KissMeData/028100/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 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	160412	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-60	5	-0.46	684822590	51427	94.38	13530	13580	13050	17050	9190	13120	13317.17	4.49	-4628	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1835	-8.03	0.82	12	0.37	-1627.00	15989.00	15550	20221128	-16.01	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	15400	-15.19	20221201	11100	17.66	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
3	20231130	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	20	2	0.15	611969610	45855	84.15	13530	13580	13120	17050	9190	13120	13345.76	4.49	-4675	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1847	-8.08	0.82	12	0.33	-1627.00	15989.00	15550	20221128	-15.50	11100	20230103	18.38	15000	-12.40	20230524	11100	18.38	20230103	15400	-14.68	20221201	11100	18.38	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
4	20231130	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	60	2	0.46	578732870	43326	79.51	13530	13580	13120	17050	9190	13120	13357.64	4.49	-4436	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1852	-8.10	0.82	12	0.31	-1627.00	15989.00	15550	20221128	-15.24	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15400	-14.42	20221201	11100	18.74	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
5	20231130	130409	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	0	3	0.00	547877100	40978	75.20	13530	13580	13120	17050	9190	13120	13370.04	4.49	-4250	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1844	-8.06	0.82	12	0.29	-1627.00	15989.00	15550	20221128	-15.63	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15400	-14.81	20221201	11100	18.20	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
6	20231130	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	50	2	0.38	484154670	36128	66.30	13530	13580	13130	17050	9190	13120	13401.10	4.49	-4357	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1851	-8.09	0.82	12	0.26	-1627.00	15989.00	15550	20221128	-15.31	11100	20230103	18.65	15000	-12.20	20230524	11100	18.65	20230103	15400	-14.48	20221201	11100	18.65	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
7	20231130	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	140	2	1.07	423252860	31514	57.83	13530	13580	13210	17050	9190	13120	13430.64	4.49	-3786	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1863	-8.15	0.83	12	0.22	-1627.00	15989.00	15550	20221128	-14.73	11100	20230103	19.46	15000	-11.60	20230524	11100	19.46	20230103	15400	-13.90	20221201	11100	19.46	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
8	20231130	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	230	2	1.75	403550630	30030	55.11	13530	13580	13210	17050	9190	13120	13438.26	4.49	-4726	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1876	-8.21	0.83	12	0.21	-1627.00	15989.00	15550	20221128	-14.15	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15400	-13.31	20221201	11100	20.27	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
9	20231130	090412	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	370	2	2.82	251826960	18636	34.20	13530	13580	13310	17050	9190	13120	13512.95	4.49	-2711	13746	13432	13276	12962	12806	13355	12885	70	3930	500	9180	10	1	14052646	1896	-8.29	0.84	12	0.13	-1627.00	15989.00	15550	20221128	-13.25	11100	20230103	21.53	15000	-10.07	20230524	11100	21.53	20230103	15400	-12.40	20221201	11100	21.53	20230103	1.86	N	028100	500	70 억	630866	N	N	0	N	N
10	20231129	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-690	5	-5.00	724614440	54411	241.89	13540	13590	13120	17950	9670	13810	13317.44	4.60	-14132	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1844	-8.06	0.82	12	0.39	-1627.00	15989.00	15550	20221128	-15.63	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15400	-14.81	20221201	11100	18.20	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
11	20231129	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-660	5	-4.78	683547550	51284	227.99	13540	13590	13120	17950	9670	13810	13328.48	4.60	-12987	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1848	-8.08	0.82	12	0.36	-1627.00	15989.00	15550	20221128	-15.43	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15400	-14.61	20221201	11100	18.47	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
12	20231129	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-660	5	-4.78	642215310	48140	214.01	13540	13590	13120	17950	9670	13810	13340.38	4.60	-11469	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1848	-8.08	0.82	12	0.34	-1627.00	15989.00	15550	20221128	-15.43	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15400	-14.61	20221201	11100	18.47	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
13	20231129	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-540	5	-3.91	501504020	37491	166.67	13540	13590	13230	17950	9670	13810	13376.42	4.60	-6855	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1865	-8.16	0.83	12	0.27	-1627.00	15989.00	15550	20221128	-14.66	11100	20230103	19.55	15000	-11.53	20230524	11100	19.55	20230103	15400	-13.83	20221201	11100	19.55	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
14	20231129	120413	57	100.00	KOSPI	건설업	N	N	N	N	N	13310	-500	5	-3.62	485073830	36254	161.17	13540	13590	13230	17950	9670	13810	13379.63	4.60	-6364	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1870	-8.18	0.83	12	0.26	-1627.00	15989.00	15550	20221128	-14.41	11100	20230103	19.91	15000	-11.27	20230524	11100	19.91	20230103	15400	-13.57	20221201	11100	19.91	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
15	20231129	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	-550	5	-3.98	415472310	31010	137.86	13540	13590	13230	17950	9670	13810	13397.74	4.60	-6054	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1863	-8.15	0.83	12	0.22	-1627.00	15989.00	15550	20221128	-14.73	11100	20230103	19.46	15000	-11.60	20230524	11100	19.46	20230103	15400	-13.90	20221201	11100	19.46	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
16	20231129	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	-440	5	-3.19	269758410	20060	89.18	13540	13590	13370	17950	9670	13810	13447.22	4.60	-3847	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1879	-8.22	0.84	12	0.14	-1627.00	15989.00	15550	20221128	-14.02	11100	20230103	20.45	15000	-10.87	20230524	11100	20.45	20230103	15400	-13.18	20221201	11100	20.45	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
17	20231129	090408	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-350	5	-2.53	98799820	7321	32.55	13540	13590	13420	17950	9670	13810	13494.54	4.60	-419	14376	14092	13916	13632	13456	14040	13580	70	4140	500	9660	10	1	14052646	1891	-8.27	0.84	12	0.05	-1627.00	15989.00	15550	20221128	-13.44	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15400	-12.60	20221201	11100	21.26	20230103	1.92	N	028100	500	70 억	645898	N	N	0	N	N
18	20231128	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	-30	5	-0.22	304341150	21948	62.17	13810	14200	13740	17990	9690	13840	13866.68	4.64	-5154	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1941	-8.49	0.86	12	0.16	-1627.00	15989.00	15550	20221128	-11.19	11100	20230103	24.41	15000	-7.93	20230524	11100	24.41	20230103	15550	-11.19	20221128	11100	24.41	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
19	20231128	150346	57	100.00	KOSPI	건설업	N	N	N	N	N	13840	0	3	0.00	282559290	20375	57.72	13810	14200	13740	17990	9690	13840	13867.94	4.64	-5020	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1945	-8.51	0.87	12	0.14	-1627.00	15989.00	15550	20221128	-11.00	11100	20230103	24.68	15000	-7.73	20230524	11100	24.68	20230103	15550	-11.00	20221128	11100	24.68	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
20	20231128	140408	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	20	2	0.14	240333410	17324	49.08	13810	14200	13740	17990	9690	13840	13872.86	4.64	-3945	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1948	-8.52	0.87	12	0.12	-1627.00	15989.00	15550	20221128	-10.87	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	15550	-10.87	20221128	11100	24.86	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
21	20231128	130407	57	100.00	KOSPI	건설업	N	N	N	N	N	13910	70	2	0.51	192596850	13896	39.36	13810	14200	13740	17990	9690	13840	13859.88	4.64	-2526	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1955	-8.55	0.87	12	0.10	-1627.00	15989.00	15550	20221128	-10.55	11100	20230103	25.32	15000	-7.27	20230524	11100	25.32	20230103	15550	-10.55	20221128	11100	25.32	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
22	20231128	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	10	2	0.07	181295840	13083	37.06	13810	14200	13740	17990	9690	13840	13857.36	4.64	-2301	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1946	-8.51	0.87	12	0.09	-1627.00	15989.00	15550	20221128	-10.93	11100	20230103	24.77	15000	-7.67	20230524	11100	24.77	20230103	15550	-10.93	20221128	11100	24.77	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
23	20231128	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	10	2	0.07	164426570	11868	33.62	13810	14200	13740	17990	9690	13840	13854.61	4.64	-2023	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1946	-8.51	0.87	12	0.08	-1627.00	15989.00	15550	20221128	-10.93	11100	20230103	24.77	15000	-7.67	20230524	11100	24.77	20230103	15550	-10.93	20221128	11100	24.77	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
24	20231128	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	-40	5	-0.29	131950830	9513	26.95	13810	14200	13740	17990	9690	13840	13870.58	4.64	-2802	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1939	-8.48	0.86	12	0.07	-1627.00	15989.00	15550	20221128	-11.25	11100	20230103	24.32	15000	-8.00	20230524	11100	24.32	20230103	15550	-11.25	20221128	11100	24.32	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
25	20231128	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	20	2	0.14	16481290	1181	3.35	13810	14200	13810	17990	9690	13840	13955.37	4.64	-655	14180	14010	13890	13720	13600	13950	13660	70	4150	500	9680	10	1	14052646	1948	-8.52	0.87	12	0.01	-1627.00	15989.00	15550	20221128	-10.87	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	15550	-10.87	20221128	11100	24.86	20230103	1.93	N	028100	500	70 억	651468	N	N	0	N	N
26	20231127	160408	57	100.00	KOSPI	건설업	N	N	N	N	N	13840	70	2	0.51	488093210	35030	225.36	13930	14060	13770	17900	9640	13770	13933.58	4.61	3792	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1945	-8.51	0.87	12	0.25	-1627.00	15989.00	15550	20221128	-11.00	11100	20230103	24.68	15000	-7.73	20230524	11100	24.68	20230103	15550	-11.00	20221128	11100	24.68	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
27	20231127	150407	57	100.00	KOSPI	건설업	N	N	N	N	N	13840	70	2	0.51	480232990	34462	221.71	13930	14060	13770	17900	9640	13770	13935.15	4.61	3769	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1945	-8.51	0.87	12	0.25	-1627.00	15989.00	15550	20221128	-11.00	11100	20230103	24.68	15000	-7.73	20230524	11100	24.68	20230103	15550	-11.00	20221128	11100	24.68	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
28	20231127	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	13870	100	2	0.73	462603700	33189	213.52	13930	14060	13770	17900	9640	13770	13938.46	4.61	3655	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1949	-8.52	0.87	12	0.24	-1627.00	15989.00	15550	20221128	-10.80	11100	20230103	24.95	15000	-7.53	20230524	11100	24.95	20230103	15550	-10.80	20221128	11100	24.95	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
29	20231127	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	120	2	0.87	424708250	30456	195.93	13930	14060	13770	17900	9640	13770	13944.98	4.61	3347	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1952	-8.54	0.87	12	0.22	-1627.00	15989.00	15550	20221128	-10.68	11100	20230103	25.14	15000	-7.40	20230524	11100	25.14	20230103	15550	-10.68	20221128	11100	25.14	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
30	20231127	120409	57	100.00	KOSPI	건설업	N	N	N	N	N	13930	160	2	1.16	393818480	28231	181.62	13930	14060	13770	17900	9640	13770	13949.86	4.61	4375	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1958	-8.56	0.87	12	0.20	-1627.00	15989.00	15550	20221128	-10.42	11100	20230103	25.50	15000	-7.13	20230524	11100	25.50	20230103	15550	-10.42	20221128	11100	25.50	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
31	20231127	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	13930	160	2	1.16	383263750	27472	176.74	13930	14060	13770	17900	9640	13770	13951.07	4.61	4314	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1958	-8.56	0.87	12	0.20	-1627.00	15989.00	15550	20221128	-10.42	11100	20230103	25.50	15000	-7.13	20230524	11100	25.50	20230103	15550	-10.42	20221128	11100	25.50	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
32	20231127	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	180	2	1.31	335425490	24026	154.57	13930	14060	13770	17900	9640	13770	13960.94	4.61	3456	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1960	-8.57	0.87	12	0.17	-1627.00	15989.00	15550	20221128	-10.29	11100	20230103	25.68	15000	-7.00	20230524	11100	25.68	20230103	15550	-10.29	20221128	11100	25.68	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
33	20231127	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	13880	110	2	0.80	15940460	1145	7.37	13930	13930	13870	17900	9640	13770	13921.80	4.61	-220	14110	13940	13730	13560	13350	14025	13645	70	4130	500	9630	10	1	14052646	1951	-8.53	0.87	12	0.01	-1627.00	15989.00	15550	20221128	-10.74	11100	20230103	25.05	15000	-7.47	20230524	11100	25.05	20230103	15550	-10.74	20221128	11100	25.05	20230103	1.95	N	028100	500	70 억	647722	N	N	0	N	N
34	20231124	160359	57	100.00	KOSPI	건설업	N	N	N	N	N	13770	150	2	1.10	213702300	15539	79.50	13520	13900	13520	17700	9540	13620	13752.59	4.60	574	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1935	-8.46	0.86	12	0.11	-1627.00	15989.00	15550	20221128	-11.45	11100	20230103	24.05	15000	-8.20	20230524	11100	24.05	20230103	15550	-11.45	20221128	11100	24.05	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
35	20231124	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	200	2	1.47	185518640	13493	69.03	13520	13900	13520	17700	9540	13620	13749.25	4.60	597	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1942	-8.49	0.86	12	0.10	-1627.00	15989.00	15550	20221128	-11.13	11100	20230103	24.50	15000	-7.87	20230524	11100	24.50	20230103	15550	-11.13	20221128	11100	24.50	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
36	20231124	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	240	2	1.76	152694680	11117	56.87	13520	13900	13520	17700	9540	13620	13735.24	4.60	1094	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1948	-8.52	0.87	12	0.08	-1627.00	15989.00	15550	20221128	-10.87	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	15550	-10.87	20221128	11100	24.86	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
37	20231124	130403	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	180	2	1.32	90890620	6655	34.05	13520	13800	13520	17700	9540	13620	13657.49	4.60	554	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1939	-8.48	0.86	12	0.05	-1627.00	15989.00	15550	20221128	-11.25	11100	20230103	24.32	15000	-8.00	20230524	11100	24.32	20230103	15550	-11.25	20221128	11100	24.32	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
38	20231124	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	40	2	0.29	72241130	5298	27.10	13520	13800	13520	17700	9540	13620	13635.55	4.60	614	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1920	-8.40	0.85	12	0.04	-1627.00	15989.00	15550	20221128	-12.15	11100	20230103	23.06	15000	-8.93	20230524	11100	23.06	20230103	15550	-12.15	20221128	11100	23.06	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
39	20231124	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	40	2	0.29	59942240	4398	22.50	13520	13800	13520	17700	9540	13620	13629.43	4.60	612	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1920	-8.40	0.85	12	0.03	-1627.00	15989.00	15550	20221128	-12.15	11100	20230103	23.06	15000	-8.93	20230524	11100	23.06	20230103	15550	-12.15	20221128	11100	23.06	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
40	20231124	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	10	2	0.07	54174210	3976	20.34	13520	13800	13520	17700	9540	13620	13625.30	4.60	520	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1915	-8.38	0.85	12	0.03	-1627.00	15989.00	15550	20221128	-12.35	11100	20230103	22.79	15000	-9.13	20230524	11100	22.79	20230103	15550	-12.35	20221128	11100	22.79	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
41	20231124	090403	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-100	5	-0.73	12950390	957	4.90	13520	13640	13520	17700	9540	13620	13532.28	4.60	60	14120	13870	13700	13450	13280	13785	13365	70	4080	500	9530	10	1	14052646	1900	-8.31	0.85	12	0.01	-1627.00	15989.00	15550	20221128	-13.05	11100	20230103	21.80	15000	-9.87	20230524	11100	21.80	20230103	15550	-13.05	20221128	11100	21.80	20230103	1.99	N	028100	500	70 억	646592	N	N	0	N	N
42	20231123	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	-210	5	-1.52	267960820	19493	108.28	13830	13950	13530	17970	9690	13830	13746.64	4.62	-3051	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1914	-8.37	0.85	12	0.14	-1627.00	15989.00	15550	20221128	-12.41	11100	20230103	22.70	15000	-9.20	20230524	11100	22.70	20230103	15550	-12.41	20221128	11100	22.70	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
43	20231123	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	13590	-240	5	-1.74	264453370	19235	106.85	13830	13950	13530	17970	9690	13830	13748.54	4.62	-2962	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1910	-8.35	0.85	12	0.14	-1627.00	15989.00	15550	20221128	-12.60	11100	20230103	22.43	15000	-9.40	20230524	11100	22.43	20230103	15550	-12.60	20221128	11100	22.43	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
44	20231123	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	13640	-190	5	-1.37	202283220	14659	81.43	13830	13950	13630	17970	9690	13830	13799.25	4.62	-3066	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1917	-8.38	0.85	12	0.10	-1627.00	15989.00	15550	20221128	-12.28	11100	20230103	22.88	15000	-9.07	20230524	11100	22.88	20230103	15550	-12.28	20221128	11100	22.88	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
45	20231123	130409	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	-140	5	-1.01	183390630	13275	73.74	13830	13950	13630	17970	9690	13830	13814.73	4.62	-2505	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1924	-8.41	0.86	12	0.09	-1627.00	15989.00	15550	20221128	-11.96	11100	20230103	23.33	15000	-8.73	20230524	11100	23.33	20230103	15550	-11.96	20221128	11100	23.33	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
46	20231123	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	-10	5	-0.07	118357630	8546	47.47	13830	13950	13790	17970	9690	13830	13849.48	4.62	71	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1942	-8.49	0.86	12	0.06	-1627.00	15989.00	15550	20221128	-11.13	11100	20230103	24.50	15000	-7.87	20230524	11100	24.50	20230103	15550	-11.13	20221128	11100	24.50	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
47	20231123	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	-10	5	-0.07	104799170	7565	42.02	13830	13950	13790	17970	9690	13830	13853.17	4.62	675	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1942	-8.49	0.86	12	0.05	-1627.00	15989.00	15550	20221128	-11.13	11100	20230103	24.50	15000	-7.87	20230524	11100	24.50	20230103	15550	-11.13	20221128	11100	24.50	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
48	20231123	100405	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	-20	5	-0.14	86136490	6215	34.52	13830	13950	13790	17970	9690	13830	13859.46	4.62	1071	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1941	-8.49	0.86	12	0.04	-1627.00	15989.00	15550	20221128	-11.19	11100	20230103	24.41	15000	-7.93	20230524	11100	24.41	20230103	15550	-11.19	20221128	11100	24.41	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
49	20231123	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	13870	40	2	0.29	6723470	486	2.70	13830	13880	13830	17970	9690	13830	13834.32	4.62	-412	14063	13946	13803	13686	13543	14005	13745	70	4140	500	9680	10	1	14052646	1949	-8.52	0.87	12	0.00	-1627.00	15989.00	15550	20221128	-10.80	11100	20230103	24.95	15000	-7.53	20230524	11100	24.95	20230103	15550	-10.80	20221128	11100	24.95	20230103	1.98	N	028100	500	70 억	649010	N	N	1	N	N
50	20231122	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	13830	50	2	0.36	239961180	17369	89.41	13800	13920	13660	17910	9650	13780	13815.46	4.62	-567	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1943	-8.50	0.86	12	0.12	-1627.00	15989.00	15750	20221118	-12.19	11100	20230103	24.59	15000	-7.80	20230524	11100	24.59	20230103	15550	-11.06	20221128	11100	24.59	20230103	1.93	N	028100	500	70 억	649654	N	N	1	N	N
51	20231122	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	110	2	0.80	225559600	16331	84.06	13800	13920	13660	17910	9650	13780	13811.74	4.62	-211	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1952	-8.54	0.87	12	0.12	-1627.00	15989.00	15750	20221118	-11.81	11100	20230103	25.14	15000	-7.40	20230524	11100	25.14	20230103	15550	-10.68	20221128	11100	25.14	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
52	20231122	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	13830	50	2	0.36	143681580	10427	53.67	13800	13900	13660	17910	9650	13780	13779.76	4.62	-420	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1943	-8.50	0.86	12	0.07	-1627.00	15989.00	15750	20221118	-12.19	11100	20230103	24.59	15000	-7.80	20230524	11100	24.59	20230103	15550	-11.06	20221128	11100	24.59	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
53	20231122	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	40	2	0.29	125665970	9127	46.98	13800	13900	13660	17910	9650	13780	13768.60	4.62	-378	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1942	-8.49	0.86	12	0.06	-1627.00	15989.00	15750	20221118	-12.25	11100	20230103	24.50	15000	-7.87	20230524	11100	24.50	20230103	15550	-11.13	20221128	11100	24.50	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
54	20231122	120409	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	-40	5	-0.29	98197320	7141	36.76	13800	13900	13660	17910	9650	13780	13751.20	4.62	-532	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1931	-8.44	0.86	12	0.05	-1627.00	15989.00	15750	20221118	-12.76	11100	20230103	23.78	15000	-8.40	20230524	11100	23.78	20230103	15550	-11.64	20221128	11100	23.78	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
55	20231122	110421	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	-40	5	-0.29	83567850	6076	31.28	13800	13900	13660	17910	9650	13780	13753.76	4.62	-515	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1931	-8.44	0.86	12	0.04	-1627.00	15989.00	15750	20221118	-12.76	11100	20230103	23.78	15000	-8.40	20230524	11100	23.78	20230103	15550	-11.64	20221128	11100	23.78	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
56	20231122	100412	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	-60	5	-0.44	57251860	4157	21.40	13800	13900	13660	17910	9650	13780	13772.40	4.62	-834	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1928	-8.43	0.86	12	0.03	-1627.00	15989.00	15750	20221118	-12.89	11100	20230103	23.60	15000	-8.53	20230524	11100	23.60	20230103	15550	-11.77	20221128	11100	23.60	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
57	20231122	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	-110	5	-0.80	19582530	1425	7.34	13800	13800	13660	17910	9650	13780	13742.13	4.62	-459	14140	13960	13790	13610	13440	14050	13700	70	4130	500	9640	10	1	14052646	1921	-8.40	0.85	12	0.01	-1627.00	15989.00	15750	20221118	-13.21	11100	20230103	23.15	15000	-8.87	20230524	11100	23.15	20230103	15550	-12.09	20221128	11100	23.15	20230103	1.93	N	028100	500	70 억	649654	N	N	2	N	N
58	20231121	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	13780	100	2	0.73	268150070	19427	50.14	13710	13970	13620	17780	9580	13680	13802.97	4.64	-2685	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1936	-8.47	0.86	12	0.14	-1627.00	15989.00	15750	20221118	-12.51	11100	20230103	24.14	15000	-8.13	20230524	11100	24.14	20230103	15550	-11.38	20221128	11100	24.14	20230103	1.98	N	028100	500	70 억	652266	N	N	2	N	N
59	20231121	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	13780	100	2	0.73	258977340	18761	48.42	13710	13970	13620	17780	9580	13680	13804.03	4.64	-2655	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1936	-8.47	0.86	12	0.13	-1627.00	15989.00	15750	20221118	-12.51	11100	20230103	24.14	15000	-8.13	20230524	11100	24.14	20230103	15550	-11.38	20221128	11100	24.14	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
60	20231121	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	130	2	0.95	247470300	17927	46.27	13710	13970	13620	17780	9580	13680	13804.33	4.64	-2474	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1941	-8.49	0.86	12	0.13	-1627.00	15989.00	15750	20221118	-12.32	11100	20230103	24.41	15000	-7.93	20230524	11100	24.41	20230103	15550	-11.19	20221128	11100	24.41	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
61	20231121	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	120	2	0.88	204374980	14817	38.24	13710	13970	13620	17780	9580	13680	13793.28	4.64	-1324	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1939	-8.48	0.86	12	0.11	-1627.00	15989.00	15750	20221118	-12.38	11100	20230103	24.32	15000	-8.00	20230524	11100	24.32	20230103	15550	-11.25	20221128	11100	24.32	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
62	20231121	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	180	2	1.32	168583750	12231	31.57	13710	13970	13620	17780	9580	13680	13783.32	4.64	-1124	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1948	-8.52	0.87	12	0.09	-1627.00	15989.00	15750	20221118	-12.00	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	15550	-10.87	20221128	11100	24.86	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
63	20231121	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	13780	100	2	0.73	63114670	4612	11.90	13710	13780	13620	17780	9580	13680	13684.88	4.64	326	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1936	-8.47	0.86	12	0.03	-1627.00	15989.00	15750	20221118	-12.51	11100	20230103	24.14	15000	-8.13	20230524	11100	24.14	20230103	15550	-11.38	20221128	11100	24.14	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
64	20231121	100342	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	0	3	0.00	28464400	2081	5.37	13710	13730	13620	17780	9580	13680	13678.23	4.64	367	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1922	-8.41	0.86	12	0.01	-1627.00	15989.00	15750	20221118	-13.14	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	15550	-12.03	20221128	11100	23.24	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
65	20231121	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	13710	30	2	0.22	2590190	189	0.49	13710	13710	13700	17780	9580	13680	13704.71	4.64	109	14040	13860	13640	13460	13240	13950	13550	70	4100	500	9570	10	1	14052646	1927	-8.43	0.86	12	0.00	-1627.00	15989.00	15750	20221118	-12.95	11100	20230103	23.51	15000	-8.60	20230524	11100	23.51	20230103	15550	-11.83	20221128	11100	23.51	20230103	1.98	N	028100	500	70 억	652266	N	N	6	N	N
66	20231120	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	130	2	0.96	530548390	38682	157.40	13420	13820	13420	17610	9490	13550	13715.69	4.55	11214	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1922	-8.41	0.86	12	0.28	-1627.00	15989.00	15750	20221118	-13.14	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	15550	-12.03	20221128	11100	23.24	20230103	1.97	N	028100	500	70 억	639116	N	N	6	N	N
67	20231120	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	190	2	1.40	503660440	36719	149.41	13420	13820	13420	17610	9490	13550	13716.62	4.55	11178	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1931	-8.44	0.86	12	0.26	-1627.00	15989.00	15750	20221118	-12.76	11100	20230103	23.78	15000	-8.40	20230524	11100	23.78	20230103	15550	-11.64	20221128	11100	23.78	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
68	20231120	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	13780	230	2	1.70	472766820	34471	140.26	13420	13820	13420	17610	9490	13550	13714.91	4.55	11251	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1936	-8.47	0.86	12	0.25	-1627.00	15989.00	15750	20221118	-12.51	11100	20230103	24.14	15000	-8.13	20230524	11100	24.14	20230103	15550	-11.38	20221128	11100	24.14	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
69	20231120	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	13790	240	2	1.77	453730510	33089	134.64	13420	13820	13420	17610	9490	13550	13712.43	4.55	10870	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1938	-8.48	0.86	12	0.24	-1627.00	15989.00	15750	20221118	-12.44	11100	20230103	24.23	15000	-8.07	20230524	11100	24.23	20230103	15550	-11.32	20221128	11100	24.23	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
70	20231120	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	13780	230	2	1.70	416071360	30358	123.53	13420	13780	13420	17610	9490	13550	13705.49	4.55	10576	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1936	-8.47	0.86	12	0.22	-1627.00	15989.00	15750	20221118	-12.51	11100	20230103	24.14	15000	-8.13	20230524	11100	24.14	20230103	15550	-11.38	20221128	11100	24.14	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
71	20231120	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	170	2	1.25	365031520	26639	108.39	13420	13780	13420	17610	9490	13550	13702.90	4.55	10488	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1928	-8.43	0.86	12	0.19	-1627.00	15989.00	15750	20221118	-12.89	11100	20230103	23.60	15000	-8.53	20230524	11100	23.60	20230103	15550	-11.77	20221128	11100	23.60	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
72	20231120	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	13710	160	2	1.18	325495690	23755	96.66	13420	13780	13420	17610	9490	13550	13702.20	4.55	10058	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1927	-8.43	0.86	12	0.17	-1627.00	15989.00	15750	20221118	-12.95	11100	20230103	23.51	15000	-8.60	20230524	11100	23.51	20230103	15550	-11.83	20221128	11100	23.51	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
73	20231120	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	-100	5	-0.74	1570660	117	0.48	13420	13450	13420	17610	9490	13550	13424.44	4.55	8	13843	13696	13553	13406	13263	13695	13405	70	4060	500	9480	10	1	14052646	1890	-8.27	0.84	12	0.00	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15550	-13.50	20221128	11100	21.17	20230103	1.97	N	028100	500	70 억	639116	N	N	2	N	N
74	20231117	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	0	3	0.00	330290540	24389	175.66	13550	13700	13410	17610	9490	13550	13542.60	4.54	134	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1904	-8.33	0.85	12	0.17	-1627.00	15989.00	15750	20221118	-13.97	11100	20230103	22.07	15000	-9.67	20230524	11100	22.07	20230103	15750	-13.97	20221118	11100	22.07	20230103	1.97	N	028100	500	70 억	638466	N	N	2	N	N
75	20231117	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	60	2	0.44	307339430	22700	163.50	13550	13700	13410	17610	9490	13550	13539.18	4.54	129	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1913	-8.37	0.85	12	0.16	-1627.00	15989.00	15750	20221118	-13.59	11100	20230103	22.61	15000	-9.27	20230524	11100	22.61	20230103	15750	-13.59	20221118	11100	22.61	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
76	20231117	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-60	5	-0.44	144294350	10730	77.28	13550	13550	13410	17610	9490	13550	13447.75	4.54	-209	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1896	-8.29	0.84	12	0.08	-1627.00	15989.00	15750	20221118	-14.35	11100	20230103	21.53	15000	-10.07	20230524	11100	21.53	20230103	15750	-14.35	20221118	11100	21.53	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
77	20231117	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	13420	-130	5	-0.96	130535280	9707	69.92	13550	13550	13410	17610	9490	13550	13447.54	4.54	-657	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1886	-8.25	0.84	12	0.07	-1627.00	15989.00	15750	20221118	-14.79	11100	20230103	20.90	15000	-10.53	20230524	11100	20.90	20230103	15750	-14.79	20221118	11100	20.90	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
78	20231117	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	-100	5	-0.74	69970780	5198	37.44	13550	13550	13430	17610	9490	13550	13461.10	4.54	-880	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1890	-8.27	0.84	12	0.04	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15750	-14.60	20221118	11100	21.17	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
79	20231117	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-90	5	-0.66	50461910	3749	27.00	13550	13550	13430	17610	9490	13550	13460.10	4.54	-874	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1891	-8.27	0.84	12	0.03	-1627.00	15989.00	15750	20221118	-14.54	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15750	-14.54	20221118	11100	21.26	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
80	20231117	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	13480	-70	5	-0.52	38780510	2882	20.76	13550	13550	13430	17610	9490	13550	13456.11	4.54	-787	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1894	-8.29	0.84	12	0.02	-1627.00	15989.00	15750	20221118	-14.41	11100	20230103	21.44	15000	-10.13	20230524	11100	21.44	20230103	15750	-14.41	20221118	11100	21.44	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
81	20231117	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-90	5	-0.66	5615820	416	3.00	13550	13550	13460	17610	9490	13550	13499.57	4.54	107	13676	13612	13496	13432	13316	13645	13465	70	4060	500	9480	10	1	14052646	1891	-8.27	0.84	12	0.00	-1627.00	15989.00	15750	20221118	-14.54	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15750	-14.54	20221118	11100	21.26	20230103	1.97	N	028100	500	70 억	638466	N	N	0	N	N
82	20231116	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	20	2	0.15	177545640	13173	64.45	13530	13560	13380	17580	9480	13530	13478.00	4.54	-738	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1904	-8.33	0.85	12	0.09	-1627.00	15989.00	15750	20221118	-13.97	11100	20230103	22.07	15000	-9.67	20230524	11100	22.07	20230103	15750	-13.97	20221118	11100	22.07	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
83	20231116	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	0	3	0.00	139660270	10373	50.75	13530	13530	13380	17580	9480	13530	13463.83	4.54	-632	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1901	-8.32	0.85	12	0.07	-1627.00	15989.00	15750	20221118	-14.10	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	15750	-14.10	20221118	11100	21.89	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
84	20231116	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	13480	-50	5	-0.37	109547940	8143	39.84	13530	13530	13380	17580	9480	13530	13453.02	4.54	-1213	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1894	-8.29	0.84	12	0.06	-1627.00	15989.00	15750	20221118	-14.41	11100	20230103	21.44	15000	-10.13	20230524	11100	21.44	20230103	15750	-14.41	20221118	11100	21.44	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
85	20231116	130355	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	-80	5	-0.59	107337640	7979	39.04	13530	13530	13380	17580	9480	13530	13452.52	4.54	-1301	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1890	-8.27	0.84	12	0.06	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15750	-14.60	20221118	11100	21.17	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
86	20231116	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	13470	-60	5	-0.44	98462350	7320	35.81	13530	13530	13380	17580	9480	13530	13451.14	4.54	-1201	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1893	-8.28	0.84	12	0.05	-1627.00	15989.00	15750	20221118	-14.48	11100	20230103	21.35	15000	-10.20	20230524	11100	21.35	20230103	15750	-14.48	20221118	11100	21.35	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
87	20231116	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	-120	5	-0.89	55480070	4128	20.20	13530	13530	13380	17580	9480	13530	13439.94	4.54	-1234	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1884	-8.24	0.84	12	0.03	-1627.00	15989.00	15750	20221118	-14.86	11100	20230103	20.81	15000	-10.60	20230524	11100	20.81	20230103	15750	-14.86	20221118	11100	20.81	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
88	20231116	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	13500	-30	5	-0.22	3813240	282	1.38	13530	13530	13500	17580	9480	13530	13522.13	4.54	-243	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1897	-8.30	0.84	12	0.00	-1627.00	15989.00	15750	20221118	-14.29	11100	20230103	21.62	15000	-10.00	20230524	11100	21.62	20230103	15750	-14.29	20221118	11100	21.62	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
89	20231116	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	0	3	0.00	0	0	0.00	0	0	0	17580	9480	13530	0.00	4.54	0	13690	13610	13470	13390	13250	13650	13430	70	4050	500	9470	10	1	14052646	1901	-8.32	0.85	12	0.00	-1627.00	15989.00	15750	20221118	-14.10	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	15750	-14.10	20221118	11100	21.89	20230103	1.98	N	028100	500	70 억	638595	N	N	0	N	N
90	20231115	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	200	2	1.50	274557520	20440	119.85	13510	13550	13330	17320	9340	13330	13432.03	4.55	-314	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1901	-8.32	0.85	12	0.15	-1627.00	15989.00	15750	20221118	-14.10	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	15750	-14.10	20221118	11100	21.89	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
91	20231115	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	13420	90	2	0.68	245892080	18315	107.39	13510	13550	13330	17320	9340	13330	13425.76	4.55	-117	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1886	-8.25	0.84	12	0.13	-1627.00	15989.00	15750	20221118	-14.79	11100	20230103	20.90	15000	-10.53	20230524	11100	20.90	20230103	15750	-14.79	20221118	11100	20.90	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
92	20231115	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	110	2	0.83	202132230	15057	88.29	13510	13550	13330	17320	9340	13330	13424.51	4.55	1046	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1889	-8.26	0.84	12	0.11	-1627.00	15989.00	15750	20221118	-14.67	11100	20230103	21.08	15000	-10.40	20230524	11100	21.08	20230103	15750	-14.67	20221118	11100	21.08	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
93	20231115	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	110	2	0.83	179913900	13407	78.61	13510	13550	13330	17320	9340	13330	13419.45	4.55	1207	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1889	-8.26	0.84	12	0.10	-1627.00	15989.00	15750	20221118	-14.67	11100	20230103	21.08	15000	-10.40	20230524	11100	21.08	20230103	15750	-14.67	20221118	11100	21.08	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
94	20231115	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	120	2	0.90	173468620	12927	75.80	13510	13550	13330	17320	9340	13330	13419.14	4.55	1117	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1890	-8.27	0.84	12	0.09	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15750	-14.60	20221118	11100	21.17	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
95	20231115	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	13420	90	2	0.68	134917960	10052	58.94	13510	13550	13330	17320	9340	13330	13422.07	4.55	1782	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1886	-8.25	0.84	12	0.07	-1627.00	15989.00	15750	20221118	-14.79	11100	20230103	20.90	15000	-10.53	20230524	11100	20.90	20230103	15750	-14.79	20221118	11100	20.90	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
96	20231115	100400	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	100	2	0.75	99909380	7435	43.60	13510	13550	13370	17320	9340	13330	13437.81	4.55	1128	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1887	-8.25	0.84	12	0.05	-1627.00	15989.00	15750	20221118	-14.73	11100	20230103	20.99	15000	-10.47	20230524	11100	20.99	20230103	15750	-14.73	20221118	11100	20.99	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
97	20231115	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	120	2	0.90	20397830	1520	8.91	13510	13520	13370	17320	9340	13330	13420.04	4.55	262	13643	13486	13173	13016	12703	13565	13095	70	3990	500	9330	10	1	14052646	1890	-8.27	0.84	12	0.01	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15750	-14.60	20221118	11100	21.17	20230103	1.96	N	028100	500	70 억	638960	N	N	8	N	N
98	20231114	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	480	2	3.74	219759210	16655	71.83	13000	13330	12860	16700	9000	12850	13194.26	4.52	2396	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1873	-8.19	0.83	12	0.12	-1627.00	15989.00	15750	20221118	-15.37	11100	20230103	20.09	15000	-11.13	20230524	11100	20.09	20230103	15750	-15.37	20221118	11100	20.09	20230103	1.98	N	028100	500	70 억	634531	N	N	8	N	N
99	20231114	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	450	2	3.50	204912800	15540	67.02	13000	13330	12860	16700	9000	12850	13186.15	4.52	2004	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1869	-8.17	0.83	12	0.11	-1627.00	15989.00	15750	20221118	-15.56	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15750	-15.56	20221118	11100	19.82	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
100	20231114	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	450	2	3.50	159235920	12097	52.17	13000	13300	12860	16700	9000	12850	13163.26	4.52	1431	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1869	-8.17	0.83	12	0.09	-1627.00	15989.00	15750	20221118	-15.56	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15750	-15.56	20221118	11100	19.82	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
101	20231114	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	350	2	2.72	120164620	9144	39.44	13000	13240	12860	16700	9000	12850	13141.36	4.52	763	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1855	-8.11	0.83	12	0.07	-1627.00	15989.00	15750	20221118	-16.19	11100	20230103	18.92	15000	-12.00	20230524	11100	18.92	20230103	15750	-16.19	20221118	11100	18.92	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
102	20231114	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	340	2	2.65	112353100	8552	36.88	13000	13240	12860	16700	9000	12850	13137.64	4.52	870	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1854	-8.11	0.82	12	0.06	-1627.00	15989.00	15750	20221118	-16.25	11100	20230103	18.83	15000	-12.07	20230524	11100	18.83	20230103	15750	-16.25	20221118	11100	18.83	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
103	20231114	110359	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	350	2	2.72	77554860	5916	25.51	13000	13200	12860	16700	9000	12850	13109.34	4.52	91	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1855	-8.11	0.83	12	0.04	-1627.00	15989.00	15750	20221118	-16.19	11100	20230103	18.92	15000	-12.00	20230524	11100	18.92	20230103	15750	-16.19	20221118	11100	18.92	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
104	20231114	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	280	2	2.18	55362610	4231	18.25	13000	13180	12860	16700	9000	12850	13084.99	4.52	-452	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1845	-8.07	0.82	12	0.03	-1627.00	15989.00	15750	20221118	-16.63	11100	20230103	18.29	15000	-12.47	20230524	11100	18.29	20230103	15750	-16.63	20221118	11100	18.29	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
105	20231114	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	40	2	0.31	3979880	307	1.32	13000	13000	12860	16700	9000	12850	12963.78	4.52	-10	13316	13082	12966	12732	12616	13025	12675	70	3850	500	8990	10	1	14052646	1811	-7.92	0.81	12	0.00	-1627.00	15989.00	15750	20221118	-18.16	11100	20230103	16.13	15000	-14.07	20230524	11100	16.13	20230103	15750	-18.16	20221118	11100	16.13	20230103	1.98	N	028100	500	70 억	634531	N	N	7	N	N
106	20231113	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-230	5	-1.76	297296460	22958	47.28	13020	13200	12850	17000	9160	13080	12949.60	4.52	-5038	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1806	-7.90	0.80	12	0.16	-1627.00	15989.00	15750	20221118	-18.41	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15750	-18.41	20221118	11100	15.77	20230103	2.00	N	028100	500	70 억	635469	N	N	7	N	N
107	20231113	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-190	5	-1.45	264217270	20386	41.98	13020	13200	12850	17000	9160	13080	12960.72	4.52	-5084	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1811	-7.92	0.81	12	0.15	-1627.00	15989.00	15750	20221118	-18.16	11100	20230103	16.13	15000	-14.07	20230524	11100	16.13	20230103	15750	-18.16	20221118	11100	16.13	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
108	20231113	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-140	5	-1.07	248333000	19157	39.45	13020	13200	12850	17000	9160	13080	12963.04	4.52	-4315	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1818	-7.95	0.81	12	0.14	-1627.00	15989.00	15750	20221118	-17.84	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15750	-17.84	20221118	11100	16.58	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
109	20231113	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-190	5	-1.45	235034530	18126	37.33	13020	13200	12850	17000	9160	13080	12966.71	4.52	-3697	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1811	-7.92	0.81	12	0.13	-1627.00	15989.00	15750	20221118	-18.16	11100	20230103	16.13	15000	-14.07	20230524	11100	16.13	20230103	15750	-18.16	20221118	11100	16.13	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
110	20231113	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-160	5	-1.22	184866280	14237	29.32	13020	13200	12900	17000	9160	13080	12984.92	4.52	-2629	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1816	-7.94	0.81	12	0.10	-1627.00	15989.00	15750	20221118	-17.97	11100	20230103	16.40	15000	-13.87	20230524	11100	16.40	20230103	15750	-17.97	20221118	11100	16.40	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
111	20231113	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-160	5	-1.22	144031150	11076	22.81	13020	13200	12900	17000	9160	13080	13003.90	4.52	-1906	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1816	-7.94	0.81	12	0.08	-1627.00	15989.00	15750	20221118	-17.97	11100	20230103	16.40	15000	-13.87	20230524	11100	16.40	20230103	15750	-17.97	20221118	11100	16.40	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
112	20231113	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-90	5	-0.69	72337280	5545	11.42	13020	13200	12950	17000	9160	13080	13045.50	4.52	-598	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1825	-7.98	0.81	12	0.04	-1627.00	15989.00	15750	20221118	-17.52	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15750	-17.52	20221118	11100	17.03	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
113	20231113	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	20	2	0.15	9029800	693	1.43	13020	13130	13020	17000	9160	13080	13030.01	4.52	99	13340	13210	13040	12910	12740	13275	12975	70	3920	500	9150	10	1	14052646	1841	-8.05	0.82	12	0.00	-1627.00	15989.00	15750	20221118	-16.83	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15750	-16.83	20221118	11100	18.02	20230103	2.00	N	028100	500	70 억	635469	N	N	3	N	N
114	20231110	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-160	5	-1.21	628260120	48360	172.22	13060	13170	12870	17210	9270	13240	12991.27	4.46	8013	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1838	-8.04	0.82	12	0.34	-1627.00	15989.00	15750	20221118	-16.95	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15750	-16.95	20221118	11100	17.84	20230103	1.98	N	028100	500	70 억	627303	N	N	3	N	N
115	20231110	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-150	5	-1.13	611106890	47051	167.56	13060	13170	12870	17210	9270	13240	12988.16	4.46	8151	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1839	-8.05	0.82	12	0.33	-1627.00	15989.00	15750	20221118	-16.89	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15750	-16.89	20221118	11100	17.93	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
116	20231110	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-220	5	-1.66	562430780	43322	154.28	13060	13170	12870	17210	9270	13240	12982.54	4.46	6405	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1830	-8.00	0.81	12	0.31	-1627.00	15989.00	15750	20221118	-17.33	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15750	-17.33	20221118	11100	17.30	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
117	20231110	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-270	5	-2.04	526715350	40577	144.50	13060	13170	12870	17210	9270	13240	12980.61	4.46	5198	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1823	-7.97	0.81	12	0.29	-1627.00	15989.00	15750	20221118	-17.65	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15750	-17.65	20221118	11100	16.85	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
118	20231110	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-230	5	-1.74	489716170	37731	134.37	13060	13170	12870	17210	9270	13240	12979.12	4.46	3813	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1828	-8.00	0.81	12	0.27	-1627.00	15989.00	15750	20221118	-17.40	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15750	-17.40	20221118	11100	17.21	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
119	20231110	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	-330	5	-2.49	429267510	33070	117.77	13060	13170	12870	17210	9270	13240	12980.54	4.46	1734	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1814	-7.93	0.81	12	0.24	-1627.00	15989.00	15750	20221118	-18.03	11100	20230103	16.31	15000	-13.93	20230524	11100	16.31	20230103	15750	-18.03	20221118	11100	16.31	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
120	20231110	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-340	5	-2.57	349824850	26909	95.83	13060	13170	12870	17210	9270	13240	13000.26	4.46	1463	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1813	-7.93	0.81	12	0.19	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
121	20231110	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-230	5	-1.74	187856860	14392	51.25	13060	13170	13010	17210	9270	13240	13052.81	4.46	1867	13533	13386	13293	13146	13053	13340	13100	70	3970	500	9260	10	1	14052646	1828	-8.00	0.81	12	0.10	-1627.00	15989.00	15750	20221118	-17.40	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15750	-17.40	20221118	11100	17.21	20230103	1.98	N	028100	500	70 억	627303	N	N	4	N	N
122	20231109	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-140	5	-1.05	373472090	28051	118.43	13440	13440	13200	17390	9370	13380	13314.31	4.44	3953	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1861	-8.14	0.83	12	0.20	-1627.00	15989.00	15750	20221118	-15.94	11100	20230103	19.28	15000	-11.73	20230524	11100	19.28	20230103	15750	-15.94	20221118	11100	19.28	20230103	1.96	N	028100	500	70 억	623293	N	N	4	N	N
123	20231109	150343	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	-90	5	-0.67	303081070	22748	96.04	13440	13440	13200	17390	9370	13380	13323.42	4.44	3732	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1868	-8.17	0.83	12	0.16	-1627.00	15989.00	15750	20221118	-15.62	11100	20230103	19.73	15000	-11.40	20230524	11100	19.73	20230103	15750	-15.62	20221118	11100	19.73	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
124	20231109	140341	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-130	5	-0.97	283576830	21283	89.86	13440	13440	13200	17390	9370	13380	13324.10	4.44	3562	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1862	-8.14	0.83	12	0.15	-1627.00	15989.00	15750	20221118	-15.87	11100	20230103	19.37	15000	-11.67	20230524	11100	19.37	20230103	15750	-15.87	20221118	11100	19.37	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
125	20231109	130343	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-80	5	-0.60	208114150	15596	65.85	13440	13440	13260	17390	9370	13380	13344.07	4.44	2263	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1869	-8.17	0.83	12	0.11	-1627.00	15989.00	15750	20221118	-15.56	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15750	-15.56	20221118	11100	19.82	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
126	20231109	120344	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	-30	5	-0.22	194481800	14573	61.53	13440	13440	13260	17390	9370	13380	13345.35	4.44	1981	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1876	-8.21	0.83	12	0.10	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
127	20231109	110344	57	100.00	KOSPI	건설업	N	N	N	N	N	13360	-20	5	-0.15	155338590	11646	49.17	13440	13440	13260	17390	9370	13380	13338.36	4.44	1087	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1877	-8.21	0.84	12	0.08	-1627.00	15989.00	15750	20221118	-15.17	11100	20230103	20.36	15000	-10.93	20230524	11100	20.36	20230103	15750	-15.17	20221118	11100	20.36	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
128	20231109	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-110	5	-0.82	77390750	5800	24.49	13440	13440	13270	17390	9370	13380	13343.23	4.44	-481	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1865	-8.16	0.83	12	0.04	-1627.00	15989.00	15750	20221118	-15.75	11100	20230103	19.55	15000	-11.53	20230524	11100	19.55	20230103	15750	-15.75	20221118	11100	19.55	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
129	20231109	090342	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	-30	5	-0.22	7536680	562	2.37	13440	13440	13350	17390	9370	13380	13410.46	4.44	-119	13920	13650	13500	13230	13080	13575	13155	70	4010	500	9360	10	1	14052646	1876	-8.21	0.83	12	0.00	-1627.00	15989.00	15750	20221118	-15.24	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	15750	-15.24	20221118	11100	20.27	20230103	1.96	N	028100	500	70 억	623293	N	N	0	N	N
130	20231108	160340	57	100.00	KOSPI	건설업	N	N	N	N	N	13380	-90	5	-0.67	320117930	23682	30.46	13770	13770	13350	17510	9430	13470	13517.50	4.44	-3208	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1880	-8.22	0.84	12	0.17	-1627.00	15989.00	15750	20221118	-15.05	11100	20230103	20.54	15000	-10.80	20230524	11100	20.54	20230103	15750	-15.05	20221118	11100	20.54	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
131	20231108	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	13360	-110	5	-0.82	303769170	22459	28.89	13770	13770	13350	17510	9430	13470	13525.50	4.44	-3182	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1877	-8.21	0.84	12	0.16	-1627.00	15989.00	15750	20221118	-15.17	11100	20230103	20.36	15000	-10.93	20230524	11100	20.36	20230103	15750	-15.17	20221118	11100	20.36	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
132	20231108	140341	57	100.00	KOSPI	건설업	N	N	N	N	N	13420	-50	5	-0.37	276625290	20431	26.28	13770	13770	13370	17510	9430	13470	13539.49	4.44	-2937	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1886	-8.25	0.84	12	0.15	-1627.00	15989.00	15750	20221118	-14.79	11100	20230103	20.90	15000	-10.53	20230524	11100	20.90	20230103	15750	-14.79	20221118	11100	20.90	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
133	20231108	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	-60	5	-0.45	242589850	17891	23.01	13770	13770	13380	17510	9430	13470	13559.32	4.44	-3697	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1884	-8.24	0.84	12	0.13	-1627.00	15989.00	15750	20221118	-14.86	11100	20230103	20.81	15000	-10.60	20230524	11100	20.81	20230103	15750	-14.86	20221118	11100	20.81	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
134	20231108	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	20	2	0.15	200244350	14742	18.96	13770	13770	13450	17510	9430	13470	13583.26	4.44	-2591	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1896	-8.29	0.84	12	0.10	-1627.00	15989.00	15750	20221118	-14.35	11100	20230103	21.53	15000	-10.07	20230524	11100	21.53	20230103	15750	-14.35	20221118	11100	21.53	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
135	20231108	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-10	5	-0.07	175385430	12900	16.59	13770	13770	13460	17510	9430	13470	13595.77	4.44	-3356	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1891	-8.27	0.84	12	0.09	-1627.00	15989.00	15750	20221118	-14.54	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15750	-14.54	20221118	11100	21.26	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
136	20231108	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	13510	40	2	0.30	120977980	8873	11.41	13770	13770	13510	17510	9430	13470	13634.39	4.44	-1558	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1899	-8.30	0.84	12	0.06	-1627.00	15989.00	15750	20221118	-14.22	11100	20230103	21.71	15000	-9.93	20230524	11100	21.71	20230103	15750	-14.22	20221118	11100	21.71	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
137	20231108	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	50	2	0.37	18356520	1346	1.73	13770	13770	13520	17510	9430	13470	13637.83	4.44	32	14103	13786	13503	13186	12903	13645	13045	70	4040	500	9420	10	1	14052646	1900	-8.31	0.85	12	0.01	-1627.00	15989.00	15750	20221118	-14.16	11100	20230103	21.80	15000	-9.87	20230524	11100	21.80	20230103	15750	-14.16	20221118	11100	21.80	20230103	1.93	N	028100	500	70 억	624137	N	N	0	N	N
138	20231107	160340	57	100.00	KOSPI	건설업	N	N	N	N	N	13470	-210	5	-1.54	1037123160	76974	66.72	13620	13820	13220	17780	9580	13680	13473.63	4.40	-11339	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1893	-8.28	0.84	12	0.55	-1627.00	15989.00	15750	20221118	-14.48	11100	20230103	21.35	15000	-10.20	20230524	11100	21.35	20230103	15750	-14.48	20221118	11100	21.35	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
139	20231107	150341	57	100.00	KOSPI	건설업	N	N	N	N	N	13510	-170	5	-1.24	1017980890	75555	65.49	13620	13820	13220	17780	9580	13680	13473.32	4.40	-11642	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1899	-8.30	0.84	12	0.54	-1627.00	15989.00	15750	20221118	-14.22	11100	20230103	21.71	15000	-9.93	20230524	11100	21.71	20230103	15750	-14.22	20221118	11100	21.71	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
140	20231107	140343	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-140	5	-1.02	971834310	72133	62.53	13620	13820	13220	17780	9580	13680	13472.75	4.40	-12002	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1903	-8.32	0.85	12	0.51	-1627.00	15989.00	15750	20221118	-14.03	11100	20230103	21.98	15000	-9.73	20230524	11100	21.98	20230103	15750	-14.03	20221118	11100	21.98	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
141	20231107	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	13400	-280	5	-2.05	877948270	65176	56.50	13620	13820	13220	17780	9580	13680	13470.36	4.40	-12927	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1883	-8.24	0.84	12	0.46	-1627.00	15989.00	15750	20221118	-14.92	11100	20230103	20.72	15000	-10.67	20230524	11100	20.72	20230103	15750	-14.92	20221118	11100	20.72	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
142	20231107	120338	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	-350	5	-2.56	810793440	60148	52.14	13620	13820	13220	17780	9580	13680	13479.90	4.40	-15198	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1873	-8.19	0.83	12	0.43	-1627.00	15989.00	15750	20221118	-15.37	11100	20230103	20.09	15000	-11.13	20230524	11100	20.09	20230103	15750	-15.37	20221118	11100	20.09	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
143	20231107	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	13390	-290	5	-2.12	581788050	42941	37.22	13620	13820	13350	17780	9580	13680	13548.48	4.40	-8508	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1882	-8.23	0.84	12	0.31	-1627.00	15989.00	15750	20221118	-14.98	11100	20230103	20.63	15000	-10.73	20230524	11100	20.63	20230103	15750	-14.98	20221118	11100	20.63	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
144	20231107	100343	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	-230	5	-1.68	346016870	25352	21.98	13620	13820	13420	17780	9580	13680	13648.48	4.40	-4392	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1890	-8.27	0.84	12	0.18	-1627.00	15989.00	15750	20221118	-14.60	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	15750	-14.60	20221118	11100	21.17	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
145	20231107	090335	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	-60	5	-0.44	13987970	1029	0.89	13620	13670	13430	17780	9580	13680	13591.95	4.40	-379	14213	13946	13613	13346	13013	14080	13480	70	4100	500	9570	10	1	14052646	1914	-8.37	0.85	12	0.01	-1627.00	15989.00	15750	20221118	-13.52	11100	20230103	22.70	15000	-9.20	20230524	11100	22.70	20230103	15750	-13.52	20221118	11100	22.70	20230103	1.71	N	028100	500	70 억	617918	N	N	22	N	N
146	20231106	160332	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	140	2	1.03	1557485260	115019	35.75	13530	13880	13280	17600	9480	13540	13541.03	4.31	-24066	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1922	-8.41	0.86	12	0.82	-1627.00	15989.00	15750	20221118	-13.14	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	15750	-13.14	20221118	11100	23.24	20230103	1.72	N	028100	500	70 억	606019	N	N	22	N	N
147	20231106	150334	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	60	2	0.44	1498170130	110676	34.40	13530	13880	13280	17600	9480	13540	13536.54	4.31	-24087	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1911	-8.36	0.85	12	0.79	-1627.00	15989.00	15750	20221118	-13.65	11100	20230103	22.52	15000	-9.33	20230524	11100	22.52	20230103	15750	-13.65	20221118	11100	22.52	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
148	20231106	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	90	2	0.66	1416124870	104640	32.53	13530	13880	13280	17600	9480	13540	13533.30	4.31	-22894	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1915	-8.38	0.85	12	0.74	-1627.00	15989.00	15750	20221118	-13.46	11100	20230103	22.79	15000	-9.13	20230524	11100	22.79	20230103	15750	-13.46	20221118	11100	22.79	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
149	20231106	130337	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-10	5	-0.07	1332405450	98472	30.61	13530	13880	13280	17600	9480	13540	13530.80	4.31	-20914	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1901	-8.32	0.85	12	0.70	-1627.00	15989.00	15750	20221118	-14.10	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	15750	-14.10	20221118	11100	21.89	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
150	20231106	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	-130	5	-0.96	928136960	68112	21.17	13530	13880	13410	17600	9480	13540	13626.64	4.31	-9812	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1884	-8.24	0.84	12	0.48	-1627.00	15989.00	15750	20221118	-14.86	11100	20230103	20.81	15000	-10.60	20230524	11100	20.81	20230103	15750	-14.86	20221118	11100	20.81	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
151	20231106	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	180	2	1.33	597688080	43777	13.61	13530	13880	13450	17600	9480	13540	13653.04	4.31	1717	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1928	-8.43	0.86	12	0.31	-1627.00	15989.00	15750	20221118	-12.89	11100	20230103	23.60	15000	-8.53	20230524	11100	23.60	20230103	15750	-12.89	20221118	11100	23.60	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
152	20231106	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	140	2	1.03	463287970	33952	10.55	13530	13880	13450	17600	9480	13540	13645.41	4.31	2267	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1922	-8.41	0.86	12	0.24	-1627.00	15989.00	15750	20221118	-13.14	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	15750	-13.14	20221118	11100	23.24	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
153	20231106	090336	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	70	2	0.52	87715720	6474	2.01	13530	13680	13500	17600	9480	13540	13548.93	4.31	114	15346	14442	13986	13082	12626	14215	12855	70	4060	500	9470	10	1	14052646	1913	-8.37	0.85	12	0.05	-1627.00	15989.00	15750	20221118	-13.59	11100	20230103	22.61	15000	-9.27	20230524	11100	22.61	20230103	15750	-13.59	20221118	11100	22.61	20230103	1.72	N	028100	500	70 억	606019	N	N	0	N	N
154	20231103	160329	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	320	2	2.42	4510059320	321426	756.08	14880	14890	13530	17180	9260	13220	14031.59	4.47	-38805	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1903	-8.32	0.85	12	2.29	-1627.00	15989.00	15750	20221118	-14.03	11100	20230103	21.98	15000	-9.73	20230524	11100	21.98	20230103	15750	-14.03	20221118	11100	21.98	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
155	20231103	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	390	2	2.95	4371820030	311229	732.10	14880	14890	13530	17180	9260	13220	14046.96	4.47	-39353	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1913	-8.37	0.85	12	2.21	-1627.00	15989.00	15750	20221118	-13.59	11100	20230103	22.61	15000	-9.27	20230524	11100	22.61	20230103	15750	-13.59	20221118	11100	22.61	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
156	20231103	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	600	2	4.54	4032635750	286490	673.90	14880	14890	13530	17180	9260	13220	14076.01	4.47	-37458	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1942	-8.49	0.86	12	2.04	-1627.00	15989.00	15750	20221118	-12.25	11100	20230103	24.50	15000	-7.87	20230524	11100	24.50	20230103	15750	-12.25	20221118	11100	24.50	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
157	20231103	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	13870	650	2	4.92	3298912200	233691	549.71	14880	14890	13530	17180	9260	13220	14116.56	4.47	-33340	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1949	-8.52	0.87	12	1.66	-1627.00	15989.00	15750	20221118	-11.94	11100	20230103	24.95	15000	-7.53	20230524	11100	24.95	20230103	15750	-11.94	20221118	11100	24.95	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
158	20231103	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	350	2	2.65	3010005350	212614	500.13	14880	14890	13530	17180	9260	13220	14157.14	4.47	-28730	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1907	-8.34	0.85	12	1.51	-1627.00	15989.00	15750	20221118	-13.84	11100	20230103	22.25	15000	-9.53	20230524	11100	22.25	20230103	15750	-13.84	20221118	11100	22.25	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
159	20231103	110332	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	510	2	3.86	2841270860	200254	471.05	14880	14890	13530	17180	9260	13220	14188.34	4.47	-27377	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1929	-8.44	0.86	12	1.43	-1627.00	15989.00	15750	20221118	-12.83	11100	20230103	23.69	15000	-8.47	20230524	11100	23.69	20230103	15750	-12.83	20221118	11100	23.69	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
160	20231103	100328	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	640	2	4.84	2392715120	167535	394.09	14880	14890	13800	17180	9260	13220	14281.88	4.47	-25485	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	1948	-8.52	0.87	12	1.19	-1627.00	15989.00	15750	20221118	-12.00	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	15750	-12.00	20221118	11100	24.86	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
161	20231103	090327	57	100.00	KOSPI	건설업	N	N	N	N	N	14480	1260	2	9.53	847260290	57395	135.01	14880	14890	14210	17180	9260	13220	14761.92	4.47	-10848	13406	13312	13166	13072	12926	13360	13120	70	3960	500	9250	10	1	14052646	2035	-8.90	0.91	12	0.41	-1627.00	15989.00	15750	20221118	-8.06	11100	20230103	30.45	15000	-3.47	20230524	11100	30.45	20230103	15750	-8.06	20221118	11100	30.45	20230103	1.72	N	028100	500	70 억	628790	N	N	0	N	N
162	20231102	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	320	2	2.48	316375940	24032	138.07	13080	13260	13020	16770	9030	12900	13164.68	4.44	3924	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1858	-8.13	0.83	12	0.17	-1627.00	15989.00	15750	20221118	-16.06	11100	20230103	19.10	15000	-11.87	20230524	11100	19.10	20230103	15750	-16.06	20221118	11100	19.10	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
163	20231102	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	330	2	2.56	311153770	23637	135.80	13080	13260	13020	16770	9030	12900	13163.84	4.44	3904	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1859	-8.13	0.83	12	0.17	-1627.00	15989.00	15750	20221118	-16.00	11100	20230103	19.19	15000	-11.80	20230524	11100	19.19	20230103	15750	-16.00	20221118	11100	19.19	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
164	20231102	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	300	2	2.33	280903360	21344	122.62	13080	13260	13020	16770	9030	12900	13160.76	4.44	3229	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1855	-8.11	0.83	12	0.15	-1627.00	15989.00	15750	20221118	-16.19	11100	20230103	18.92	15000	-12.00	20230524	11100	18.92	20230103	15750	-16.19	20221118	11100	18.92	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
165	20231102	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	210	2	1.63	164832440	12552	72.11	13080	13230	13020	16770	9030	12900	13131.97	4.44	-150	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1842	-8.06	0.82	12	0.09	-1627.00	15989.00	15750	20221118	-16.76	11100	20230103	18.11	15000	-12.60	20230524	11100	18.11	20230103	15750	-16.76	20221118	11100	18.11	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
166	20231102	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	180	2	1.40	151114710	11505	66.10	13080	13230	13020	16770	9030	12900	13134.70	4.44	210	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1838	-8.04	0.82	12	0.08	-1627.00	15989.00	15750	20221118	-16.95	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15750	-16.95	20221118	11100	17.84	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
167	20231102	110326	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	170	2	1.32	144548990	11003	63.21	13080	13230	13020	16770	9030	12900	13137.23	4.44	418	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1837	-8.03	0.82	12	0.08	-1627.00	15989.00	15750	20221118	-17.02	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15750	-17.02	20221118	11100	17.75	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
168	20231102	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	210	2	1.63	104006930	7910	45.44	13080	13230	13020	16770	9030	12900	13148.79	4.44	661	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1842	-8.06	0.82	12	0.06	-1627.00	15989.00	15750	20221118	-16.76	11100	20230103	18.11	15000	-12.60	20230524	11100	18.11	20230103	15750	-16.76	20221118	11100	18.11	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
169	20231102	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	200	2	1.55	12012580	918	5.27	13080	13130	13020	16770	9030	12900	13085.60	4.44	44	13353	13126	12773	12546	12193	13240	12660	70	3870	500	9030	10	1	14052646	1841	-8.05	0.82	12	0.01	-1627.00	15989.00	15750	20221118	-16.83	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15750	-16.83	20221118	11100	18.02	20230103	1.72	N	028100	500	70 억	624574	N	N	0	N	N
170	20231101	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	450	2	3.61	209814860	16401	137.20	12420	13000	12420	16180	8720	12450	12792.67	4.44	375	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1813	-7.93	0.81	12	0.12	-1627.00	15989.00	15750	20221118	-18.10	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15750	-18.10	20221118	11100	16.22	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
171	20231101	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	400	2	3.21	192861110	15085	126.19	12420	13000	12420	16180	8720	12450	12784.96	4.44	92	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1806	-7.90	0.80	12	0.11	-1627.00	15989.00	15750	20221118	-18.41	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15750	-18.41	20221118	11100	15.77	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
172	20231101	140322	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	500	2	4.02	168165560	13170	110.17	12420	13000	12420	16180	8720	12450	12768.84	4.44	188	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1820	-7.96	0.81	12	0.09	-1627.00	15989.00	15750	20221118	-17.78	11100	20230103	16.67	15000	-13.67	20230524	11100	16.67	20230103	15750	-17.78	20221118	11100	16.67	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
173	20231101	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	330	2	2.65	151312700	11861	99.22	12420	13000	12420	16180	8720	12450	12757.16	4.44	11	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1796	-7.85	0.80	12	0.08	-1627.00	15989.00	15750	20221118	-18.86	11100	20230103	15.14	15000	-14.80	20230524	11100	15.14	20230103	15750	-18.86	20221118	11100	15.14	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
174	20231101	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	370	2	2.97	144180550	11304	94.56	12420	13000	12420	16180	8720	12450	12754.83	4.44	-159	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1802	-7.88	0.80	12	0.08	-1627.00	15989.00	15750	20221118	-18.60	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	15750	-18.60	20221118	11100	15.50	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
175	20231101	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	290	2	2.33	124801880	9783	81.84	12420	13000	12420	16180	8720	12450	12757.02	4.44	-585	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1790	-7.83	0.80	12	0.07	-1627.00	15989.00	15750	20221118	-19.11	11100	20230103	14.77	15000	-15.07	20230524	11100	14.77	20230103	15750	-19.11	20221118	11100	14.77	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
176	20231101	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	400	2	3.21	71930850	5614	46.96	12420	13000	12420	16180	8720	12450	12812.76	4.44	-1968	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1806	-7.90	0.80	12	0.04	-1627.00	15989.00	15750	20221118	-18.41	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15750	-18.41	20221118	11100	15.77	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N
177	20231101	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	0	3	0.00	944060	76	0.64	12420	12450	12420	16180	8720	12450	12421.84	4.44	4	12896	12672	12556	12332	12216	12615	12275	70	3730	500	8710	10	1	14052646	1750	-7.65	0.78	12	0.00	-1627.00	15989.00	15750	20221118	-20.95	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	15750	-20.95	20221118	11100	12.16	20230103	1.73	N	028100	500	70 억	624033	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History