KissMeData/023960/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	1848	-64	5	-3.35	606794994	327167	15.37	1905	1907	1832	2485	1339	1912	1854.71	0.69	-20944	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	597	10.56	1.40	12	1.01	175.00	1320.00	3860	20230515	-52.12	1364	20230316	35.48	3860	-52.12	20230515	1364	35.48	20230316	3860	-52.12	20230515	1364	35.48	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
3	20231130	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	1849	-63	5	-3.29	590203328	318185	14.94	1905	1907	1832	2485	1339	1912	1854.91	0.69	-19403	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	598	10.57	1.40	12	0.98	175.00	1320.00	3860	20230515	-52.10	1364	20230316	35.56	3860	-52.10	20230515	1364	35.56	20230316	3860	-52.10	20230515	1364	35.56	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
4	20231130	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	1847	-65	5	-3.40	565594278	304855	14.32	1905	1907	1832	2485	1339	1912	1855.29	0.69	-17298	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	597	10.55	1.40	12	0.94	175.00	1320.00	3860	20230515	-52.15	1364	20230316	35.41	3860	-52.15	20230515	1364	35.41	20230316	3860	-52.15	20230515	1364	35.41	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
5	20231130	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	1845	-67	5	-3.50	545499777	293949	13.81	1905	1907	1832	2485	1339	1912	1855.76	0.69	-16165	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	596	10.54	1.40	12	0.91	175.00	1320.00	3860	20230515	-52.20	1364	20230316	35.26	3860	-52.20	20230515	1364	35.26	20230316	3860	-52.20	20230515	1364	35.26	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
6	20231130	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	1836	-76	5	-3.97	525088894	282861	13.28	1905	1907	1832	2485	1339	1912	1856.35	0.69	-12047	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	594	10.49	1.39	12	0.88	175.00	1320.00	3860	20230515	-52.44	1364	20230316	34.60	3860	-52.44	20230515	1364	34.60	20230316	3860	-52.44	20230515	1364	34.60	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
7	20231130	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	1833	-79	5	-4.13	486590476	261928	12.30	1905	1907	1832	2485	1339	1912	1857.73	0.69	-7180	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	593	10.47	1.39	12	0.81	175.00	1320.00	3860	20230515	-52.51	1364	20230316	34.38	3860	-52.51	20230515	1364	34.38	20230316	3860	-52.51	20230515	1364	34.38	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
8	20231130	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	1849	-63	5	-3.29	347750164	186513	8.76	1905	1907	1845	2485	1339	1912	1864.48	0.69	2959	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	598	10.57	1.40	12	0.58	175.00	1320.00	3860	20230515	-52.10	1364	20230316	35.56	3860	-52.10	20230515	1364	35.56	20230316	3860	-52.10	20230515	1364	35.56	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
9	20231130	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	1874	-38	5	-1.99	46002564	24432	1.15	1905	1907	1864	2485	1339	1912	1882.88	0.69	-1502	2172	2041	1949	1818	1726	2107	1884	162	573	500	1140	1	1	32326011	606	10.71	1.42	12	0.08	175.00	1320.00	3860	20230515	-51.45	1364	20230316	37.39	3860	-51.45	20230515	1364	37.39	20230316	3860	-51.45	20230515	1364	37.39	20230316	3.14	N	023960	500	161 억	223374	N	N	0	N	N
10	20231129	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	1912	62	2	3.35	4241159789	2122966	850.95	1860	2080	1857	2405	1295	1850	1997.75	0.57	70361	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	618	10.93	1.45	12	6.57	175.00	1320.00	3860	20230515	-50.47	1364	20230316	40.18	3860	-50.47	20230515	1364	40.18	20230316	3860	-50.47	20230515	1364	40.18	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
11	20231129	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	1915	65	2	3.51	4166330019	2083889	835.29	1860	2080	1857	2405	1295	1850	1999.31	0.57	71837	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	619	10.94	1.45	12	6.45	175.00	1320.00	3860	20230515	-50.39	1364	20230316	40.40	3860	-50.39	20230515	1364	40.40	20230316	3860	-50.39	20230515	1364	40.40	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
12	20231129	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	1930	80	2	4.32	4031151655	2013492	807.07	1860	2080	1857	2405	1295	1850	2002.07	0.57	74997	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	624	11.03	1.46	12	6.23	175.00	1320.00	3860	20230515	-50.00	1364	20230316	41.50	3860	-50.00	20230515	1364	41.50	20230316	3860	-50.00	20230515	1364	41.50	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
13	20231129	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	1957	107	2	5.78	3809163904	1898047	760.80	1860	2080	1857	2405	1295	1850	2006.89	0.57	66314	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	633	11.18	1.48	12	5.87	175.00	1320.00	3860	20230515	-49.30	1364	20230316	43.48	3860	-49.30	20230515	1364	43.48	20230316	3860	-49.30	20230515	1364	43.48	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
14	20231129	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	1993	143	2	7.73	3401067296	1691894	678.16	1860	2080	1857	2405	1295	1850	2010.21	0.57	129843	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	644	11.39	1.51	12	5.23	175.00	1320.00	3860	20230515	-48.37	1364	20230316	46.11	3860	-48.37	20230515	1364	46.11	20230316	3860	-48.37	20230515	1364	46.11	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
15	20231129	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	150	2	8.11	2939467517	1463553	586.64	1860	2080	1857	2405	1295	1850	2008.45	0.57	150306	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	5	1	32326011	647	11.43	1.52	12	4.53	175.00	1320.00	3860	20230515	-48.19	1364	20230316	46.63	3860	-48.19	20230515	1364	46.63	20230316	3860	-48.19	20230515	1364	46.63	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
16	20231129	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	150	2	8.11	2524611937	1258622	504.49	1860	2080	1857	2405	1295	1850	2005.85	0.57	131431	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	5	1	32326011	647	11.43	1.52	12	3.89	175.00	1320.00	3860	20230515	-48.19	1364	20230316	46.63	3860	-48.19	20230515	1364	46.63	20230316	3860	-48.19	20230515	1364	46.63	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
17	20231129	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	1943	93	2	5.03	262148408	137874	55.26	1860	1955	1857	2405	1295	1850	1901.36	0.57	15750	1917	1883	1816	1782	1715	1900	1799	162	555	500	1110	1	1	32326011	628	11.10	1.47	12	0.43	175.00	1320.00	3860	20230515	-49.66	1364	20230316	42.45	3860	-49.66	20230515	1364	42.45	20230316	3860	-49.66	20230515	1364	42.45	20230316	3.22	N	023960	500	161 억	184654	N	N	0	N	N
18	20231128	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	1850	64	2	3.58	443185855	246237	119.51	1769	1850	1749	2320	1251	1786	1799.83	0.39	50940	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	598	10.57	1.40	12	0.76	175.00	1320.00	3860	20230515	-52.07	1364	20230316	35.63	3860	-52.07	20230515	1364	35.63	20230316	3860	-52.07	20230515	1364	35.63	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
19	20231128	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	1837	51	2	2.86	370872635	206995	100.46	1769	1850	1749	2320	1251	1786	1791.70	0.39	32521	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	594	10.50	1.39	12	0.64	175.00	1320.00	3860	20230515	-52.41	1364	20230316	34.68	3860	-52.41	20230515	1364	34.68	20230316	3860	-52.41	20230515	1364	34.68	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
20	20231128	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	1810	24	2	1.34	283895034	159284	77.31	1769	1810	1749	2320	1251	1786	1782.32	0.39	15126	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	585	10.34	1.37	12	0.49	175.00	1320.00	3860	20230515	-53.11	1364	20230316	32.70	3860	-53.11	20230515	1364	32.70	20230316	3860	-53.11	20230515	1364	32.70	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
21	20231128	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	1789	3	2	0.17	181761195	102511	49.75	1769	1809	1749	2320	1251	1786	1773.09	0.39	-9942	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	578	10.22	1.36	12	0.32	175.00	1320.00	3860	20230515	-53.65	1364	20230316	31.16	3860	-53.65	20230515	1364	31.16	20230316	3860	-53.65	20230515	1364	31.16	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
22	20231128	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	1788	2	2	0.11	155069485	87473	42.45	1769	1809	1749	2320	1251	1786	1772.77	0.39	-8616	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	578	10.22	1.35	12	0.27	175.00	1320.00	3860	20230515	-53.68	1364	20230316	31.09	3860	-53.68	20230515	1364	31.09	20230316	3860	-53.68	20230515	1364	31.09	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
23	20231128	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	1774	-12	5	-0.67	132037673	74570	36.19	1769	1809	1749	2320	1251	1786	1770.65	0.39	350	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	573	10.14	1.34	12	0.23	175.00	1320.00	3860	20230515	-54.04	1364	20230316	30.06	3860	-54.04	20230515	1364	30.06	20230316	3860	-54.04	20230515	1364	30.06	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
24	20231128	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	-36	5	-2.02	100160046	56524	27.43	1769	1809	1749	2320	1251	1786	1771.99	0.39	-4683	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	566	10.00	1.33	12	0.17	175.00	1320.00	3860	20230515	-54.66	1364	20230316	28.30	3860	-54.66	20230515	1364	28.30	20230316	3860	-54.66	20230515	1364	28.30	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
25	20231128	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	1809	23	2	1.29	2793291	1579	0.77	1769	1809	1769	2320	1251	1786	1769.03	0.39	79	1850	1817	1801	1768	1752	1810	1761	162	534	500	1070	1	1	32326011	585	10.34	1.37	12	0.00	175.00	1320.00	3860	20230515	-53.13	1364	20230316	32.62	3860	-53.13	20230515	1364	32.62	20230316	3860	-53.13	20230515	1364	32.62	20230316	3.23	N	023960	500	161 억	126009	N	N	5	N	N
26	20231127	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	1786	-4	5	-0.22	362458840	201524	349.47	1793	1834	1785	2325	1253	1790	1798.59	0.37	5756	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	577	10.21	1.35	12	0.62	175.00	1320.00	3860	20230515	-53.73	1364	20230316	30.94	3860	-53.73	20230515	1364	30.94	20230316	3860	-53.73	20230515	1364	30.94	20230316	3.23	N	023960	500	161 억	120253	N	N	5	N	N
27	20231127	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	1799	9	2	0.50	338484997	188103	326.19	1793	1834	1785	2325	1253	1790	1799.47	0.37	4668	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	582	10.28	1.36	12	0.58	175.00	1320.00	3860	20230515	-53.39	1364	20230316	31.89	3860	-53.39	20230515	1364	31.89	20230316	3860	-53.39	20230515	1364	31.89	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
28	20231127	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	1794	4	2	0.22	289063054	160576	278.46	1793	1834	1785	2325	1253	1790	1800.16	0.37	6821	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	580	10.25	1.36	12	0.50	175.00	1320.00	3860	20230515	-53.52	1364	20230316	31.52	3860	-53.52	20230515	1364	31.52	20230316	3860	-53.52	20230515	1364	31.52	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
29	20231127	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	1793	3	2	0.17	275765925	153137	265.56	1793	1834	1786	2325	1253	1790	1800.78	0.37	7781	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	580	10.25	1.36	12	0.47	175.00	1320.00	3860	20230515	-53.55	1364	20230316	31.45	3860	-53.55	20230515	1364	31.45	20230316	3860	-53.55	20230515	1364	31.45	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
30	20231127	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	1794	4	2	0.22	182619795	101264	175.60	1793	1834	1789	2325	1253	1790	1803.40	0.37	9414	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	580	10.25	1.36	12	0.31	175.00	1320.00	3860	20230515	-53.52	1364	20230316	31.52	3860	-53.52	20230515	1364	31.52	20230316	3860	-53.52	20230515	1364	31.52	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
31	20231127	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	1810	20	2	1.12	170329169	94438	163.77	1793	1834	1789	2325	1253	1790	1803.61	0.37	13980	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	585	10.34	1.37	12	0.29	175.00	1320.00	3860	20230515	-53.11	1364	20230316	32.70	3860	-53.11	20230515	1364	32.70	20230316	3860	-53.11	20230515	1364	32.70	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
32	20231127	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	1795	5	2	0.28	81923312	45579	79.04	1793	1819	1789	2325	1253	1790	1797.39	0.37	-716	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	580	10.26	1.36	12	0.14	175.00	1320.00	3860	20230515	-53.50	1364	20230316	31.60	3860	-53.50	20230515	1364	31.60	20230316	3860	-53.50	20230515	1364	31.60	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
33	20231127	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	1809	19	2	1.06	6386682	3562	6.18	1793	1809	1793	2325	1253	1790	1793.00	0.37	438	1831	1810	1800	1779	1769	1805	1774	162	535	500	1070	1	1	32326011	585	10.34	1.37	12	0.01	175.00	1320.00	3860	20230515	-53.13	1364	20230316	32.62	3860	-53.13	20230515	1364	32.62	20230316	3860	-53.13	20230515	1364	32.62	20230316	3.23	N	023960	500	161 억	120253	N	N	0	N	N
34	20231124	160344	57	100.00	KOSPI	건설업	N	N	N	N	N	1790	-12	5	-0.67	103781366	57666	37.08	1810	1821	1790	2340	1262	1802	1799.70	0.42	-14070	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	579	10.23	1.36	12	0.18	175.00	1320.00	3860	20230515	-53.63	1364	20230316	31.23	3860	-53.63	20230515	1364	31.23	20230316	3860	-53.63	20230515	1364	31.23	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
35	20231124	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	1797	-5	5	-0.28	80608402	44726	28.76	1810	1821	1791	2340	1262	1802	1802.27	0.42	-13748	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	581	10.27	1.36	12	0.14	175.00	1320.00	3860	20230515	-53.45	1364	20230316	31.74	3860	-53.45	20230515	1364	31.74	20230316	3860	-53.45	20230515	1364	31.74	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
36	20231124	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	-2	5	-0.11	60597682	33592	21.60	1810	1821	1791	2340	1262	1802	1803.93	0.42	-12601	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	582	10.29	1.36	12	0.10	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
37	20231124	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	1799	-3	5	-0.17	55976859	31024	19.95	1810	1821	1791	2340	1262	1802	1804.31	0.42	-11708	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	582	10.28	1.36	12	0.10	175.00	1320.00	3860	20230515	-53.39	1364	20230316	31.89	3860	-53.39	20230515	1364	31.89	20230316	3860	-53.39	20230515	1364	31.89	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
38	20231124	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	-2	5	-0.11	53933131	29888	19.22	1810	1821	1791	2340	1262	1802	1804.51	0.42	-11432	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	582	10.29	1.36	12	0.09	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
39	20231124	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	1797	-5	5	-0.28	43523733	24093	15.49	1810	1821	1791	2340	1262	1802	1806.49	0.42	-10065	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	581	10.27	1.36	12	0.07	175.00	1320.00	3860	20230515	-53.45	1364	20230316	31.74	3860	-53.45	20230515	1364	31.74	20230316	3860	-53.45	20230515	1364	31.74	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
40	20231124	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	1809	7	2	0.39	24605502	13581	8.73	1810	1821	1803	2340	1262	1802	1811.76	0.42	-4817	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	585	10.34	1.37	12	0.04	175.00	1320.00	3860	20230515	-53.13	1364	20230316	32.62	3860	-53.13	20230515	1364	32.62	20230316	3860	-53.13	20230515	1364	32.62	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
41	20231124	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	1816	14	2	0.78	1687524	933	0.60	1810	1816	1803	2340	1262	1802	1808.71	0.42	-46	1890	1846	1824	1780	1758	1835	1769	162	538	500	1080	1	1	32326011	587	10.38	1.38	12	0.00	175.00	1320.00	3860	20230515	-52.95	1364	20230316	33.14	3860	-52.95	20230515	1364	33.14	20230316	3860	-52.95	20230515	1364	33.14	20230316	3.22	N	023960	500	161 억	134856	N	N	6	N	N
42	20231123	160343	57	100.00	KOSPI	건설업	N	N	N	N	N	1802	-38	5	-2.07	282676059	155530	55.59	1868	1868	1802	2390	1288	1840	1817.50	0.54	-29535	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	583	10.30	1.37	12	0.48	175.00	1320.00	3860	20230515	-53.32	1364	20230316	32.11	3860	-53.32	20230515	1364	32.11	20230316	3860	-53.32	20230515	1364	32.11	20230316	3.24	N	023960	500	161 억	173162	N	N	6	N	N
43	20231123	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	1811	-29	5	-1.58	233038105	128022	45.76	1868	1868	1805	2390	1288	1840	1820.30	0.54	-28704	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	585	10.35	1.37	12	0.40	175.00	1320.00	3860	20230515	-53.08	1364	20230316	32.77	3860	-53.08	20230515	1364	32.77	20230316	3860	-53.08	20230515	1364	32.77	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
44	20231123	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	1823	-17	5	-0.92	197902815	108643	38.83	1868	1868	1805	2390	1288	1840	1821.59	0.54	-21256	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	589	10.42	1.38	12	0.34	175.00	1320.00	3860	20230515	-52.77	1364	20230316	33.65	3860	-52.77	20230515	1364	33.65	20230316	3860	-52.77	20230515	1364	33.65	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
45	20231123	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	1825	-15	5	-0.82	151195702	82836	29.61	1868	1868	1810	2390	1288	1840	1825.24	0.54	-14117	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	590	10.43	1.38	12	0.26	175.00	1320.00	3860	20230515	-52.72	1364	20230316	33.80	3860	-52.72	20230515	1364	33.80	20230316	3860	-52.72	20230515	1364	33.80	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
46	20231123	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	1823	-17	5	-0.92	126170388	69085	24.69	1868	1868	1810	2390	1288	1840	1826.31	0.54	-11611	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	589	10.42	1.38	12	0.21	175.00	1320.00	3860	20230515	-52.77	1364	20230316	33.65	3860	-52.77	20230515	1364	33.65	20230316	3860	-52.77	20230515	1364	33.65	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
47	20231123	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	1820	-20	5	-1.09	105767011	57879	20.69	1868	1868	1810	2390	1288	1840	1827.38	0.54	-10525	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	588	10.40	1.38	12	0.18	175.00	1320.00	3860	20230515	-52.85	1364	20230316	33.43	3860	-52.85	20230515	1364	33.43	20230316	3860	-52.85	20230515	1364	33.43	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
48	20231123	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	1814	-26	5	-1.41	66166889	36189	12.93	1868	1868	1810	2390	1288	1840	1828.37	0.54	-6299	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	586	10.37	1.37	12	0.11	175.00	1320.00	3860	20230515	-53.01	1364	20230316	32.99	3860	-53.01	20230515	1364	32.99	20230316	3860	-53.01	20230515	1364	32.99	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
49	20231123	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	1865	25	2	1.36	710348	385	0.14	1868	1868	1831	2390	1288	1840	1845.06	0.54	-27	1969	1904	1842	1777	1715	1937	1810	162	550	500	1100	1	1	32326011	603	10.66	1.41	12	0.00	175.00	1320.00	3860	20230515	-51.68	1364	20230316	36.73	3860	-51.68	20230515	1364	36.73	20230316	3860	-51.68	20230515	1364	36.73	20230316	3.24	N	023960	500	161 억	173162	N	N	2	N	N
50	20231122	160337	57	100.00	KOSPI	건설업	N	N	N	N	N	1840	56	2	3.14	516437853	278284	194.33	1808	1907	1780	2315	1249	1784	1855.79	0.40	44907	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	595	10.51	1.39	12	0.86	175.00	1320.00	3860	20230515	-52.33	1364	20230316	34.90	3860	-52.33	20230515	1364	34.90	20230316	3860	-52.33	20230515	1364	34.90	20230316	3.28	N	023960	500	161 억	128307	N	N	2	N	N
51	20231122	150344	57	100.00	KOSPI	건설업	N	N	N	N	N	1848	64	2	3.59	483125286	260211	181.71	1808	1907	1780	2315	1249	1784	1856.67	0.40	43462	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	597	10.56	1.40	12	0.80	175.00	1320.00	3860	20230515	-52.12	1364	20230316	35.48	3860	-52.12	20230515	1364	35.48	20230316	3860	-52.12	20230515	1364	35.48	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
52	20231122	140338	57	100.00	KOSPI	건설업	N	N	N	N	N	1863	79	2	4.43	441228528	237636	165.94	1808	1907	1780	2315	1249	1784	1856.74	0.40	48348	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	602	10.65	1.41	12	0.74	175.00	1320.00	3860	20230515	-51.74	1364	20230316	36.58	3860	-51.74	20230515	1364	36.58	20230316	3860	-51.74	20230515	1364	36.58	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
53	20231122	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	1854	70	2	3.92	417371998	224795	156.98	1808	1907	1780	2315	1249	1784	1856.68	0.40	48559	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	599	10.59	1.40	12	0.70	175.00	1320.00	3860	20230515	-51.97	1364	20230316	35.92	3860	-51.97	20230515	1364	35.92	20230316	3860	-51.97	20230515	1364	35.92	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
54	20231122	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	101	2	5.66	346780779	186938	130.54	1808	1907	1780	2315	1249	1784	1855.06	0.40	45473	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	609	10.77	1.43	12	0.58	175.00	1320.00	3860	20230515	-51.17	1364	20230316	38.20	3860	-51.17	20230515	1364	38.20	20230316	3860	-51.17	20230515	1364	38.20	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
55	20231122	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	1895	111	2	6.22	300881868	162428	113.43	1808	1907	1780	2315	1249	1784	1852.40	0.40	44344	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	613	10.83	1.44	12	0.50	175.00	1320.00	3860	20230515	-50.91	1364	20230316	38.93	3860	-50.91	20230515	1364	38.93	20230316	3860	-50.91	20230515	1364	38.93	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
56	20231122	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	1796	12	2	0.67	53501709	29532	20.62	1808	1830	1780	2315	1249	1784	1811.65	0.40	-12258	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	581	10.26	1.36	12	0.09	175.00	1320.00	3860	20230515	-53.47	1364	20230316	31.67	3860	-53.47	20230515	1364	31.67	20230316	3860	-53.47	20230515	1364	31.67	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
57	20231122	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	1806	22	2	1.23	4402437	2459	1.72	1808	1808	1780	2315	1249	1784	1790.34	0.40	-1993	1857	1820	1801	1764	1745	1839	1783	162	531	500	1070	1	1	32326011	584	10.32	1.37	12	0.01	175.00	1320.00	3860	20230515	-53.21	1364	20230316	32.40	3860	-53.21	20230515	1364	32.40	20230316	3860	-53.21	20230515	1364	32.40	20230316	3.28	N	023960	500	161 억	128307	N	N	4	N	N
58	20231121	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	1784	-16	5	-0.89	256277916	142636	163.37	1782	1838	1782	2340	1260	1800	1796.74	0.37	6471	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	577	10.19	1.35	12	0.44	175.00	1320.00	3860	20230515	-53.78	1364	20230316	30.79	3860	-53.78	20230515	1364	30.79	20230316	3860	-53.78	20230515	1364	30.79	20230316	3.29	N	023960	500	161 억	120094	N	N	4	N	N
59	20231121	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	1790	-10	5	-0.56	232936832	129554	148.38	1782	1838	1782	2340	1260	1800	1797.99	0.37	5400	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	579	10.23	1.36	12	0.40	175.00	1320.00	3860	20230515	-53.63	1364	20230316	31.23	3860	-53.63	20230515	1364	31.23	20230316	3860	-53.63	20230515	1364	31.23	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
60	20231121	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	1795	-5	5	-0.28	196393747	109143	125.01	1782	1838	1782	2340	1260	1800	1799.42	0.37	9349	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	580	10.26	1.36	12	0.34	175.00	1320.00	3860	20230515	-53.50	1364	20230316	31.60	3860	-53.50	20230515	1364	31.60	20230316	3860	-53.50	20230515	1364	31.60	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
61	20231121	130338	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	0	3	0.00	158090934	87804	100.57	1782	1838	1782	2340	1260	1800	1800.50	0.37	12740	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	582	10.29	1.36	12	0.27	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
62	20231121	120336	57	100.00	KOSPI	건설업	N	N	N	N	N	1803	3	2	0.17	118711206	65896	75.47	1782	1838	1782	2340	1260	1800	1801.49	0.37	12335	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	583	10.30	1.37	12	0.20	175.00	1320.00	3860	20230515	-53.29	1364	20230316	32.18	3860	-53.29	20230515	1364	32.18	20230316	3860	-53.29	20230515	1364	32.18	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
63	20231121	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	1833	33	2	1.83	90652636	50332	57.65	1782	1838	1782	2340	1260	1800	1801.09	0.37	12332	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	593	10.47	1.39	12	0.16	175.00	1320.00	3860	20230515	-52.51	1364	20230316	34.38	3860	-52.51	20230515	1364	34.38	20230316	3860	-52.51	20230515	1364	34.38	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
64	20231121	100328	57	100.00	KOSPI	건설업	N	N	N	N	N	1799	-1	5	-0.06	66536876	37081	42.47	1782	1818	1782	2340	1260	1800	1794.37	0.37	6551	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	582	10.28	1.36	12	0.11	175.00	1320.00	3860	20230515	-53.39	1364	20230316	31.89	3860	-53.39	20230515	1364	31.89	20230316	3860	-53.39	20230515	1364	31.89	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
65	20231121	090333	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	0	3	0.00	20022495	11225	12.86	1782	1817	1782	2340	1260	1800	1783.74	0.37	2204	1876	1838	1817	1779	1758	1827	1768	162	540	500	1080	1	1	32326011	582	10.29	1.36	12	0.03	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.29	N	023960	500	161 억	120094	N	N	12	N	N
66	20231120	160333	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	-3	5	-0.17	158765611	87113	56.89	1803	1855	1796	2340	1263	1803	1822.52	0.38	-3557	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	582	10.29	1.36	12	0.27	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.31	N	023960	500	161 억	123651	N	N	12	N	N
67	20231120	150336	57	100.00	KOSPI	건설업	N	N	N	N	N	1819	16	2	0.89	121659718	66561	43.47	1803	1855	1796	2340	1263	1803	1827.79	0.38	900	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	588	10.39	1.38	12	0.21	175.00	1320.00	3860	20230515	-52.88	1364	20230316	33.36	3860	-52.88	20230515	1364	33.36	20230316	3860	-52.88	20230515	1364	33.36	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
68	20231120	140336	57	100.00	KOSPI	건설업	N	N	N	N	N	1835	32	2	1.77	83834974	45830	29.93	1803	1855	1796	2340	1263	1803	1829.26	0.38	4345	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	593	10.49	1.39	12	0.14	175.00	1320.00	3860	20230515	-52.46	1364	20230316	34.53	3860	-52.46	20230515	1364	34.53	20230316	3860	-52.46	20230515	1364	34.53	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
69	20231120	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	1835	32	2	1.77	73798732	40363	26.36	1803	1855	1796	2340	1263	1803	1828.38	0.38	4345	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	593	10.49	1.39	12	0.12	175.00	1320.00	3860	20230515	-52.46	1364	20230316	34.53	3860	-52.46	20230515	1364	34.53	20230316	3860	-52.46	20230515	1364	34.53	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
70	20231120	120334	57	100.00	KOSPI	건설업	N	N	N	N	N	1839	36	2	2.00	65192086	35680	23.30	1803	1855	1796	2340	1263	1803	1827.13	0.38	4961	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	594	10.51	1.39	12	0.11	175.00	1320.00	3860	20230515	-52.36	1364	20230316	34.82	3860	-52.36	20230515	1364	34.82	20230316	3860	-52.36	20230515	1364	34.82	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
71	20231120	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	1841	38	2	2.11	52479809	28737	18.77	1803	1855	1796	2340	1263	1803	1826.21	0.38	4981	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	595	10.52	1.39	12	0.09	175.00	1320.00	3860	20230515	-52.31	1364	20230316	34.97	3860	-52.31	20230515	1364	34.97	20230316	3860	-52.31	20230515	1364	34.97	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
72	20231120	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	1855	52	2	2.88	47889751	26244	17.14	1803	1855	1796	2340	1263	1803	1824.79	0.38	4997	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	600	10.60	1.41	12	0.08	175.00	1320.00	3860	20230515	-51.94	1364	20230316	36.00	3860	-51.94	20230515	1364	36.00	20230316	3860	-51.94	20230515	1364	36.00	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
73	20231120	090335	57	100.00	KOSPI	건설업	N	N	N	N	N	1830	27	2	1.50	16941687	9396	6.14	1803	1830	1796	2340	1263	1803	1803.07	0.38	4055	1941	1871	1837	1767	1733	1855	1751	162	537	500	1080	1	1	32326011	592	10.46	1.39	12	0.03	175.00	1320.00	3860	20230515	-52.59	1364	20230316	34.16	3860	-52.59	20230515	1364	34.16	20230316	3860	-52.59	20230515	1364	34.16	20230316	3.31	N	023960	500	161 억	123651	N	N	0	N	N
74	20231117	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	1803	-95	5	-5.01	282313970	152284	131.11	1880	1907	1803	2465	1329	1898	1854.08	0.46	-15009	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	583	10.30	1.37	12	0.47	175.00	1320.00	3860	20230515	-53.29	1364	20230316	32.18	3860	-53.29	20230515	1364	32.18	20230316	3860	-53.29	20230515	1364	32.18	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
75	20231117	150343	57	100.00	KOSPI	건설업	N	N	N	N	N	1834	-64	5	-3.37	242944305	130557	112.40	1880	1907	1831	2465	1329	1898	1860.83	0.46	-9798	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	593	10.48	1.39	12	0.40	175.00	1320.00	3860	20230515	-52.49	1364	20230316	34.46	3860	-52.49	20230515	1364	34.46	20230316	3860	-52.49	20230515	1364	34.46	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
76	20231117	140343	57	100.00	KOSPI	건설업	N	N	N	N	N	1850	-48	5	-2.53	220031152	118107	101.68	1880	1907	1843	2465	1329	1898	1862.98	0.46	-6599	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	598	10.57	1.40	12	0.37	175.00	1320.00	3860	20230515	-52.07	1364	20230316	35.63	3860	-52.07	20230515	1364	35.63	20230316	3860	-52.07	20230515	1364	35.63	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
77	20231117	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	1868	-30	5	-1.58	211363095	113418	97.64	1880	1907	1843	2465	1329	1898	1863.58	0.46	-3670	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	604	10.67	1.42	12	0.35	175.00	1320.00	3860	20230515	-51.61	1364	20230316	36.95	3860	-51.61	20230515	1364	36.95	20230316	3860	-51.61	20230515	1364	36.95	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
78	20231117	120341	57	100.00	KOSPI	건설업	N	N	N	N	N	1878	-20	5	-1.05	141764430	75911	65.35	1880	1907	1843	2465	1329	1898	1867.51	0.46	-18812	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	607	10.73	1.42	12	0.23	175.00	1320.00	3860	20230515	-51.35	1364	20230316	37.68	3860	-51.35	20230515	1364	37.68	20230316	3860	-51.35	20230515	1364	37.68	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
79	20231117	110342	57	100.00	KOSPI	건설업	N	N	N	N	N	1859	-39	5	-2.05	128163092	68628	59.08	1880	1907	1843	2465	1329	1898	1867.50	0.46	-18706	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	601	10.62	1.41	12	0.21	175.00	1320.00	3860	20230515	-51.84	1364	20230316	36.29	3860	-51.84	20230515	1364	36.29	20230316	3860	-51.84	20230515	1364	36.29	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
80	20231117	100342	57	100.00	KOSPI	건설업	N	N	N	N	N	1860	-38	5	-2.00	97804376	52281	45.01	1880	1907	1843	2465	1329	1898	1870.74	0.46	-17983	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	601	10.63	1.41	12	0.16	175.00	1320.00	3860	20230515	-51.81	1364	20230316	36.36	3860	-51.81	20230515	1364	36.36	20230316	3860	-51.81	20230515	1364	36.36	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
81	20231117	090342	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	-13	5	-0.68	16207482	8599	7.40	1880	1907	1880	2465	1329	1898	1884.81	0.46	1862	1964	1930	1899	1865	1834	1948	1883	162	567	500	1130	1	1	32326011	609	10.77	1.43	12	0.03	175.00	1320.00	3860	20230515	-51.17	1364	20230316	38.20	3860	-51.17	20230515	1364	38.20	20230316	3860	-51.17	20230515	1364	38.20	20230316	3.34	N	023960	500	161 억	147879	N	N	0	N	N
82	20231116	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	1914	31	2	1.65	197850750	103585	64.13	1880	1933	1868	2445	1319	1883	1910.03	0.43	3502	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	619	10.94	1.45	12	0.32	175.00	1320.00	3860	20230515	-50.41	1364	20230316	40.32	3860	-50.41	20230515	1364	40.32	20230316	3860	-50.41	20230515	1364	40.32	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
83	20231116	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	1919	36	2	1.91	174260018	91269	56.50	1880	1933	1868	2445	1319	1883	1909.30	0.43	5607	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	620	10.97	1.45	12	0.28	175.00	1320.00	3860	20230515	-50.28	1364	20230316	40.69	3860	-50.28	20230515	1364	40.69	20230316	3860	-50.28	20230515	1364	40.69	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
84	20231116	140336	57	100.00	KOSPI	건설업	N	N	N	N	N	1917	34	2	1.81	164139544	85999	53.24	1880	1933	1868	2445	1319	1883	1908.62	0.43	5266	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	620	10.95	1.45	12	0.27	175.00	1320.00	3860	20230515	-50.34	1364	20230316	40.54	3860	-50.34	20230515	1364	40.54	20230316	3860	-50.34	20230515	1364	40.54	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
85	20231116	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	1926	43	2	2.28	137594530	72188	44.69	1880	1933	1868	2445	1319	1883	1906.06	0.43	5508	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	623	11.01	1.46	12	0.22	175.00	1320.00	3860	20230515	-50.10	1364	20230316	41.20	3860	-50.10	20230515	1364	41.20	20230316	3860	-50.10	20230515	1364	41.20	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
86	20231116	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	1919	36	2	1.91	122242511	64188	39.74	1880	1933	1868	2445	1319	1883	1904.44	0.43	6030	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	620	10.97	1.45	12	0.20	175.00	1320.00	3860	20230515	-50.28	1364	20230316	40.69	3860	-50.28	20230515	1364	40.69	20230316	3860	-50.28	20230515	1364	40.69	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
87	20231116	110339	57	100.00	KOSPI	건설업	N	N	N	N	N	1907	24	2	1.27	59326871	31455	19.47	1880	1907	1868	2445	1319	1883	1886.09	0.43	3174	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	616	10.90	1.44	12	0.10	175.00	1320.00	3860	20230515	-50.60	1364	20230316	39.81	3860	-50.60	20230515	1364	39.81	20230316	3860	-50.60	20230515	1364	39.81	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
88	20231116	100338	57	100.00	KOSPI	건설업	N	N	N	N	N	1868	-15	5	-0.80	8670771	4619	2.86	1880	1880	1868	2445	1319	1883	1877.20	0.43	-1639	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	604	10.67	1.42	12	0.01	175.00	1320.00	3860	20230515	-51.61	1364	20230316	36.95	3860	-51.61	20230515	1364	36.95	20230316	3860	-51.61	20230515	1364	36.95	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
89	20231116	090337	57	100.00	KOSPI	건설업	N	N	N	N	N	1883	0	3	0.00	0	0	0.00	0	0	0	2445	1319	1883	0.00	0.43	0	1915	1898	1884	1867	1853	1907	1876	162	562	500	1120	1	1	32326011	609	10.76	1.43	12	0.00	175.00	1320.00	3860	20230515	-51.22	1364	20230316	38.05	3860	-51.22	20230515	1364	38.05	20230316	3860	-51.22	20230515	1364	38.05	20230316	3.32	N	023960	500	161 억	139237	N	N	0	N	N
90	20231115	160321	57	100.00	KOSPI	건설업	N	N	N	N	N	1883	0	3	0.00	304145983	161329	77.50	1882	1901	1870	2445	1319	1883	1885.25	0.38	10528	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	609	10.76	1.43	12	0.50	175.00	1320.00	3860	20230515	-51.22	1364	20230316	38.05	3860	-51.22	20230515	1364	38.05	20230316	3860	-51.22	20230515	1364	38.05	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
91	20231115	150343	57	100.00	KOSPI	건설업	N	N	N	N	N	1890	7	2	0.37	271375614	143934	69.14	1882	1901	1870	2445	1319	1883	1885.42	0.38	12106	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	611	10.80	1.43	12	0.45	175.00	1320.00	3860	20230515	-51.04	1364	20230316	38.56	3860	-51.04	20230515	1364	38.56	20230316	3860	-51.04	20230515	1364	38.56	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
92	20231115	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	1886	3	2	0.16	231437067	122747	58.97	1882	1901	1870	2445	1319	1883	1885.48	0.38	14785	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	610	10.78	1.43	12	0.38	175.00	1320.00	3860	20230515	-51.14	1364	20230316	38.27	3860	-51.14	20230515	1364	38.27	20230316	3860	-51.14	20230515	1364	38.27	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
93	20231115	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	1886	3	2	0.16	213073214	113014	54.29	1882	1901	1870	2445	1319	1883	1885.37	0.38	17462	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	610	10.78	1.43	12	0.35	175.00	1320.00	3860	20230515	-51.14	1364	20230316	38.27	3860	-51.14	20230515	1364	38.27	20230316	3860	-51.14	20230515	1364	38.27	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
94	20231115	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	1883	0	3	0.00	205523761	109011	52.37	1882	1901	1870	2445	1319	1883	1885.35	0.38	17923	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	609	10.76	1.43	12	0.34	175.00	1320.00	3860	20230515	-51.22	1364	20230316	38.05	3860	-51.22	20230515	1364	38.05	20230316	3860	-51.22	20230515	1364	38.05	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
95	20231115	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1894	11	2	0.58	188371278	99900	47.99	1882	1901	1870	2445	1319	1883	1885.60	0.38	18426	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	612	10.82	1.43	12	0.31	175.00	1320.00	3860	20230515	-50.93	1364	20230316	38.86	3860	-50.93	20230515	1364	38.86	20230316	3860	-50.93	20230515	1364	38.86	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
96	20231115	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	1887	4	2	0.21	118024949	62679	30.11	1882	1900	1870	2445	1319	1883	1883.01	0.38	21653	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	610	10.78	1.43	12	0.19	175.00	1320.00	3860	20230515	-51.11	1364	20230316	38.34	3860	-51.11	20230515	1364	38.34	20230316	3860	-51.11	20230515	1364	38.34	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
97	20231115	090341	57	100.00	KOSPI	건설업	N	N	N	N	N	1874	-9	5	-0.48	8895568	4731	2.27	1882	1883	1874	2445	1319	1883	1880.27	0.38	-2922	1928	1905	1875	1852	1822	1917	1864	162	562	500	1120	1	1	32326011	606	10.71	1.42	12	0.01	175.00	1320.00	3860	20230515	-51.45	1364	20230316	37.39	3860	-51.45	20230515	1364	37.39	20230316	3860	-51.45	20230515	1364	37.39	20230316	3.30	N	023960	500	161 억	121388	N	N	20	N	N
98	20231114	160339	57	100.00	KOSPI	건설업	N	N	N	N	N	1883	26	2	1.40	307044003	163641	127.24	1857	1898	1845	2410	1300	1857	1876.33	0.28	28066	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	609	10.76	1.43	12	0.51	175.00	1320.00	3860	20230515	-51.22	1364	20230316	38.05	3860	-51.22	20230515	1364	38.05	20230316	3860	-51.22	20230515	1364	38.05	20230316	3.32	N	023960	500	161 억	91202	N	N	20	N	N
99	20231114	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	1891	34	2	1.83	282416999	150575	117.08	1857	1898	1845	2410	1300	1857	1875.59	0.28	23443	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	611	10.81	1.43	12	0.47	175.00	1320.00	3860	20230515	-51.01	1364	20230316	38.64	3860	-51.01	20230515	1364	38.64	20230316	3860	-51.01	20230515	1364	38.64	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
100	20231114	140341	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	28	2	1.51	218025180	116473	90.57	1857	1898	1845	2410	1300	1857	1871.89	0.28	16342	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	609	10.77	1.43	12	0.36	175.00	1320.00	3860	20230515	-51.17	1364	20230316	38.20	3860	-51.17	20230515	1364	38.20	20230316	3860	-51.17	20230515	1364	38.20	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
101	20231114	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	28	2	1.51	195983477	104763	81.46	1857	1898	1845	2410	1300	1857	1870.73	0.28	15979	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	609	10.77	1.43	12	0.32	175.00	1320.00	3860	20230515	-51.17	1364	20230316	38.20	3860	-51.17	20230515	1364	38.20	20230316	3860	-51.17	20230515	1364	38.20	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
102	20231114	120340	57	100.00	KOSPI	건설업	N	N	N	N	N	1865	8	2	0.43	152948893	81755	63.57	1857	1898	1845	2410	1300	1857	1870.82	0.28	13192	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	603	10.66	1.41	12	0.25	175.00	1320.00	3860	20230515	-51.68	1364	20230316	36.73	3860	-51.68	20230515	1364	36.73	20230316	3860	-51.68	20230515	1364	36.73	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
103	20231114	110344	57	100.00	KOSPI	건설업	N	N	N	N	N	1857	0	3	0.00	151274749	80856	62.87	1857	1898	1845	2410	1300	1857	1870.92	0.28	13453	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	600	10.61	1.41	12	0.25	175.00	1320.00	3860	20230515	-51.89	1364	20230316	36.14	3860	-51.89	20230515	1364	36.14	20230316	3860	-51.89	20230515	1364	36.14	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
104	20231114	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	1863	6	2	0.32	129777230	69292	53.88	1857	1898	1850	2410	1300	1857	1872.90	0.28	14510	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	602	10.65	1.41	12	0.21	175.00	1320.00	3860	20230515	-51.74	1364	20230316	36.58	3860	-51.74	20230515	1364	36.58	20230316	3860	-51.74	20230515	1364	36.58	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
105	20231114	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	1870	13	2	0.70	2743875	1473	1.15	1857	1870	1857	2410	1300	1857	1862.78	0.28	677	1892	1874	1847	1829	1802	1883	1838	162	553	500	1110	1	1	32326011	604	10.69	1.42	12	0.00	175.00	1320.00	3860	20230515	-51.55	1364	20230316	37.10	3860	-51.55	20230515	1364	37.10	20230316	3860	-51.55	20230515	1364	37.10	20230316	3.32	N	023960	500	161 억	91202	N	N	19	N	N
106	20231113	160336	57	100.00	KOSPI	건설업	N	N	N	N	N	1857	32	2	1.75	234697985	127077	108.06	1825	1865	1820	2370	1278	1825	1846.90	0.18	34339	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	600	10.61	1.41	12	0.39	175.00	1320.00	3860	20230515	-51.89	1364	20230316	36.14	3860	-51.89	20230515	1364	36.14	20230316	3860	-51.89	20230515	1364	36.14	20230316	3.33	N	023960	500	161 억	56800	N	N	19	N	N
107	20231113	150335	57	100.00	KOSPI	건설업	N	N	N	N	N	1851	26	2	1.42	214579371	116253	98.86	1825	1864	1820	2370	1278	1825	1845.80	0.18	27267	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	598	10.58	1.40	12	0.36	175.00	1320.00	3860	20230515	-52.05	1364	20230316	35.70	3860	-52.05	20230515	1364	35.70	20230316	3860	-52.05	20230515	1364	35.70	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
108	20231113	140334	57	100.00	KOSPI	건설업	N	N	N	N	N	1844	19	2	1.04	195764005	106068	90.19	1825	1864	1820	2370	1278	1825	1845.65	0.18	24768	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	596	10.54	1.40	12	0.33	175.00	1320.00	3860	20230515	-52.23	1364	20230316	35.19	3860	-52.23	20230515	1364	35.19	20230316	3860	-52.23	20230515	1364	35.19	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
109	20231113	130333	57	100.00	KOSPI	건설업	N	N	N	N	N	1838	13	2	0.71	180066856	97527	82.93	1825	1864	1820	2370	1278	1825	1846.33	0.18	28892	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	594	10.50	1.39	12	0.30	175.00	1320.00	3860	20230515	-52.38	1364	20230316	34.75	3860	-52.38	20230515	1364	34.75	20230316	3860	-52.38	20230515	1364	34.75	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
110	20231113	120334	57	100.00	KOSPI	건설업	N	N	N	N	N	1860	35	2	1.92	162836823	88190	74.99	1825	1864	1820	2370	1278	1825	1846.43	0.18	28848	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	601	10.63	1.41	12	0.27	175.00	1320.00	3860	20230515	-51.81	1364	20230316	36.36	3860	-51.81	20230515	1364	36.36	20230316	3860	-51.81	20230515	1364	36.36	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
111	20231113	110331	57	100.00	KOSPI	건설업	N	N	N	N	N	1850	25	2	1.37	62675424	34153	29.04	1825	1864	1820	2370	1278	1825	1835.14	0.18	8913	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	598	10.57	1.40	12	0.11	175.00	1320.00	3860	20230515	-52.07	1364	20230316	35.63	3860	-52.07	20230515	1364	35.63	20230316	3860	-52.07	20230515	1364	35.63	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
112	20231113	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	1836	11	2	0.60	37585415	20515	17.44	1825	1864	1820	2370	1278	1825	1832.09	0.18	3950	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	594	10.49	1.39	12	0.06	175.00	1320.00	3860	20230515	-52.44	1364	20230316	34.60	3860	-52.44	20230515	1364	34.60	20230316	3860	-52.44	20230515	1364	34.60	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
113	20231113	090333	57	100.00	KOSPI	건설업	N	N	N	N	N	1825	0	3	0.00	6393396	3500	2.98	1825	1830	1825	2370	1278	1825	1826.68	0.18	664	1872	1848	1824	1800	1776	1836	1788	162	545	500	1090	1	1	32326011	590	10.43	1.38	12	0.01	175.00	1320.00	3860	20230515	-52.72	1364	20230316	33.80	3860	-52.72	20230515	1364	33.80	20230316	3860	-52.72	20230515	1364	33.80	20230316	3.33	N	023960	500	161 억	56800	N	N	7	N	N
114	20231110	160335	57	100.00	KOSPI	건설업	N	N	N	N	N	1825	-23	5	-1.24	213199532	117599	122.23	1829	1848	1800	2400	1294	1848	1812.94	0.23	-16809	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	590	10.43	1.38	12	0.36	175.00	1320.00	3860	20230515	-52.72	1364	20230316	33.80	3860	-52.72	20230515	1364	33.80	20230316	3860	-52.72	20230515	1364	33.80	20230316	3.33	N	023960	500	161 억	73609	N	N	7	N	N
115	20231110	150338	57	100.00	KOSPI	건설업	N	N	N	N	N	1826	-22	5	-1.19	207018323	114213	118.71	1829	1848	1800	2400	1294	1848	1812.56	0.23	-16004	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	590	10.43	1.38	12	0.35	175.00	1320.00	3860	20230515	-52.69	1364	20230316	33.87	3860	-52.69	20230515	1364	33.87	20230316	3860	-52.69	20230515	1364	33.87	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
116	20231110	140336	57	100.00	KOSPI	건설업	N	N	N	N	N	1825	-23	5	-1.24	168016207	92749	96.40	1829	1848	1800	2400	1294	1848	1811.52	0.23	-15933	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	590	10.43	1.38	12	0.29	175.00	1320.00	3860	20230515	-52.72	1364	20230316	33.80	3860	-52.72	20230515	1364	33.80	20230316	3860	-52.72	20230515	1364	33.80	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
117	20231110	130338	57	100.00	KOSPI	건설업	N	N	N	N	N	1803	-45	5	-2.44	124700337	68886	71.60	1829	1848	1800	2400	1294	1848	1810.24	0.23	-15646	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	583	10.30	1.37	12	0.21	175.00	1320.00	3860	20230515	-53.29	1364	20230316	32.18	3860	-53.29	20230515	1364	32.18	20230316	3860	-53.29	20230515	1364	32.18	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
118	20231110	120336	57	100.00	KOSPI	건설업	N	N	N	N	N	1805	-43	5	-2.33	98936965	54632	56.78	1829	1848	1800	2400	1294	1848	1810.97	0.23	-15697	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	583	10.31	1.37	12	0.17	175.00	1320.00	3860	20230515	-53.24	1364	20230316	32.33	3860	-53.24	20230515	1364	32.33	20230316	3860	-53.24	20230515	1364	32.33	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
119	20231110	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	1805	-43	5	-2.33	83001351	45811	47.62	1829	1848	1800	2400	1294	1848	1811.82	0.23	-14225	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	583	10.31	1.37	12	0.14	175.00	1320.00	3860	20230515	-53.24	1364	20230316	32.33	3860	-53.24	20230515	1364	32.33	20230316	3860	-53.24	20230515	1364	32.33	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
120	20231110	100337	57	100.00	KOSPI	건설업	N	N	N	N	N	1824	-24	5	-1.30	73878026	40764	42.37	1829	1848	1800	2400	1294	1848	1812.34	0.23	-14227	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	590	10.42	1.38	12	0.13	175.00	1320.00	3860	20230515	-52.75	1364	20230316	33.72	3860	-52.75	20230515	1364	33.72	20230316	3860	-52.75	20230515	1364	33.72	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
121	20231110	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	1843	-5	5	-0.27	5951572	3254	3.38	1829	1848	1821	2400	1294	1848	1829.00	0.23	577	1896	1872	1846	1822	1796	1859	1809	162	552	500	1100	1	1	32326011	596	10.53	1.40	12	0.01	175.00	1320.00	3860	20230515	-52.25	1364	20230316	35.12	3860	-52.25	20230515	1364	35.12	20230316	3860	-52.25	20230515	1364	35.12	20230316	3.33	N	023960	500	161 억	73609	N	N	11	N	N
122	20231109	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	1848	-5	5	-0.27	174045816	94911	77.08	1870	1870	1820	2405	1298	1853	1833.77	0.25	-6933	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	597	10.56	1.40	12	0.29	175.00	1320.00	3860	20230515	-52.12	1364	20230316	35.48	3860	-52.12	20230515	1364	35.48	20230316	3860	-52.12	20230515	1364	35.48	20230316	3.42	N	023960	500	161 억	81539	N	N	11	N	N
123	20231109	150330	57	100.00	KOSPI	건설업	N	N	N	N	N	1827	-26	5	-1.40	154998511	84525	68.64	1870	1870	1820	2405	1298	1853	1833.76	0.25	-6340	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	591	10.44	1.38	12	0.26	175.00	1320.00	3860	20230515	-52.67	1364	20230316	33.94	3860	-52.67	20230515	1364	33.94	20230316	3860	-52.67	20230515	1364	33.94	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
124	20231109	140328	57	100.00	KOSPI	건설업	N	N	N	N	N	1831	-22	5	-1.19	114593221	62467	50.73	1870	1870	1820	2405	1298	1853	1834.46	0.25	-6490	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	592	10.46	1.39	12	0.19	175.00	1320.00	3860	20230515	-52.56	1364	20230316	34.24	3860	-52.56	20230515	1364	34.24	20230316	3860	-52.56	20230515	1364	34.24	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
125	20231109	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	1849	-4	5	-0.22	94402187	51484	41.81	1870	1870	1820	2405	1298	1853	1833.62	0.25	-3733	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	598	10.57	1.40	12	0.16	175.00	1320.00	3860	20230515	-52.10	1364	20230316	35.56	3860	-52.10	20230515	1364	35.56	20230316	3860	-52.10	20230515	1364	35.56	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
126	20231109	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	1837	-16	5	-0.86	79355135	43281	35.15	1870	1870	1820	2405	1298	1853	1833.49	0.25	-921	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	594	10.50	1.39	12	0.13	175.00	1320.00	3860	20230515	-52.41	1364	20230316	34.68	3860	-52.41	20230515	1364	34.68	20230316	3860	-52.41	20230515	1364	34.68	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
127	20231109	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	1834	-19	5	-1.03	49977063	27199	22.09	1870	1870	1820	2405	1298	1853	1837.46	0.25	-591	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	593	10.48	1.39	12	0.08	175.00	1320.00	3860	20230515	-52.49	1364	20230316	34.46	3860	-52.49	20230515	1364	34.46	20230316	3860	-52.49	20230515	1364	34.46	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
128	20231109	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1842	-11	5	-0.59	30589977	16613	13.49	1870	1870	1820	2405	1298	1853	1841.33	0.25	-534	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	595	10.53	1.40	12	0.05	175.00	1320.00	3860	20230515	-52.28	1364	20230316	35.04	3860	-52.28	20230515	1364	35.04	20230316	3860	-52.28	20230515	1364	35.04	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
129	20231109	090328	57	100.00	KOSPI	건설업	N	N	N	N	N	1839	-14	5	-0.76	16080684	8734	7.09	1870	1870	1820	2405	1298	1853	1841.16	0.25	1676	1928	1890	1843	1805	1758	1867	1782	162	552	500	1110	1	1	32326011	594	10.51	1.39	12	0.03	175.00	1320.00	3860	20230515	-52.36	1364	20230316	34.82	3860	-52.36	20230515	1364	34.82	20230316	3860	-52.36	20230515	1364	34.82	20230316	3.42	N	023960	500	161 억	81539	N	N	3	N	N
130	20231108	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	1853	1	2	0.05	227298150	123094	33.10	1860	1881	1796	2405	1297	1852	1846.54	0.31	-21396	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	599	10.59	1.40	12	0.38	175.00	1320.00	3860	20230515	-51.99	1364	20230316	35.85	3860	-51.99	20230515	1364	35.85	20230316	3860	-51.99	20230515	1364	35.85	20230316	3.51	N	023960	500	161 억	98674	N	N	3	N	N
131	20231108	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	1851	-1	5	-0.05	211939420	114789	30.87	1860	1881	1796	2405	1297	1852	1846.34	0.31	-20842	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	598	10.58	1.40	12	0.36	175.00	1320.00	3860	20230515	-52.05	1364	20230316	35.70	3860	-52.05	20230515	1364	35.70	20230316	3860	-52.05	20230515	1364	35.70	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
132	20231108	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	1855	3	2	0.16	172860270	93662	25.19	1860	1881	1796	2405	1297	1852	1845.58	0.31	-9673	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	600	10.60	1.41	12	0.29	175.00	1320.00	3860	20230515	-51.94	1364	20230316	36.00	3860	-51.94	20230515	1364	36.00	20230316	3860	-51.94	20230515	1364	36.00	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
133	20231108	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	1858	6	2	0.32	152149407	82479	22.18	1860	1881	1796	2405	1297	1852	1844.70	0.31	-8249	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	601	10.62	1.41	12	0.26	175.00	1320.00	3860	20230515	-51.87	1364	20230316	36.22	3860	-51.87	20230515	1364	36.22	20230316	3860	-51.87	20230515	1364	36.22	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
134	20231108	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	1853	1	2	0.05	138236077	74958	20.16	1860	1881	1796	2405	1297	1852	1844.18	0.31	-7003	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	599	10.59	1.40	12	0.23	175.00	1320.00	3860	20230515	-51.99	1364	20230316	35.85	3860	-51.99	20230515	1364	35.85	20230316	3860	-51.99	20230515	1364	35.85	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
135	20231108	110326	57	100.00	KOSPI	건설업	N	N	N	N	N	1855	3	2	0.16	115094555	62516	16.81	1860	1881	1796	2405	1297	1852	1841.04	0.31	-12461	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	600	10.60	1.41	12	0.19	175.00	1320.00	3860	20230515	-51.94	1364	20230316	36.00	3860	-51.94	20230515	1364	36.00	20230316	3860	-51.94	20230515	1364	36.00	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
136	20231108	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1821	-31	5	-1.67	78783544	42660	11.47	1860	1881	1796	2405	1297	1852	1846.78	0.31	-6458	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	589	10.41	1.38	12	0.13	175.00	1320.00	3860	20230515	-52.82	1364	20230316	33.50	3860	-52.82	20230515	1364	33.50	20230316	3860	-52.82	20230515	1364	33.50	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
137	20231108	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	1853	1	2	0.05	10139001	5475	1.47	1860	1861	1842	2405	1297	1852	1851.87	0.31	-696	1898	1874	1834	1810	1770	1887	1823	162	553	500	1110	1	1	32326011	599	10.59	1.40	12	0.02	175.00	1320.00	3860	20230515	-51.99	1364	20230316	35.85	3860	-51.99	20230515	1364	35.85	20230316	3860	-51.99	20230515	1364	35.85	20230316	3.51	N	023960	500	161 억	98674	N	N	0	N	N
138	20231107	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	1852	22	2	1.20	672654048	370862	143.20	1830	1858	1794	2375	1281	1830	1813.73	0.43	-37886	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	599	10.58	1.40	12	1.15	175.00	1320.00	3860	20230515	-52.02	1364	20230316	35.78	3860	-52.02	20230515	1364	35.78	20230316	3860	-52.02	20230515	1364	35.78	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
139	20231107	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	1828	-2	5	-0.11	588036953	324991	125.49	1830	1847	1794	2375	1281	1830	1809.39	0.43	-58388	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	591	10.45	1.38	12	1.01	175.00	1320.00	3860	20230515	-52.64	1364	20230316	34.02	3860	-52.64	20230515	1364	34.02	20230316	3860	-52.64	20230515	1364	34.02	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
140	20231107	140329	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	-17	5	-0.93	569043093	314553	121.46	1830	1847	1794	2375	1281	1830	1809.05	0.43	-60906	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	586	10.36	1.37	12	0.97	175.00	1320.00	3860	20230515	-53.03	1364	20230316	32.92	3860	-53.03	20230515	1364	32.92	20230316	3860	-53.03	20230515	1364	32.92	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
141	20231107	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	1806	-24	5	-1.31	529142673	292472	112.94	1830	1847	1794	2375	1281	1830	1809.21	0.43	-62568	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	584	10.32	1.37	12	0.90	175.00	1320.00	3860	20230515	-53.21	1364	20230316	32.40	3860	-53.21	20230515	1364	32.40	20230316	3860	-53.21	20230515	1364	32.40	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
142	20231107	120325	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	-30	5	-1.64	335746151	185103	71.48	1830	1847	1800	2375	1281	1830	1813.83	0.43	-9152	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	582	10.29	1.36	12	0.57	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
143	20231107	110326	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	-17	5	-0.93	232678620	127959	49.41	1830	1847	1800	2375	1281	1830	1818.38	0.43	-11246	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	586	10.36	1.37	12	0.40	175.00	1320.00	3860	20230515	-53.03	1364	20230316	32.92	3860	-53.03	20230515	1364	32.92	20230316	3860	-53.03	20230515	1364	32.92	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
144	20231107	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	1824	-6	5	-0.33	188529601	103665	40.03	1830	1847	1800	2375	1281	1830	1818.64	0.43	-7705	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	590	10.42	1.38	12	0.32	175.00	1320.00	3860	20230515	-52.75	1364	20230316	33.72	3860	-52.75	20230515	1364	33.72	20230316	3860	-52.75	20230515	1364	33.72	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
145	20231107	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	-30	5	-1.64	15619055	8582	3.31	1830	1840	1800	2375	1281	1830	1819.98	0.43	-7368	1873	1851	1808	1786	1743	1862	1797	162	545	500	1090	1	1	32326011	582	10.29	1.36	12	0.03	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.49	N	023960	500	161 억	139978	N	N	3	N	N
146	20231106	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1830	52	2	2.92	461733468	255915	193.94	1811	1830	1765	2310	1245	1778	1804.24	0.36	18134	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	592	10.46	1.39	12	0.79	175.00	1320.00	3860	20230515	-52.59	1364	20230316	34.16	3860	-52.59	20230515	1364	34.16	20230316	3860	-52.59	20230515	1364	34.16	20230316	3.54	N	023960	500	161 억	116829	N	N	3	N	N
147	20231106	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	1820	42	2	2.36	432250979	239771	181.71	1811	1827	1765	2310	1245	1778	1802.77	0.36	12840	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	588	10.40	1.38	12	0.74	175.00	1320.00	3860	20230515	-52.85	1364	20230316	33.43	3860	-52.85	20230515	1364	33.43	20230316	3860	-52.85	20230515	1364	33.43	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
148	20231106	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	22	2	1.24	362070623	200978	152.31	1811	1827	1765	2310	1245	1778	1801.54	0.36	14110	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	582	10.29	1.36	12	0.62	175.00	1320.00	3860	20230515	-53.37	1364	20230316	31.96	3860	-53.37	20230515	1364	31.96	20230316	3860	-53.37	20230515	1364	31.96	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
149	20231106	130323	57	100.00	KOSPI	건설업	N	N	N	N	N	1805	27	2	1.52	326206391	181070	137.22	1811	1827	1765	2310	1245	1778	1801.55	0.36	16699	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	583	10.31	1.37	12	0.56	175.00	1320.00	3860	20230515	-53.24	1364	20230316	32.33	3860	-53.24	20230515	1364	32.33	20230316	3860	-53.24	20230515	1364	32.33	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
150	20231106	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	1819	41	2	2.31	276296409	153493	116.32	1811	1827	1765	2310	1245	1778	1800.06	0.36	17711	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	588	10.39	1.38	12	0.47	175.00	1320.00	3860	20230515	-52.88	1364	20230316	33.36	3860	-52.88	20230515	1364	33.36	20230316	3860	-52.88	20230515	1364	33.36	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
151	20231106	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	35	2	1.97	212904302	118395	89.72	1811	1827	1765	2310	1245	1778	1798.25	0.36	5453	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	586	10.36	1.37	12	0.37	175.00	1320.00	3860	20230515	-53.03	1364	20230316	32.92	3860	-53.03	20230515	1364	32.92	20230316	3860	-53.03	20230515	1364	32.92	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
152	20231106	100306	57	100.00	KOSPI	건설업	N	N	N	N	N	1811	33	2	1.86	142969487	79899	60.55	1811	1811	1765	2310	1245	1778	1789.38	0.36	5959	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	585	10.35	1.37	12	0.25	175.00	1320.00	3860	20230515	-53.08	1364	20230316	32.77	3860	-53.08	20230515	1364	32.77	20230316	3860	-53.08	20230515	1364	32.77	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
153	20231106	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	0	3	0.00	36928965	20520	15.55	1811	1811	1778	2310	1245	1778	1799.66	0.36	-9206	1820	1798	1774	1752	1728	1810	1764	162	532	500	1060	1	1	32326011	575	10.16	1.35	12	0.06	175.00	1320.00	3860	20230515	-53.94	1364	20230316	30.35	3860	-53.94	20230515	1364	30.35	20230316	3860	-53.94	20230515	1364	30.35	20230316	3.54	N	023960	500	161 억	116829	N	N	0	N	N
154	20231103	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	12	2	0.68	229522542	129639	55.52	1766	1796	1750	2295	1237	1766	1770.45	0.36	2584	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	575	10.16	1.35	12	0.40	175.00	1320.00	3860	20230515	-53.94	1364	20230316	30.35	3860	-53.94	20230515	1364	30.35	20230316	3860	-53.94	20230515	1364	30.35	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
155	20231103	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	1783	17	2	0.96	221802958	125299	53.66	1766	1796	1750	2295	1237	1766	1770.19	0.36	1682	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	576	10.19	1.35	12	0.39	175.00	1320.00	3860	20230515	-53.81	1364	20230316	30.72	3860	-53.81	20230515	1364	30.72	20230316	3860	-53.81	20230515	1364	30.72	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
156	20231103	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	1775	9	2	0.51	174720514	98782	42.30	1766	1796	1750	2295	1237	1766	1768.75	0.36	2473	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	574	10.14	1.34	12	0.31	175.00	1320.00	3860	20230515	-54.02	1364	20230316	30.13	3860	-54.02	20230515	1364	30.13	20230316	3860	-54.02	20230515	1364	30.13	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
157	20231103	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	12	2	0.68	169923001	96084	41.15	1766	1796	1750	2295	1237	1766	1768.48	0.36	3145	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	575	10.16	1.35	12	0.30	175.00	1320.00	3860	20230515	-53.94	1364	20230316	30.35	3860	-53.94	20230515	1364	30.35	20230316	3860	-53.94	20230515	1364	30.35	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
158	20231103	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1766	0	3	0.00	158164362	89466	38.31	1766	1796	1750	2295	1237	1766	1767.87	0.36	141	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	571	10.09	1.34	12	0.28	175.00	1320.00	3860	20230515	-54.25	1364	20230316	29.47	3860	-54.25	20230515	1364	29.47	20230316	3860	-54.25	20230515	1364	29.47	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
159	20231103	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	1767	1	2	0.06	99274538	56326	24.12	1766	1790	1750	2295	1237	1766	1762.50	0.36	-3444	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	571	10.10	1.34	12	0.17	175.00	1320.00	3860	20230515	-54.22	1364	20230316	29.55	3860	-54.22	20230515	1364	29.55	20230316	3860	-54.22	20230515	1364	29.55	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
160	20231103	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	1753	-13	5	-0.74	71328461	40496	17.34	1766	1790	1750	2295	1237	1766	1761.37	0.36	-10386	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	567	10.02	1.33	12	0.13	175.00	1320.00	3860	20230515	-54.59	1364	20230316	28.52	3860	-54.59	20230515	1364	28.52	20230316	3860	-54.59	20230515	1364	28.52	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
161	20231103	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	1770	4	2	0.23	5206292	2948	1.26	1766	1770	1766	2295	1237	1766	1766.04	0.36	6	1826	1796	1750	1720	1674	1811	1735	162	529	500	1050	1	1	32326011	572	10.11	1.34	12	0.01	175.00	1320.00	3860	20230515	-54.15	1364	20230316	29.77	3860	-54.15	20230515	1364	29.77	20230316	3860	-54.15	20230515	1364	29.77	20230316	3.58	N	023960	500	161 억	115860	N	N	0	N	N
162	20231102	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1766	54	2	3.15	401178348	230711	196.37	1714	1780	1704	2225	1199	1712	1738.85	0.23	38052	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	571	10.09	1.34	12	0.71	175.00	1320.00	3860	20230515	-54.25	1364	20230316	29.47	3860	-54.25	20230515	1364	29.47	20230316	3860	-54.25	20230515	1364	29.47	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
163	20231102	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	51	2	2.98	379431319	218385	185.88	1714	1780	1704	2225	1199	1712	1737.44	0.23	36932	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	570	10.07	1.34	12	0.68	175.00	1320.00	3860	20230515	-54.33	1364	20230316	29.25	3860	-54.33	20230515	1364	29.25	20230316	3860	-54.33	20230515	1364	29.25	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
164	20231102	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1758	46	2	2.69	332225925	191543	163.03	1714	1780	1704	2225	1199	1712	1734.47	0.23	25457	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	568	10.05	1.33	12	0.59	175.00	1320.00	3860	20230515	-54.46	1364	20230316	28.89	3860	-54.46	20230515	1364	28.89	20230316	3860	-54.46	20230515	1364	28.89	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
165	20231102	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1760	48	2	2.80	304362131	175680	149.53	1714	1780	1704	2225	1199	1712	1732.48	0.23	27718	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	569	10.06	1.33	12	0.54	175.00	1320.00	3860	20230515	-54.40	1364	20230316	29.03	3860	-54.40	20230515	1364	29.03	20230316	3860	-54.40	20230515	1364	29.03	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
166	20231102	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1736	24	2	1.40	186284487	108286	92.17	1714	1743	1704	2225	1199	1712	1720.30	0.23	20159	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	561	9.92	1.32	12	0.33	175.00	1320.00	3860	20230515	-55.03	1364	20230316	27.27	3860	-55.03	20230515	1364	27.27	20230316	3860	-55.03	20230515	1364	27.27	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
167	20231102	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	1735	23	2	1.34	159622911	92884	79.06	1714	1743	1704	2225	1199	1712	1718.52	0.23	19170	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	561	9.91	1.31	12	0.29	175.00	1320.00	3860	20230515	-55.05	1364	20230316	27.20	3860	-55.05	20230515	1364	27.20	20230316	3860	-55.05	20230515	1364	27.20	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
168	20231102	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1733	21	2	1.23	120578509	70362	59.89	1714	1735	1704	2225	1199	1712	1713.69	0.23	21305	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	560	9.90	1.31	12	0.22	175.00	1320.00	3860	20230515	-55.10	1364	20230316	27.05	3860	-55.10	20230515	1364	27.05	20230316	3860	-55.10	20230515	1364	27.05	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
169	20231102	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	1712	0	3	0.00	4076966	2380	2.03	1714	1715	1712	2225	1199	1712	1713.01	0.23	-42	1786	1749	1723	1686	1660	1767	1704	162	513	500	1020	1	1	32326011	553	9.78	1.30	12	0.01	175.00	1320.00	3860	20230515	-55.65	1364	20230316	25.51	3860	-55.65	20230515	1364	25.51	20230316	3860	-55.65	20230515	1364	25.51	20230316	3.53	N	023960	500	161 억	73624	N	N	0	N	N
170	20231101	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	1712	-8	5	-0.47	194768747	113383	61.41	1711	1760	1697	2235	1204	1720	1717.80	0.24	-2841	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	553	9.78	1.30	12	0.35	175.00	1320.00	3860	20230515	-55.65	1364	20230316	25.51	3860	-55.65	20230515	1364	25.51	20230316	3860	-55.65	20230515	1364	25.51	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
171	20231101	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1707	-13	5	-0.76	176281258	102552	55.54	1711	1760	1697	2235	1204	1720	1718.95	0.24	-2140	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	552	9.75	1.29	12	0.32	175.00	1320.00	3860	20230515	-55.78	1364	20230316	25.15	3860	-55.78	20230515	1364	25.15	20230316	3860	-55.78	20230515	1364	25.15	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
172	20231101	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1701	-19	5	-1.10	137674773	79874	43.26	1711	1760	1699	2235	1204	1720	1723.65	0.24	1724	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	550	9.72	1.29	12	0.25	175.00	1320.00	3860	20230515	-55.93	1364	20230316	24.71	3860	-55.93	20230515	1364	24.71	20230316	3860	-55.93	20230515	1364	24.71	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
173	20231101	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	3	2	0.17	100669572	58170	31.50	1711	1760	1700	2235	1204	1720	1730.61	0.24	3195	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	557	9.85	1.31	12	0.18	175.00	1320.00	3860	20230515	-55.36	1364	20230316	26.32	3860	-55.36	20230515	1364	26.32	20230316	3860	-55.36	20230515	1364	26.32	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
174	20231101	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	1724	4	2	0.23	96706622	55870	30.26	1711	1760	1700	2235	1204	1720	1730.92	0.24	4256	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	557	9.85	1.31	12	0.17	175.00	1320.00	3860	20230515	-55.34	1364	20230316	26.39	3860	-55.34	20230515	1364	26.39	20230316	3860	-55.34	20230515	1364	26.39	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
175	20231101	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	1728	8	2	0.47	75383405	43414	23.51	1711	1760	1711	2235	1204	1720	1736.38	0.24	4297	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	559	9.87	1.31	12	0.13	175.00	1320.00	3860	20230515	-55.23	1364	20230316	26.69	3860	-55.23	20230515	1364	26.69	20230316	3860	-55.23	20230515	1364	26.69	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
176	20231101	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	1737	17	2	0.99	58926809	33859	18.34	1711	1760	1711	2235	1204	1720	1740.36	0.24	3289	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	562	9.93	1.32	12	0.10	175.00	1320.00	3860	20230515	-55.00	1364	20230316	27.35	3860	-55.00	20230515	1364	27.35	20230316	3860	-55.00	20230515	1364	27.35	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N
177	20231101	090319	57	100.00	KOSPI	건설업	N	N	N	N	N	1729	9	2	0.52	11049637	6446	3.49	1711	1729	1711	2235	1204	1720	1714.19	0.24	4109	1783	1751	1718	1686	1653	1767	1702	162	515	500	1030	1	1	32326011	559	9.88	1.31	12	0.02	175.00	1320.00	3860	20230515	-55.21	1364	20230316	26.76	3860	-55.21	20230515	1364	26.76	20230316	3860	-55.21	20230515	1364	26.76	20230316	3.62	N	023960	500	161 억	79152	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History