	N	N
123	20231109	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	-19	5	-1.11	111460915	65336	82.08	1740	1740	1698	2230	1204	1719	1705.96	64.45	6701	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	918	12.69	0.76	12	0.12	134.00	2224.00	3250	20221201	-47.69	1522	20231020	11.70	2955	-42.47	20230202	1522	11.70	20231020	3250	-47.69	20221201	1522	11.70	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
124	20231109	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1714	-5	5	-0.29	98183317	57534	72.28	1740	1740	1698	2230	1204	1719	1706.53	64.45	6960	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	926	12.79	0.77	12	0.11	134.00	2224.00	3250	20221201	-47.26	1522	20231020	12.61	2955	-42.00	20230202	1522	12.61	20231020	3250	-47.26	20221201	1522	12.61	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
125	20231109	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	-2	5	-0.12	85852213	50301	63.19	1740	1740	1698	2230	1204	1719	1706.77	64.45	4896	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	928	12.81	0.77	12	0.09	134.00	2224.00	3250	20221201	-47.17	1522	20231020	12.81	2955	-41.90	20230202	1522	12.81	20231020	3250	-47.17	20221201	1522	12.81	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
126	20231109	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1710	-9	5	-0.52	74731553	43803	55.03	1740	1740	1698	2230	1204	1719	1706.08	64.45	4449	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	924	12.76	0.77	12	0.08	134.00	2224.00	3250	20221201	-47.38	1522	20231020	12.35	2955	-42.13	20230202	1522	12.35	20231020	3250	-47.38	20221201	1522	12.35	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
127	20231109	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	-4	5	-0.23	59389387	34805	43.73	1740	1740	1698	2230	1204	1719	1706.35	64.45	-2480	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	927	12.80	0.77	12	0.06	134.00	2224.00	3250	20221201	-47.23	1522	20231020	12.68	2955	-41.96	20230202	1522	12.68	20231020	3250	-47.23	20221201	1522	12.68	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
128	20231109	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1709	-10	5	-0.58	41211471	24120	30.30	1740	1740	1700	2230	1204	1719	1708.60	64.45	-272	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	923	12.75	0.77	12	0.04	134.00	2224.00	3250	20221201	-47.42	1522	20231020	12.29	2955	-42.17	20230202	1522	12.29	20231020	3250	-47.42	20221201	1522	12.29	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
129	20231109	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	1719	0	3	0.00	6005420	3486	4.38	1740	1740	1719	2230	1204	1719	1722.73	64.45	843	1787	1753	1731	1697	1675	1742	1686	270	511	500	1200	1	1	54024880	929	12.83	0.77	12	0.01	134.00	2224.00	3250	20221201	-47.11	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	3250	-47.11	20221201	1522	12.94	20231020	1.43	N	013360	500	270 억	34817646	N	N	5	N	N
130	20231108	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1719	-31	5	-1.77	137139576	78987	64.88	1750	1765	1709	2275	1225	1750	1736.23	64.46	-4379	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	929	12.83	0.77	12	0.15	134.00	2224.00	3250	20221201	-47.11	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	3250	-47.11	20221201	1522	12.94	20231020	1.45	N	013360	500	270 억	34825362	N	N	5	N	N
131	20231108	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1719	-31	5	-1.77	132775324	76452	62.79	1750	1765	1709	2275	1225	1750	1736.71	64.46	-4076	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	929	12.83	0.77	12	0.14	134.00	2224.00	3250	20221201	-47.11	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	3250	-47.11	20221201	1522	12.94	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
132	20231108	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1739	-11	5	-0.63	74287938	42520	34.92	1750	1765	1733	2275	1225	1750	1747.13	64.46	1161	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	939	12.98	0.78	12	0.08	134.00	2224.00	3250	20221201	-46.49	1522	20231020	14.26	2955	-41.15	20230202	1522	14.26	20231020	3250	-46.49	20221201	1522	14.26	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
133	20231108	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1749	-1	5	-0.06	62238525	35583	29.23	1750	1765	1737	2275	1225	1750	1749.11	64.46	530	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	945	13.05	0.79	12	0.07	134.00	2224.00	3250	20221201	-46.18	1522	20231020	14.91	2955	-40.81	20230202	1522	14.91	20231020	3250	-46.18	20221201	1522	14.91	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
134	20231108	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	0	3	0.00	52700808	30119	24.74	1750	1765	1741	2275	1225	1750	1749.75	64.46	3020	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	945	13.06	0.79	12	0.06	134.00	2224.00	3250	20221201	-46.15	1522	20231020	14.98	2955	-40.78	20230202	1522	14.98	20231020	3250	-46.15	20221201	1522	14.98	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
135	20231108	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1751	1	2	0.06	44608686	25497	20.94	1750	1765	1741	2275	1225	1750	1749.57	64.46	3004	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	946	13.07	0.79	12	0.05	134.00	2224.00	3250	20221201	-46.12	1522	20231020	15.05	2955	-40.74	20230202	1522	15.05	20231020	3250	-46.12	20221201	1522	15.05	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
136	20231108	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1744	-6	5	-0.34	36011359	20580	16.90	1750	1765	1741	2275	1225	1750	1749.82	64.46	3574	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	942	13.01	0.78	12	0.04	134.00	2224.00	3250	20221201	-46.34	1522	20231020	14.59	2955	-40.98	20230202	1522	14.59	20231020	3250	-46.34	20221201	1522	14.59	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
137	20231108	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1751	1	2	0.06	1890172	1078	0.89	1750	1762	1750	2275	1225	1750	1753.41	64.46	118	1824	1786	1753	1715	1682	1770	1699	270	525	500	1220	1	1	54024880	946	13.07	0.79	12	0.00	134.00	2224.00	3250	20221201	-46.12	1522	20231020	15.05	2955	-40.74	20230202	1522	15.05	20231020	3250	-46.12	20221201	1522	15.05	20231020	1.45	N	013360	500	270 억	34825362	N	N	0	N	N
138	20231107	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	-21	5	-1.19	212676794	121690	69.66	1756	1791	1720	2300	1240	1771	1747.69	64.50	-20428	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	945	13.06	0.79	12	0.23	134.00	2224.00	3250	20221201	-46.15	1522	20231020	14.98	2955	-40.78	20230202	1522	14.98	20231020	3250	-46.15	20221201	1522	14.98	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
139	20231107	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1746	-25	5	-1.41	200313698	114617	65.61	1756	1791	1720	2300	1240	1771	1747.68	64.50	-21045	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	943	13.03	0.79	12	0.21	134.00	2224.00	3250	20221201	-46.28	1522	20231020	14.72	2955	-40.91	20230202	1522	14.72	20231020	3250	-46.28	20221201	1522	14.72	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
140	20231107	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1746	-25	5	-1.41	190948927	109264	62.55	1756	1791	1720	2300	1240	1771	1747.59	64.50	-19424	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	943	13.03	0.79	12	0.20	134.00	2224.00	3250	20221201	-46.28	1522	20231020	14.72	2955	-40.91	20230202	1522	14.72	20231020	3250	-46.28	20221201	1522	14.72	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
141	20231107	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1731	-40	5	-2.26	185738865	106270	60.84	1756	1791	1720	2300	1240	1771	1747.80	64.50	-18327	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	935	12.92	0.78	12	0.20	134.00	2224.00	3250	20221201	-46.74	1522	20231020	13.73	2955	-41.42	20230202	1522	13.73	20231020	3250	-46.74	20221201	1522	13.73	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
142	20231107	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1738	-33	5	-1.86	156223146	89164	51.04	1756	1791	1724	2300	1240	1771	1752.09	64.50	-2995	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	939	12.97	0.78	12	0.17	134.00	2224.00	3250	20221201	-46.52	1522	20231020	14.19	2955	-41.18	20230202	1522	14.19	20231020	3250	-46.52	20221201	1522	14.19	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
143	20231107	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1756	-15	5	-0.85	79124187	44861	25.68	1756	1791	1752	2300	1240	1771	1763.76	64.50	-1350	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	949	13.10	0.79	12	0.08	134.00	2224.00	3250	20221201	-45.97	1522	20231020	15.37	2955	-40.58	20230202	1522	15.37	20231020	3250	-45.97	20221201	1522	15.37	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
144	20231107	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1757	-14	5	-0.79	55233742	31256	17.89	1756	1791	1754	2300	1240	1771	1767.14	64.50	-1071	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	949	13.11	0.79	12	0.06	134.00	2224.00	3250	20221201	-45.94	1522	20231020	15.44	2955	-40.54	20230202	1522	15.44	20231020	3250	-45.94	20221201	1522	15.44	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
145	20231107	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	-16	5	-0.90	7497760	4261	2.44	1756	1780	1755	2300	1240	1771	1759.62	64.50	-695	1803	1786	1773	1756	1743	1795	1765	270	529	500	1230	1	1	54024880	948	13.10	0.79	12	0.01	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.46	N	013360	500	270 억	34846922	N	N	4	N	N
146	20231106	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	1771	-8	5	-0.45	309591989	174614	141.72	1769	1790	1760	2310	1246	1779	1773.01	64.48	7611	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	957	13.22	0.80	12	0.32	134.00	2224.00	3250	20221201	-45.51	1522	20231020	16.36	2955	-40.07	20230202	1522	16.36	20231020	3250	-45.51	20221201	1522	16.36	20231020	1.47	N	013360	500	270 억	34836702	N	N	4	N	N
147	20231106	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1771	-8	5	-0.45	297726688	167916	136.28	1769	1790	1760	2310	1246	1779	1773.07	64.48	7703	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	957	13.22	0.80	12	0.31	134.00	2224.00	3250	20221201	-45.51	1522	20231020	16.36	2955	-40.07	20230202	1522	16.36	20231020	3250	-45.51	20221201	1522	16.36	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
148	20231106	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	-3	5	-0.17	251354620	141756	115.05	1769	1790	1760	2310	1246	1779	1773.15	64.48	15521	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	959	13.25	0.80	12	0.26	134.00	2224.00	3250	20221201	-45.35	1522	20231020	16.69	2955	-39.90	20230202	1522	16.69	20231020	3250	-45.35	20221201	1522	16.69	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
149	20231106	130249	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	-3	5	-0.17	244607265	137955	111.97	1769	1790	1760	2310	1246	1779	1773.09	64.48	16573	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	959	13.25	0.80	12	0.26	134.00	2224.00	3250	20221201	-45.35	1522	20231020	16.69	2955	-39.90	20230202	1522	16.69	20231020	3250	-45.35	20221201	1522	16.69	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
150	20231106	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	-3	5	-0.17	194846225	110002	89.28	1769	1790	1760	2310	1246	1779	1771.30	64.48	16547	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	959	13.25	0.80	12	0.20	134.00	2224.00	3250	20221201	-45.35	1522	20231020	16.69	2955	-39.90	20230202	1522	16.69	20231020	3250	-45.35	20221201	1522	16.69	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
151	20231106	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1777	-2	5	-0.11	156281248	88185	71.57	1769	1790	1760	2310	1246	1779	1772.20	64.48	15488	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	960	13.26	0.80	12	0.16	134.00	2224.00	3250	20221201	-45.32	1522	20231020	16.75	2955	-39.86	20230202	1522	16.75	20231020	3250	-45.32	20221201	1522	16.75	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
152	20231106	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	1785	6	2	0.34	120166887	67793	55.02	1769	1790	1760	2310	1246	1779	1772.56	64.48	13095	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	964	13.32	0.80	12	0.13	134.00	2224.00	3250	20221201	-45.08	1522	20231020	17.28	2955	-39.59	20230202	1522	17.28	20231020	3250	-45.08	20221201	1522	17.28	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
153	20231106	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	1764	-15	5	-0.84	14940796	8446	6.85	1769	1770	1764	2310	1246	1779	1768.98	64.48	-252	1803	1791	1768	1756	1733	1797	1762	270	531	500	1240	1	1	54024880	953	13.16	0.79	12	0.02	134.00	2224.00	3250	20221201	-45.72	1522	20231020	15.90	2955	-40.30	20230202	1522	15.90	20231020	3250	-45.72	20221201	1522	15.90	20231020	1.47	N	013360	500	270 억	34836702	N	N	0	N	N
154	20231103	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1779	18	2	1.02	216899398	122857	94.47	1761	1780	1745	2285	1233	1761	1765.46	64.42	32980	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	961	13.28	0.80	12	0.23	134.00	2224.00	3250	20221201	-45.26	1522	20231020	16.89	2955	-39.80	20230202	1522	16.89	20231020	3250	-45.26	20221201	1522	16.89	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
155	20231103	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	15	2	0.85	174342419	98911	76.06	1761	1780	1745	2285	1233	1761	1762.62	64.42	27150	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	959	13.25	0.80	12	0.18	134.00	2224.00	3250	20221201	-45.35	1522	20231020	16.69	2955	-39.90	20230202	1522	16.69	20231020	3250	-45.35	20221201	1522	16.69	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
156	20231103	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1773	12	2	0.68	159670834	90640	69.70	1761	1780	1745	2285	1233	1761	1761.59	64.42	25110	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	958	13.23	0.80	12	0.17	134.00	2224.00	3250	20221201	-45.45	1522	20231020	16.49	2955	-40.00	20230202	1522	16.49	20231020	3250	-45.45	20221201	1522	16.49	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
157	20231103	130245	57	100.00	KOSPI	건설업	N	N	N	N	N	1775	14	2	0.80	152610400	86653	66.63	1761	1780	1745	2285	1233	1761	1761.17	64.42	24737	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	959	13.25	0.80	12	0.16	134.00	2224.00	3250	20221201	-45.38	1522	20231020	16.62	2955	-39.93	20230202	1522	16.62	20231020	3250	-45.38	20221201	1522	16.62	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
158	20231103	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1771	10	2	0.57	133890045	76091	58.51	1761	1780	1745	2285	1233	1761	1759.60	64.42	22679	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	957	13.22	0.80	12	0.14	134.00	2224.00	3250	20221201	-45.51	1522	20231020	16.36	2955	-40.07	20230202	1522	16.36	20231020	3250	-45.51	20221201	1522	16.36	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
159	20231103	110247	57	100.00	KOSPI	건설업	N	N	N	N	N	1780	19	2	1.08	126998659	72206	55.52	1761	1780	1745	2285	1233	1761	1758.84	64.42	21028	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	962	13.28	0.80	12	0.13	134.00	2224.00	3250	20221201	-45.23	1522	20231020	16.95	2955	-39.76	20230202	1522	16.95	20231020	3250	-45.23	20221201	1522	16.95	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
160	20231103	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1757	-4	5	-0.23	80294397	45764	35.19	1761	1768	1745	2285	1233	1761	1754.53	64.42	3021	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	949	13.11	0.79	12	0.08	134.00	2224.00	3250	20221201	-45.94	1522	20231020	15.44	2955	-40.54	20230202	1522	15.44	20231020	3250	-45.94	20221201	1522	15.44	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
161	20231103	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	1768	7	2	0.40	19053332	10825	8.32	1761	1768	1750	2285	1233	1761	1760.12	64.42	2239	1821	1791	1765	1735	1709	1778	1722	270	524	500	1230	1	1	54024880	955	13.19	0.79	12	0.02	134.00	2224.00	3250	20221201	-45.60	1522	20231020	16.16	2955	-40.17	20230202	1522	16.16	20231020	3250	-45.60	20221201	1522	16.16	20231020	1.49	N	013360	500	270 억	34801992	N	N	0	N	N
162	20231102	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	1761	-2	5	-0.11	221446344	126048	67.19	1795	1795	1739	2290	1235	1763	1756.81	64.44	-11275	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	951	13.14	0.79	12	0.23	134.00	2224.00	3250	20221201	-45.82	1522	20231020	15.70	2955	-40.41	20230202	1522	15.70	20231020	3250	-45.82	20221201	1522	15.70	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
163	20231102	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	-8	5	-0.45	196700678	111976	59.69	1795	1795	1739	2290	1235	1763	1756.63	64.44	-5812	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	948	13.10	0.79	12	0.21	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
164	20231102	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	-8	5	-0.45	165204862	94018	50.11	1795	1795	1739	2290	1235	1763	1757.16	64.44	-5370	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	948	13.10	0.79	12	0.17	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
165	20231102	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	1762	-1	5	-0.06	139785476	79589	42.42	1795	1795	1739	2290	1235	1763	1756.34	64.44	-4420	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	952	13.15	0.79	12	0.15	134.00	2224.00	3250	20221201	-45.78	1522	20231020	15.77	2955	-40.37	20230202	1522	15.77	20231020	3250	-45.78	20221201	1522	15.77	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
166	20231102	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	-8	5	-0.45	134423744	76545	40.80	1795	1795	1739	2290	1235	1763	1756.14	64.44	-4034	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	948	13.10	0.79	12	0.14	134.00	2224.00	3250	20221201	-46.00	1522	20231020	15.31	2955	-40.61	20230202	1522	15.31	20231020	3250	-46.00	20221201	1522	15.31	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
167	20231102	110241	57	100.00	KOSPI	건설업	N	N	N	N	N	1761	-2	5	-0.11	115283658	65641	34.99	1795	1795	1739	2290	1235	1763	1756.28	64.44	-3392	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	951	13.14	0.79	12	0.12	134.00	2224.00	3250	20221201	-45.82	1522	20231020	15.70	2955	-40.41	20230202	1522	15.70	20231020	3250	-45.82	20221201	1522	15.70	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
168	20231102	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	1759	-4	5	-0.23	78820041	44880	23.92	1795	1795	1739	2290	1235	1763	1756.24	64.44	-3014	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	950	13.13	0.79	12	0.08	134.00	2224.00	3250	20221201	-45.88	1522	20231020	15.57	2955	-40.47	20230202	1522	15.57	20231020	3250	-45.88	20221201	1522	15.57	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
169	20231102	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1767	4	2	0.23	7528997	4236	2.26	1795	1795	1766	2290	1235	1763	1777.38	64.44	-373	1815	1789	1760	1734	1705	1774	1719	270	527	500	1230	1	1	54024880	955	13.19	0.79	12	0.01	134.00	2224.00	3250	20221201	-45.63	1522	20231020	16.10	2955	-40.20	20230202	1522	16.10	20231020	3250	-45.63	20221201	1522	16.10	20231020	1.54	N	013360	500	270 억	34815647	N	N	0	N	N
170	20231101	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	3	2	0.17	330291976	187221	68.63	1776	1786	1731	2285	1232	1760	1764.19	64.46	-13463	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	952	13.16	0.79	12	0.35	134.00	2224.00	3250	20221201	-45.75	1522	20231020	15.83	2955	-40.34	20230202	1522	15.83	20231020	3250	-45.75	20221201	1522	15.83	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
171	20231101	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	1740	-20	5	-1.14	317702792	180034	66.00	1776	1786	1731	2285	1232	1760	1764.68	64.46	-13200	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	940	12.99	0.78	12	0.33	134.00	2224.00	3250	20221201	-46.46	1522	20231020	14.32	2955	-41.12	20230202	1522	14.32	20231020	3250	-46.46	20221201	1522	14.32	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
172	20231101	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	3	2	0.17	261596269	147899	54.22	1776	1786	1750	2285	1232	1760	1768.75	64.46	-7341	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	952	13.16	0.79	12	0.27	134.00	2224.00	3250	20221201	-45.75	1522	20231020	15.83	2955	-40.34	20230202	1522	15.83	20231020	3250	-45.75	20221201	1522	15.83	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
173	20231101	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	1757	-3	5	-0.17	245377077	138669	50.84	1776	1786	1750	2285	1232	1760	1769.52	64.46	-8320	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	949	13.11	0.79	12	0.26	134.00	2224.00	3250	20221201	-45.94	1522	20231020	15.44	2955	-40.54	20230202	1522	15.44	20231020	3250	-45.94	20221201	1522	15.44	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
174	20231101	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	1770	10	2	0.57	170693652	96333	35.32	1776	1786	1750	2285	1232	1760	1771.91	64.46	15974	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	956	13.21	0.80	12	0.18	134.00	2224.00	3250	20221201	-45.54	1522	20231020	16.29	2955	-40.10	20230202	1522	16.29	20231020	3250	-45.54	20221201	1522	16.29	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
175	20231101	110247	57	100.00	KOSPI	건설업	N	N	N	N	N	1774	14	2	0.80	157877873	89102	32.66	1776	1786	1750	2285	1232	1760	1771.88	64.46	13576	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	958	13.24	0.80	12	0.16	134.00	2224.00	3250	20221201	-45.42	1522	20231020	16.56	2955	-39.97	20230202	1522	16.56	20231020	3250	-45.42	20221201	1522	16.56	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
176	20231101	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	18	2	1.02	101043726	57072	20.92	1776	1785	1750	2285	1232	1760	1770.46	64.46	6821	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	961	13.27	0.80	12	0.11	134.00	2224.00	3250	20221201	-45.29	1522	20231020	16.82	2955	-39.83	20230202	1522	16.82	20231020	3250	-45.29	20221201	1522	16.82	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N
177	20231101	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1774	14	2	0.80	1099159	619	0.23	1776	1776	1764	2285	1232	1760	1775.70	64.46	-72	1828	1794	1756	1722	1684	1811	1739	270	525	500	1230	1	1	54024880	958	13.24	0.80	12	0.00	134.00	2224.00	3250	20221201	-45.42	1522	20231020	16.56	2955	-39.97	20230202	1522	16.56	20231020	3250	-45.42	20221201	1522	16.56	20231020	1.54	N	013360	500	270 억	34826904	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History