KissMeData/006360/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16210	210	2	1.31	6475821600	400918	34.99	16010	16250	16010	20800	11200	16000	16152.46	18.81	0	43744	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13873	4.09	0.28	12	0.47	3964.00	56882.00	25850	20221201	-37.29	12670	20231010	27.94	24450	-33.70	20230221	12670	27.94	20231010	25850	-37.29	20221201	12670	27.94	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	46	N	N
3	20231130	150223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16170	170	2	1.06	4321312840	267972	23.39	16010	16250	16010	20800	11200	16000	16125.99	18.81	0	4551	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13839	4.08	0.28	12	0.31	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
4	20231130	140223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16170	170	2	1.06	3632896670	225402	19.67	16010	16250	16010	20800	11200	16000	16117.42	18.81	0	1759	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13839	4.08	0.28	12	0.26	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
5	20231130	130223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16170	170	2	1.06	3230649040	200533	17.50	16010	16250	16010	20800	11200	16000	16110.32	18.81	0	-3390	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13839	4.08	0.28	12	0.23	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
6	20231130	120225	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16110	110	2	0.69	2740311800	170184	14.85	16010	16250	16010	20800	11200	16000	16102.06	18.81	0	-12679	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13787	4.06	0.28	12	0.20	3964.00	56882.00	25850	20221201	-37.68	12670	20231010	27.15	24450	-34.11	20230221	12670	27.15	20231010	25850	-37.68	20221201	12670	27.15	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
7	20231130	110224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16130	130	2	0.81	2179570710	135341	11.81	16010	16250	16010	20800	11200	16000	16104.30	18.81	0	-17340	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13804	4.07	0.28	12	0.16	3964.00	56882.00	25850	20221201	-37.60	12670	20231010	27.31	24450	-34.03	20230221	12670	27.31	20231010	25850	-37.60	20221201	12670	27.31	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
8	20231130	100222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16100	100	2	0.62	1338745020	83085	7.25	16010	16250	16010	20800	11200	16000	16112.98	18.81	0	-3455	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13779	4.06	0.28	12	0.10	3964.00	56882.00	25850	20221201	-37.72	12670	20231010	27.07	24450	-34.15	20230221	12670	27.07	20231010	25850	-37.72	20221201	12670	27.07	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
9	20231130	090223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16150	150	2	0.94	179811480	11126	0.97	16010	16250	16010	20800	11200	16000	16161.59	18.81	0	890	17180	16590	16220	15630	15260	16405	15445	4279	4800	5000	11200	10	1	85581490	13821	4.07	0.28	12	0.01	3964.00	56882.00	25850	20221201	-37.52	12670	20231010	27.47	24450	-33.95	20230221	12670	27.47	20231010	25850	-37.52	20221201	12670	27.47	20231010	1.42	N	006360	5000	4279 억	16099452	N	N	364	N	N
10	20231129	160222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16000	-810	5	-4.82	18581086000	1143313	230.15	16800	16810	15850	21850	11770	16810	16252.30	18.54	0	210504	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13693	4.04	0.28	12	1.34	3964.00	56882.00	25850	20221201	-38.10	12670	20231010	26.28	24450	-34.56	20230221	12670	26.28	20231010	25850	-38.10	20221201	12670	26.28	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	364	N	N
11	20231129	150223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15970	-840	5	-5.00	17224271570	1058402	213.06	16800	16810	15850	21850	11770	16810	16273.83	18.54	0	182455	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13667	4.03	0.28	12	1.24	3964.00	56882.00	25850	20221201	-38.22	12670	20231010	26.05	24450	-34.68	20230221	12670	26.05	20231010	25850	-38.22	20221201	12670	26.05	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
12	20231129	140223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16170	-640	5	-3.81	13473847840	824480	165.97	16800	16810	16130	21850	11770	16810	16342.22	18.54	0	137116	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13839	4.08	0.28	12	0.96	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
13	20231129	130224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16240	-570	5	-3.39	11168938750	681961	137.28	16800	16810	16130	21850	11770	16810	16377.67	18.54	0	120323	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13898	4.10	0.29	12	0.80	3964.00	56882.00	25850	20221201	-37.18	12670	20231010	28.18	24450	-33.58	20230221	12670	28.18	20231010	25850	-37.18	20221201	12670	28.18	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
14	20231129	120223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16330	-480	5	-2.86	9893275030	603637	121.51	16800	16810	16130	21850	11770	16810	16389.43	18.54	0	127817	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13975	4.12	0.29	12	0.71	3964.00	56882.00	25850	20221201	-36.83	12670	20231010	28.89	24450	-33.21	20230221	12670	28.89	20231010	25850	-36.83	20221201	12670	28.89	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
15	20231129	110222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16160	-650	5	-3.87	8335609450	507799	102.22	16800	16810	16140	21850	11770	16810	16415.16	18.54	0	102751	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	13830	4.08	0.28	12	0.59	3964.00	56882.00	25850	20221201	-37.49	12670	20231010	27.55	24450	-33.91	20230221	12670	27.55	20231010	25850	-37.49	20221201	12670	27.55	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
16	20231129	100221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16600	-210	5	-1.25	2179628770	131109	26.39	16800	16810	16510	21850	11770	16810	16624.52	18.54	0	5011	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	14207	4.19	0.29	12	0.15	3964.00	56882.00	25850	20221201	-35.78	12670	20231010	31.02	24450	-32.11	20230221	12670	31.02	20231010	25850	-35.78	20221201	12670	31.02	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
17	20231129	090221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16740	-70	5	-0.42	199010700	11899	2.40	16800	16810	16640	21850	11770	16810	16724.83	18.54	0	-8325	17090	16950	16800	16660	16510	16875	16585	4279	5040	5000	11760	10	1	85581490	14326	4.22	0.29	12	0.01	3964.00	56882.00	25850	20221201	-35.24	12670	20231010	32.12	24450	-31.53	20230221	12670	32.12	20231010	25850	-35.24	20221201	12670	32.12	20231010	1.44	N	006360	5000	4279 억	15869988	N	N	145	N	N
18	20231128	160223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16810	20	2	0.12	8279095230	493185	73.47	16870	16940	16650	21800	11760	16790	16786.86	18.56	0	-7163	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14386	4.24	0.30	12	0.58	3964.00	56882.00	25850	20221201	-34.97	12670	20231010	32.68	24450	-31.25	20230221	12670	32.68	20231010	25850	-34.97	20221201	12670	32.68	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	145	N	N
19	20231128	150211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16810	20	2	0.12	7371612930	439195	65.42	16870	16940	16650	21800	11760	16790	16784.15	18.56	0	515	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14386	4.24	0.30	12	0.51	3964.00	56882.00	25850	20221201	-34.97	12670	20231010	32.68	24450	-31.25	20230221	12670	32.68	20231010	25850	-34.97	20221201	12670	32.68	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
20	20231128	140221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16790	0	3	0.00	5925477960	353137	52.61	16870	16940	16650	21800	11760	16790	16779.01	18.56	0	10175	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14369	4.24	0.30	12	0.41	3964.00	56882.00	25850	20221201	-35.05	12670	20231010	32.52	24450	-31.33	20230221	12670	32.52	20231010	25850	-35.05	20221201	12670	32.52	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
21	20231128	130222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16760	-30	5	-0.18	4834201580	287929	42.89	16870	16940	16650	21800	11760	16790	16789.53	18.56	0	23660	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14343	4.23	0.29	12	0.34	3964.00	56882.00	25850	20221201	-35.16	12670	20231010	32.28	24450	-31.45	20230221	12670	32.28	20231010	25850	-35.16	20221201	12670	32.28	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
22	20231128	120221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16810	20	2	0.12	4081985330	243032	36.20	16870	16940	16650	21800	11760	16790	16796.54	18.56	0	20021	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14386	4.24	0.30	12	0.28	3964.00	56882.00	25850	20221201	-34.97	12670	20231010	32.68	24450	-31.25	20230221	12670	32.68	20231010	25850	-34.97	20221201	12670	32.68	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
23	20231128	110221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16840	50	2	0.30	3487724700	207676	30.94	16870	16940	16650	21800	11760	16790	16794.43	18.56	0	16058	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14412	4.25	0.30	12	0.24	3964.00	56882.00	25850	20221201	-34.85	12670	20231010	32.91	24450	-31.12	20230221	12670	32.91	20231010	25850	-34.85	20221201	12670	32.91	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
24	20231128	100222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16840	50	2	0.30	2602310940	155097	23.10	16870	16940	16650	21800	11760	16790	16777.19	18.56	0	7998	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14412	4.25	0.30	12	0.18	3964.00	56882.00	25850	20221201	-34.85	12670	20231010	32.91	24450	-31.12	20230221	12670	32.91	20231010	25850	-34.85	20221201	12670	32.91	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
25	20231128	090221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16770	-20	5	-0.12	652131880	38793	5.78	16870	16940	16720	21800	11760	16790	16826.83	18.56	0	5319	17296	17042	16766	16512	16236	17170	16640	4279	5010	5000	11750	10	1	85581490	14352	4.23	0.29	12	0.05	3964.00	56882.00	25850	20221201	-35.13	12670	20231010	32.36	24450	-31.41	20230221	12670	32.36	20231010	25850	-35.13	20221201	12670	32.36	20231010	1.38	N	006360	5000	4279 억	15884386	N	N	641	N	N
26	20231127	160222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16790	120	2	0.72	10784913960	644892	59.01	16670	17020	16490	21650	11670	16670	16723.54	18.48	8217	73667	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14369	4.24	0.30	12	0.75	3964.00	56882.00	25850	20221201	-35.05	12670	20231010	32.52	24450	-31.33	20230221	12670	32.52	20231010	25850	-35.05	20221201	12670	32.52	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	641	N	N
27	20231127	150221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16760	90	2	0.54	9983449540	597145	54.65	16670	17020	16490	21650	11670	16670	16718.64	18.48	8217	68988	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14343	4.23	0.29	12	0.70	3964.00	56882.00	25850	20221201	-35.16	12670	20231010	32.28	24450	-31.45	20230221	12670	32.28	20231010	25850	-35.16	20221201	12670	32.28	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
28	20231127	140222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16670	0	3	0.00	8431777660	504379	46.16	16670	17020	16490	21650	11670	16670	16717.15	18.48	8217	75656	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14266	4.21	0.29	12	0.59	3964.00	56882.00	25850	20221201	-35.51	12670	20231010	31.57	24450	-31.82	20230221	12670	31.57	20231010	25850	-35.51	20221201	12670	31.57	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
29	20231127	130222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16630	-40	5	-0.24	6620706800	395086	36.15	16670	17020	16550	21650	11670	16670	16757.64	18.48	8217	54781	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14232	4.20	0.29	12	0.46	3964.00	56882.00	25850	20221201	-35.67	12670	20231010	31.25	24450	-31.98	20230221	12670	31.25	20231010	25850	-35.67	20221201	12670	31.25	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
30	20231127	120222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16750	80	2	0.48	5466543290	325762	29.81	16670	17020	16550	21650	11670	16670	16780.79	18.48	8217	33869	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14335	4.23	0.29	12	0.38	3964.00	56882.00	25850	20221201	-35.20	12670	20231010	32.20	24450	-31.49	20230221	12670	32.20	20231010	25850	-35.20	20221201	12670	32.20	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
31	20231127	110219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16830	160	2	0.96	4846121200	288803	26.43	16670	17020	16550	21650	11670	16670	16780.03	18.48	8217	27782	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14403	4.25	0.30	12	0.34	3964.00	56882.00	25850	20221201	-34.89	12670	20231010	32.83	24450	-31.17	20230221	12670	32.83	20231010	25850	-34.89	20221201	12670	32.83	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
32	20231127	100219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16830	160	2	0.96	3212313670	192110	17.58	16670	16910	16550	21650	11670	16670	16721.22	18.48	8217	20568	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14403	4.25	0.30	12	0.22	3964.00	56882.00	25850	20221201	-34.89	12670	20231010	32.83	24450	-31.17	20230221	12670	32.83	20231010	25850	-34.89	20221201	12670	32.83	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
33	20231127	090219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16710	40	2	0.24	151456280	9084	0.83	16670	16740	16650	21650	11670	16670	16672.87	18.48	8217	577	17243	16956	16653	16366	16063	16805	16215	4279	4980	5000	11660	10	1	85581490	14301	4.22	0.29	12	0.01	3964.00	56882.00	25850	20221201	-35.36	12670	20231010	31.89	24450	-31.66	20230221	12670	31.89	20231010	25850	-35.36	20221201	12670	31.89	20231010	1.43	N	006360	5000	4279 억	15815099	N	N	0	N	N
34	20231124	160220	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16670	-240	5	-1.42	18078329320	1088393	97.87	16920	16940	16350	21950	11840	16910	16610.09	18.24	-198	96762	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14266	4.21	0.29	12	1.27	3964.00	56882.00	25850	20221201	-35.51	12670	20231010	31.57	24450	-31.82	20230221	12670	31.57	20231010	25850	-35.51	20221201	12670	31.57	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
35	20231124	150221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16670	-240	5	-1.42	17411161410	1048371	94.27	16920	16940	16350	21950	11840	16910	16607.82	18.24	-198	102468	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14266	4.21	0.29	12	1.22	3964.00	56882.00	25850	20221201	-35.51	12670	20231010	31.57	24450	-31.82	20230221	12670	31.57	20231010	25850	-35.51	20221201	12670	31.57	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
36	20231124	140221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16600	-310	5	-1.83	15965678030	961407	86.45	16920	16940	16350	21950	11840	16910	16606.57	18.24	-198	90460	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14207	4.19	0.29	12	1.12	3964.00	56882.00	25850	20221201	-35.78	12670	20231010	31.02	24450	-32.11	20230221	12670	31.02	20231010	25850	-35.78	20221201	12670	31.02	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
37	20231124	130219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16700	-210	5	-1.24	14528980130	875156	78.70	16920	16940	16350	21950	11840	16910	16601.59	18.24	-198	104035	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14292	4.21	0.29	12	1.02	3964.00	56882.00	25850	20221201	-35.40	12670	20231010	31.81	24450	-31.70	20230221	12670	31.81	20231010	25850	-35.40	20221201	12670	31.81	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
38	20231124	120221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16740	-170	5	-1.01	13707708810	826084	74.29	16920	16940	16350	21950	11840	16910	16593.60	18.24	-198	107895	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14326	4.22	0.29	12	0.97	3964.00	56882.00	25850	20221201	-35.24	12670	20231010	32.12	24450	-31.53	20230221	12670	32.12	20231010	25850	-35.24	20221201	12670	32.12	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
39	20231124	110221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16600	-310	5	-1.83	11797644650	711646	63.99	16920	16940	16350	21950	11840	16910	16577.96	18.24	-198	102710	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14207	4.19	0.29	12	0.83	3964.00	56882.00	25850	20221201	-35.78	12670	20231010	31.02	24450	-32.11	20230221	12670	31.02	20231010	25850	-35.78	20221201	12670	31.02	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
40	20231124	100218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16420	-490	5	-2.90	8497758160	511844	46.03	16920	16940	16350	21950	11840	16910	16602.24	18.24	-198	76369	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14052	4.14	0.29	12	0.60	3964.00	56882.00	25850	20221201	-36.48	12670	20231010	29.60	24450	-32.84	20230221	12670	29.60	20231010	25850	-36.48	20221201	12670	29.60	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
41	20231124	090219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16810	-100	5	-0.59	397421080	23544	2.12	16920	16940	16780	21950	11840	16910	16879.92	18.24	-198	-9680	17630	17270	17040	16680	16450	17155	16565	4279	5040	5000	11830	10	1	85581490	14386	4.24	0.30	12	0.03	3964.00	56882.00	25850	20221201	-34.97	12670	20231010	32.68	24450	-31.25	20230221	12670	32.68	20231010	25850	-34.97	20221201	12670	32.68	20231010	1.46	N	006360	5000	4279 억	15607225	N	N	219	N	N
42	20231123	160217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16910	-60	5	-0.35	18980760250	1109271	101.42	17000	17400	16810	22050	11880	16970	17111.59	18.14	0	84009	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14472	4.27	0.30	12	1.30	3964.00	56882.00	25850	20221201	-34.58	12670	20231010	33.46	24450	-30.84	20230221	12670	33.46	20231010	25850	-34.58	20221201	12670	33.46	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	219	N	N
43	20231123	150222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16870	-100	5	-0.59	18007651890	1051671	96.15	17000	17400	16810	22050	11880	16970	17122.89	18.14	0	70737	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14438	4.26	0.30	12	1.23	3964.00	56882.00	25850	20221201	-34.74	12670	20231010	33.15	24450	-31.00	20230221	12670	33.15	20231010	25850	-34.74	20221201	12670	33.15	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
44	20231123	140221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16900	-70	5	-0.41	16156565060	942270	86.15	17000	17400	16810	22050	11880	16970	17146.43	18.14	0	64655	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14463	4.26	0.30	12	1.10	3964.00	56882.00	25850	20221201	-34.62	12670	20231010	33.39	24450	-30.88	20230221	12670	33.39	20231010	25850	-34.62	20221201	12670	33.39	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
45	20231123	130221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17090	120	2	0.71	12655413030	735634	67.26	17000	17400	16990	22050	11880	16970	17203.41	18.14	0	38467	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14626	4.31	0.30	12	0.86	3964.00	56882.00	25850	20221201	-33.89	12670	20231010	34.89	24450	-30.10	20230221	12670	34.89	20231010	25850	-33.89	20221201	12670	34.89	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
46	20231123	120219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17280	310	2	1.83	10451293710	607139	55.51	17000	17400	16990	22050	11880	16970	17214.01	18.14	0	51067	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14788	4.36	0.30	12	0.71	3964.00	56882.00	25850	20221201	-33.15	12670	20231010	36.39	24450	-29.33	20230221	12670	36.39	20231010	25850	-33.15	20221201	12670	36.39	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
47	20231123	110221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17200	230	2	1.36	8685804560	504897	46.16	17000	17400	16990	22050	11880	16970	17203.12	18.14	0	59110	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14720	4.34	0.30	12	0.59	3964.00	56882.00	25850	20221201	-33.46	12670	20231010	35.75	24450	-29.65	20230221	12670	35.75	20231010	25850	-33.46	20221201	12670	35.75	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
48	20231123	100219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17140	170	2	1.00	5233769030	305156	27.90	17000	17400	16990	22050	11880	16970	17151.13	18.14	0	50059	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14669	4.32	0.30	12	0.36	3964.00	56882.00	25850	20221201	-33.69	12670	20231010	35.28	24450	-29.90	20230221	12670	35.28	20231010	25850	-33.69	20221201	12670	35.28	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
49	20231123	090218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17190	220	2	1.30	891200200	51878	4.74	17000	17400	16990	22050	11880	16970	17178.77	18.14	0	1790	17476	17222	16846	16592	16216	17350	16720	4279	5080	5000	11870	10	1	85581490	14711	4.34	0.30	12	0.06	3964.00	56882.00	25850	20221201	-33.50	12670	20231010	35.67	24450	-29.69	20230221	12670	35.67	20231010	25850	-33.50	20221201	12670	35.67	20231010	1.42	N	006360	5000	4279 억	15521342	N	N	495	N	N
50	20231122	160214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16970	240	2	1.43	18404761090	1090060	78.54	16700	17100	16470	21700	11720	16730	16884.06	18.33	0	-147095	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14523	4.28	0.30	12	1.27	3964.00	56882.00	25850	20221201	-34.35	12670	20231010	33.94	24450	-30.59	20230221	12670	33.94	20231010	25850	-34.35	20221201	12670	33.94	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	495	N	N
51	20231122	150218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16990	260	2	1.55	17350511400	1028032	74.07	16700	17100	16470	21700	11720	16730	16877.41	18.33	0	-135679	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14540	4.29	0.30	12	1.20	3964.00	56882.00	25850	20221201	-34.27	12670	20231010	34.10	24450	-30.51	20230221	12670	34.10	20231010	25850	-34.27	20221201	12670	34.10	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
52	20231122	140214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	17020	290	2	1.73	15002338210	890049	64.13	16700	17100	16470	21700	11720	16730	16855.64	18.33	0	-124147	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14566	4.29	0.30	12	1.04	3964.00	56882.00	25850	20221201	-34.16	12670	20231010	34.33	24450	-30.39	20230221	12670	34.33	20231010	25850	-34.16	20221201	12670	34.33	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
53	20231122	130224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16950	220	2	1.32	12523000970	744197	53.62	16700	17100	16470	21700	11720	16730	16827.54	18.33	0	-114320	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14506	4.28	0.30	12	0.87	3964.00	56882.00	25850	20221201	-34.43	12670	20231010	33.78	24450	-30.67	20230221	12670	33.78	20231010	25850	-34.43	20221201	12670	33.78	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
54	20231122	120222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16900	170	2	1.02	11206539670	666488	48.02	16700	17100	16470	21700	11720	16730	16814.32	18.33	0	-101957	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14463	4.26	0.30	12	0.78	3964.00	56882.00	25850	20221201	-34.62	12670	20231010	33.39	24450	-30.88	20230221	12670	33.39	20231010	25850	-34.62	20221201	12670	33.39	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
55	20231122	110227	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16870	140	2	0.84	6414549210	384396	27.70	16700	16870	16470	21700	11720	16730	16687.34	18.33	0	-51287	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14438	4.26	0.30	12	0.45	3964.00	56882.00	25850	20221201	-34.74	12670	20231010	33.15	24450	-31.00	20230221	12670	33.15	20231010	25850	-34.74	20221201	12670	33.15	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
56	20231122	100223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16780	50	2	0.30	4334267120	260399	18.76	16700	16800	16470	21700	11720	16730	16644.70	18.33	0	-22341	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14361	4.23	0.29	12	0.30	3964.00	56882.00	25850	20221201	-35.09	12670	20231010	32.44	24450	-31.37	20230221	12670	32.44	20231010	25850	-35.09	20221201	12670	32.44	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
57	20231122	090215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16600	-130	5	-0.78	590198930	35487	2.56	16700	16700	16500	21700	11720	16730	16631.25	18.33	0	-6917	17276	17002	16526	16252	15776	17140	16390	4279	4970	5000	11710	10	1	85581490	14207	4.19	0.29	12	0.04	3964.00	56882.00	25850	20221201	-35.78	12670	20231010	31.02	24450	-32.11	20230221	12670	31.02	20231010	25850	-35.78	20221201	12670	31.02	20231010	1.40	N	006360	5000	4279 억	15683629	N	N	211	N	N
58	20231121	160217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16730	730	2	4.56	22850632810	1382982	161.07	16180	16800	16050	20800	11200	16000	16522.22	18.36	0	-28556	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14318	4.22	0.29	12	1.62	3964.00	56882.00	25850	20221201	-35.28	12670	20231010	32.04	24450	-31.57	20230221	12670	32.04	20231010	25850	-35.28	20221201	12670	32.04	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	211	N	N
59	20231121	150217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16700	700	2	4.38	20981539990	1271322	148.07	16180	16800	16050	20800	11200	16000	16503.72	18.36	0	-35206	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14292	4.21	0.29	12	1.49	3964.00	56882.00	25850	20221201	-35.40	12670	20231010	31.81	24450	-31.70	20230221	12670	31.81	20231010	25850	-35.40	20221201	12670	31.81	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
60	20231121	140213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16680	680	2	4.25	18514808290	1123504	130.85	16180	16800	16050	20800	11200	16000	16479.53	18.36	0	-20097	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14275	4.21	0.29	12	1.31	3964.00	56882.00	25850	20221201	-35.47	12670	20231010	31.65	24450	-31.78	20230221	12670	31.65	20231010	25850	-35.47	20221201	12670	31.65	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
61	20231121	130215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16780	780	2	4.88	14650925440	892381	103.93	16180	16800	16050	20800	11200	16000	16417.80	18.36	0	4324	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14361	4.23	0.29	12	1.04	3964.00	56882.00	25850	20221201	-35.09	12670	20231010	32.44	24450	-31.37	20230221	12670	32.44	20231010	25850	-35.09	20221201	12670	32.44	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
62	20231121	120215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16520	520	2	3.25	10400104600	636188	74.10	16180	16530	16050	20800	11200	16000	16347.54	18.36	0	-27939	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14138	4.17	0.29	12	0.74	3964.00	56882.00	25850	20221201	-36.09	12670	20231010	30.39	24450	-32.43	20230221	12670	30.39	20231010	25850	-36.09	20221201	12670	30.39	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
63	20231121	110213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16440	440	2	2.75	7675885290	470817	54.84	16180	16450	16050	20800	11200	16000	16303.34	18.36	0	-14724	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	14070	4.15	0.29	12	0.55	3964.00	56882.00	25850	20221201	-36.40	12670	20231010	29.76	24450	-32.76	20230221	12670	29.76	20231010	25850	-36.40	20221201	12670	29.76	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
64	20231121	100211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16310	310	2	1.94	3624472800	223347	26.01	16180	16330	16050	20800	11200	16000	16228.00	18.36	0	9084	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	13958	4.11	0.29	12	0.26	3964.00	56882.00	25850	20221201	-36.91	12670	20231010	28.73	24450	-33.29	20230221	12670	28.73	20231010	25850	-36.91	20221201	12670	28.73	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
65	20231121	090212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16090	90	2	0.56	175061430	10840	1.26	16180	16180	16050	20800	11200	16000	16149.72	18.36	0	-3425	16586	16292	16046	15752	15506	16440	15900	4279	4800	5000	11200	10	1	85581490	13770	4.06	0.28	12	0.01	3964.00	56882.00	25850	20221201	-37.76	12670	20231010	26.99	24450	-34.19	20230221	12670	26.99	20231010	25850	-37.76	20221201	12670	26.99	20231010	1.38	N	006360	5000	4279 억	15709160	N	N	0	N	N
66	20231120	160213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16000	190	2	1.20	13756726570	855040	85.24	15820	16340	15800	20550	11070	15810	16089.20	18.53	0	-146289	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13693	4.04	0.28	12	1.00	3964.00	56882.00	25850	20221201	-38.10	12670	20231010	26.28	24450	-34.56	20230221	12670	26.28	20231010	25850	-38.10	20221201	12670	26.28	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
67	20231120	150214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15990	180	2	1.14	12748640480	792056	78.96	15820	16340	15800	20550	11070	15810	16095.64	18.53	0	-123678	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13684	4.03	0.28	12	0.93	3964.00	56882.00	25850	20221201	-38.14	12670	20231010	26.20	24450	-34.60	20230221	12670	26.20	20231010	25850	-38.14	20221201	12670	26.20	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
68	20231120	140214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15960	150	2	0.95	11851099130	735846	73.36	15820	16340	15800	20550	11070	15810	16105.42	18.53	0	-113728	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13659	4.03	0.28	12	0.86	3964.00	56882.00	25850	20221201	-38.26	12670	20231010	25.97	24450	-34.72	20230221	12670	25.97	20231010	25850	-38.26	20221201	12670	25.97	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
69	20231120	130213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16080	270	2	1.71	10526897440	653385	65.14	15820	16340	15800	20550	11070	15810	16111.34	18.53	0	-94518	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13762	4.06	0.28	12	0.76	3964.00	56882.00	25850	20221201	-37.79	12670	20231010	26.91	24450	-34.23	20230221	12670	26.91	20231010	25850	-37.79	20221201	12670	26.91	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
70	20231120	120212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16040	230	2	1.45	9539620680	592018	59.02	15820	16340	15800	20550	11070	15810	16113.75	18.53	0	-79922	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13727	4.05	0.28	12	0.69	3964.00	56882.00	25850	20221201	-37.95	12670	20231010	26.60	24450	-34.40	20230221	12670	26.60	20231010	25850	-37.95	20221201	12670	26.60	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
71	20231120	110212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16190	380	2	2.40	8613715620	534491	53.28	15820	16340	15800	20550	11070	15810	16115.75	18.53	0	-66918	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13856	4.08	0.28	12	0.62	3964.00	56882.00	25850	20221201	-37.37	12670	20231010	27.78	24450	-33.78	20230221	12670	27.78	20231010	25850	-37.37	20221201	12670	27.78	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
72	20231120	100212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	16180	370	2	2.34	6322542170	392200	39.10	15820	16340	15800	20550	11070	15810	16120.73	18.53	0	-31324	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13847	4.08	0.28	12	0.46	3964.00	56882.00	25850	20221201	-37.41	12670	20231010	27.70	24450	-33.82	20230221	12670	27.70	20231010	25850	-37.41	20221201	12670	27.70	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
73	20231120	090213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15880	70	2	0.44	250236200	15790	1.57	15820	15960	15820	20550	11070	15810	15847.82	18.53	0	-484	16310	16060	15700	15450	15090	16185	15575	4279	4740	5000	11060	10	1	85581490	13590	4.01	0.28	12	0.02	3964.00	56882.00	25850	20221201	-38.57	12670	20231010	25.34	24450	-35.05	20230221	12670	25.34	20231010	25850	-38.57	20221201	12670	25.34	20231010	1.37	N	006360	5000	4279 억	15861515	N	N	0	N	N
74	20231117	160216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15810	390	2	2.53	15734751130	1000511	98.93	15440	15950	15340	20000	10800	15420	15726.58	18.77	3564	-34491	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13530	3.99	0.28	12	1.17	3964.00	56882.00	25850	20221201	-38.84	12670	20231010	24.78	24450	-35.34	20230221	12670	24.78	20231010	25850	-38.84	20221201	12670	24.78	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
75	20231117	150218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15830	410	2	2.66	14482777100	921204	91.09	15440	15950	15340	20000	10800	15420	15721.57	18.77	3564	-27101	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13548	3.99	0.28	12	1.08	3964.00	56882.00	25850	20221201	-38.76	12670	20231010	24.94	24450	-35.26	20230221	12670	24.94	20231010	25850	-38.76	20221201	12670	24.94	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
76	20231117	140217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15920	500	2	3.24	11974602420	763015	75.45	15440	15950	15340	20000	10800	15420	15693.80	18.77	3564	33592	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13625	4.02	0.28	12	0.89	3964.00	56882.00	25850	20221201	-38.41	12670	20231010	25.65	24450	-34.89	20230221	12670	25.65	20231010	25850	-38.41	20221201	12670	25.65	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
77	20231117	130216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15680	260	2	1.69	7707029860	493428	48.79	15440	15780	15340	20000	10800	15420	15619.36	18.77	3564	-38617	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13419	3.96	0.28	12	0.58	3964.00	56882.00	25850	20221201	-39.34	12670	20231010	23.76	24450	-35.87	20230221	12670	23.76	20231010	25850	-39.34	20221201	12670	23.76	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
78	20231117	120216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15690	270	2	1.75	6792430370	435047	43.02	15440	15780	15340	20000	10800	15420	15613.10	18.77	3564	-30424	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13428	3.96	0.28	12	0.51	3964.00	56882.00	25850	20221201	-39.30	12670	20231010	23.84	24450	-35.83	20230221	12670	23.84	20231010	25850	-39.30	20221201	12670	23.84	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
79	20231117	110217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15610	190	2	1.23	5834252270	373818	36.96	15440	15780	15340	20000	10800	15420	15607.20	18.77	3564	-19354	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13359	3.94	0.27	12	0.44	3964.00	56882.00	25850	20221201	-39.61	12670	20231010	23.20	24450	-36.16	20230221	12670	23.20	20231010	25850	-39.61	20221201	12670	23.20	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
80	20231117	100217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15640	220	2	1.43	3256290620	209497	20.71	15440	15670	15340	20000	10800	15420	15543.38	18.77	3564	-487	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13385	3.95	0.27	12	0.24	3964.00	56882.00	25850	20221201	-39.50	12670	20231010	23.44	24450	-36.03	20230221	12670	23.44	20231010	25850	-39.50	20221201	12670	23.44	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
81	20231117	090217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15480	60	2	0.39	141438580	9144	0.90	15440	15580	15440	20000	10800	15420	15467.91	18.77	3564	-1507	15973	15696	15383	15106	14793	15835	15245	4279	4580	5000	10790	10	1	85581490	13248	3.91	0.27	12	0.01	3964.00	56882.00	25850	20221201	-40.12	12670	20231010	22.18	24450	-36.69	20230221	12670	22.18	20231010	25850	-40.12	20221201	12670	22.18	20231010	1.37	N	006360	5000	4279 억	16065454	N	N	56	N	N
82	20231116	160216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15490	290	2	1.91	14602874120	943753	73.86	15200	15660	15070	19760	10640	15200	15473.19	18.73	0	19639	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13257	3.91	0.27	12	1.10	3964.00	56882.00	25850	20221201	-40.08	12670	20231010	22.26	24450	-36.65	20230221	12670	22.26	20231010	25850	-40.08	20221201	12670	22.26	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
83	20231116	150217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15550	350	2	2.30	13152997120	850331	66.55	15200	15660	15070	19760	10640	15200	15468.09	18.73	0	27843	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13308	3.92	0.27	12	0.99	3964.00	56882.00	25850	20221201	-39.85	12670	20231010	22.73	24450	-36.40	20230221	12670	22.73	20231010	25850	-39.85	20221201	12670	22.73	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
84	20231116	140215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15560	360	2	2.37	11900904810	769811	60.24	15200	15660	15070	19760	10640	15200	15459.52	18.73	0	39469	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13316	3.93	0.27	12	0.90	3964.00	56882.00	25850	20221201	-39.81	12670	20231010	22.81	24450	-36.36	20230221	12670	22.81	20231010	25850	-39.81	20221201	12670	22.81	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
85	20231116	130216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15580	380	2	2.50	10191226550	660214	51.67	15200	15660	15070	19760	10640	15200	15436.25	18.73	0	45170	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13334	3.93	0.27	12	0.77	3964.00	56882.00	25850	20221201	-39.73	12670	20231010	22.97	24450	-36.28	20230221	12670	22.97	20231010	25850	-39.73	20221201	12670	22.97	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
86	20231116	120216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15590	390	2	2.57	8960142210	581157	45.48	15200	15660	15070	19760	10640	15200	15417.77	18.73	0	41107	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13342	3.93	0.27	12	0.68	3964.00	56882.00	25850	20221201	-39.69	12670	20231010	23.05	24450	-36.24	20230221	12670	23.05	20231010	25850	-39.69	20221201	12670	23.05	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
87	20231116	110215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15260	60	2	0.39	4268133810	278649	21.81	15200	15460	15070	19760	10640	15200	15317.24	18.73	0	-9520	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13060	3.85	0.27	12	0.33	3964.00	56882.00	25850	20221201	-40.97	12670	20231010	20.44	24450	-37.59	20230221	12670	20.44	20231010	25850	-40.97	20221201	12670	20.44	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
88	20231116	100213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15080	-120	5	-0.79	278275170	18364	1.44	15200	15210	15080	19760	10640	15200	15153.30	18.73	0	133	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	12906	3.80	0.27	12	0.02	3964.00	56882.00	25850	20221201	-41.66	12670	20231010	19.02	24450	-38.32	20230221	12670	19.02	20231010	25850	-41.66	20221201	12670	19.02	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
89	20231116	090213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15200	0	3	0.00	0	0	0.00	0	0	0	19760	10640	15200	0.00	18.73	0	0	15673	15436	15013	14776	14353	15555	14895	4279	4560	5000	10640	10	1	85581490	13008	3.83	0.27	12	0.00	3964.00	56882.00	25850	20221201	-41.20	12670	20231010	19.97	24450	-37.83	20230221	12670	19.97	20231010	25850	-41.20	20221201	12670	19.97	20231010	1.38	N	006360	5000	4279 억	16033029	N	N	0	N	N
90	20231115	160207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15200	710	2	4.90	19070791860	1275013	459.15	14750	15250	14590	18830	10150	14490	14957.05	18.60	0	225317	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	13008	3.83	0.27	12	1.49	3964.00	56882.00	25850	20221201	-41.20	12670	20231010	19.97	24450	-37.83	20230221	12670	19.97	20231010	25850	-41.20	20221201	12670	19.97	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
91	20231115	150217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15220	730	2	5.04	17727807430	1186708	427.35	14750	15250	14590	18830	10150	14490	14938.64	18.60	0	211455	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	13026	3.84	0.27	12	1.39	3964.00	56882.00	25850	20221201	-41.12	12670	20231010	20.13	24450	-37.75	20230221	12670	20.13	20231010	25850	-41.12	20221201	12670	20.13	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
92	20231115	140218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	15050	560	2	3.86	12884737080	867563	312.42	14750	15060	14590	18830	10150	14490	14851.64	18.60	0	179464	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12880	3.80	0.26	12	1.01	3964.00	56882.00	25850	20221201	-41.78	12670	20231010	18.78	24450	-38.45	20230221	12670	18.78	20231010	25850	-41.78	20221201	12670	18.78	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
93	20231115	130218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14890	400	2	2.76	8800963890	594951	214.25	14750	14900	14590	18830	10150	14490	14792.75	18.60	0	112308	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12743	3.76	0.26	12	0.70	3964.00	56882.00	25850	20221201	-42.40	12670	20231010	17.52	24450	-39.10	20230221	12670	17.52	20231010	25850	-42.40	20221201	12670	17.52	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
94	20231115	120219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14870	380	2	2.62	7713943460	521874	187.93	14750	14900	14590	18830	10150	14490	14781.24	18.60	0	114119	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12726	3.75	0.26	12	0.61	3964.00	56882.00	25850	20221201	-42.48	12670	20231010	17.36	24450	-39.18	20230221	12670	17.36	20231010	25850	-42.48	20221201	12670	17.36	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
95	20231115	110220	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14850	360	2	2.48	6412556700	434288	156.39	14750	14900	14590	18830	10150	14490	14765.68	18.60	0	113331	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12709	3.75	0.26	12	0.51	3964.00	56882.00	25850	20221201	-42.55	12670	20231010	17.21	24450	-39.26	20230221	12670	17.21	20231010	25850	-42.55	20221201	12670	17.21	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
96	20231115	100217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14740	250	2	1.73	4311161550	292733	105.42	14750	14870	14590	18830	10150	14490	14727.28	18.60	0	61288	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12615	3.72	0.26	12	0.34	3964.00	56882.00	25850	20221201	-42.98	12670	20231010	16.34	24450	-39.71	20230221	12670	16.34	20231010	25850	-42.98	20221201	12670	16.34	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
97	20231115	090216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14680	190	2	1.31	394088590	26789	9.65	14750	14750	14610	18830	10150	14490	14710.84	18.60	0	1345	14696	14592	14466	14362	14236	14645	14415	4279	4340	5000	10140	10	1	85581490	12563	3.70	0.26	12	0.03	3964.00	56882.00	25850	20221201	-43.21	12670	20231010	15.86	24450	-39.96	20230221	12670	15.86	20231010	25850	-43.21	20221201	12670	15.86	20231010	1.38	N	006360	5000	4279 억	15922255	N	N	0	N	N
98	20231114	160216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14490	150	2	1.05	4011030320	276941	94.50	14340	14570	14340	18640	10040	14340	14483.33	18.65	-99	-19694	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12401	3.66	0.25	12	0.32	3964.00	56882.00	25850	20221201	-43.95	12670	20231010	14.36	24450	-40.74	20230221	12670	14.36	20231010	25850	-43.95	20221201	12670	14.36	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
99	20231114	150215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14490	150	2	1.05	3546344000	244856	83.55	14340	14570	14340	18640	10040	14340	14483.39	18.65	-99	-28394	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12401	3.66	0.25	12	0.29	3964.00	56882.00	25850	20221201	-43.95	12670	20231010	14.36	24450	-40.74	20230221	12670	14.36	20231010	25850	-43.95	20221201	12670	14.36	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
100	20231114	140215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14470	130	2	0.91	2703434730	186722	63.72	14340	14570	14340	18640	10040	14340	14478.39	18.65	-99	-13675	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12384	3.65	0.25	12	0.22	3964.00	56882.00	25850	20221201	-44.02	12670	20231010	14.21	24450	-40.82	20230221	12670	14.21	20231010	25850	-44.02	20221201	12670	14.21	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
101	20231114	130217	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14450	110	2	0.77	2402706110	165900	56.61	14340	14570	14340	18640	10040	14340	14482.86	18.65	-99	-9401	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12367	3.65	0.25	12	0.19	3964.00	56882.00	25850	20221201	-44.10	12670	20231010	14.05	24450	-40.90	20230221	12670	14.05	20231010	25850	-44.10	20221201	12670	14.05	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
102	20231114	120215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14470	130	2	0.91	2124939190	146673	50.05	14340	14570	14340	18640	10040	14340	14487.60	18.65	-99	-9776	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12384	3.65	0.25	12	0.17	3964.00	56882.00	25850	20221201	-44.02	12670	20231010	14.21	24450	-40.82	20230221	12670	14.21	20231010	25850	-44.02	20221201	12670	14.21	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
103	20231114	110218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14470	130	2	0.91	1867788680	128899	43.99	14340	14570	14340	18640	10040	14340	14490.33	18.65	-99	-8978	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12384	3.65	0.25	12	0.15	3964.00	56882.00	25850	20221201	-44.02	12670	20231010	14.21	24450	-40.82	20230221	12670	14.21	20231010	25850	-44.02	20221201	12670	14.21	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
104	20231114	100216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14480	140	2	0.98	1170145520	80753	27.56	14340	14570	14340	18640	10040	14340	14490.43	18.65	-99	-5526	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12392	3.65	0.25	12	0.09	3964.00	56882.00	25850	20221201	-43.98	12670	20231010	14.29	24450	-40.78	20230221	12670	14.29	20231010	25850	-43.98	20221201	12670	14.29	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
105	20231114	090215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14440	100	2	0.70	71463280	4977	1.70	14340	14460	14340	18640	10040	14340	14358.71	18.65	-99	1007	14646	14492	14376	14222	14106	14435	14165	4279	4300	5000	10030	10	1	85581490	12358	3.64	0.25	12	0.01	3964.00	56882.00	25850	20221201	-44.14	12670	20231010	13.97	24450	-40.94	20230221	12670	13.97	20231010	25850	-44.14	20221201	12670	13.97	20231010	1.38	N	006360	5000	4279 억	15959917	N	N	135	N	N
106	20231113	160213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14340	-130	5	-0.90	4164865070	290043	95.85	14530	14530	14260	18810	10130	14470	14359.51	18.65	0	4616	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12272	3.62	0.25	12	0.34	3964.00	56882.00	25850	20221201	-44.53	12670	20231010	13.18	24450	-41.35	20230221	12670	13.18	20231010	25850	-44.53	20221201	12670	13.18	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	135	N	N
107	20231113	150214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14300	-170	5	-1.17	3695217740	257262	85.02	14530	14530	14260	18810	10130	14470	14363.64	18.65	0	-651	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12238	3.61	0.25	12	0.30	3964.00	56882.00	25850	20221201	-44.68	12670	20231010	12.87	24450	-41.51	20230221	12670	12.87	20231010	25850	-44.68	20221201	12670	12.87	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
108	20231113	140213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14340	-130	5	-0.90	2976375290	207073	68.43	14530	14530	14260	18810	10130	14470	14373.56	18.65	0	-10029	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12272	3.62	0.25	12	0.24	3964.00	56882.00	25850	20221201	-44.53	12670	20231010	13.18	24450	-41.35	20230221	12670	13.18	20231010	25850	-44.53	20221201	12670	13.18	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
109	20231113	130212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14340	-130	5	-0.90	2674903140	186024	61.48	14530	14530	14260	18810	10130	14470	14379.34	18.65	0	-16486	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12272	3.62	0.25	12	0.22	3964.00	56882.00	25850	20221201	-44.53	12670	20231010	13.18	24450	-41.35	20230221	12670	13.18	20231010	25850	-44.53	20221201	12670	13.18	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
110	20231113	120212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14320	-150	5	-1.04	2275406550	158086	52.24	14530	14530	14320	18810	10130	14470	14393.47	18.65	0	-3402	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12255	3.61	0.25	12	0.18	3964.00	56882.00	25850	20221201	-44.60	12670	20231010	13.02	24450	-41.43	20230221	12670	13.02	20231010	25850	-44.60	20221201	12670	13.02	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
111	20231113	110211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14410	-60	5	-0.41	1855393800	128860	42.59	14530	14530	14340	18810	10130	14470	14398.52	18.65	0	-808	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12332	3.64	0.25	12	0.15	3964.00	56882.00	25850	20221201	-44.26	12670	20231010	13.73	24450	-41.06	20230221	12670	13.73	20231010	25850	-44.26	20221201	12670	13.73	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
112	20231113	100212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14460	-10	5	-0.07	1375028680	95484	31.56	14530	14530	14340	18810	10130	14470	14400.62	18.65	0	-1775	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12375	3.65	0.25	12	0.11	3964.00	56882.00	25850	20221201	-44.06	12670	20231010	14.13	24450	-40.86	20230221	12670	14.13	20231010	25850	-44.06	20221201	12670	14.13	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
113	20231113	090213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14500	30	2	0.21	131626110	9070	3.00	14530	14530	14470	18810	10130	14470	14512.25	18.65	0	-3472	14790	14630	14400	14240	14010	14710	14320	4279	4340	5000	10120	10	1	85581490	12409	3.66	0.25	12	0.01	3964.00	56882.00	25850	20221201	-43.91	12670	20231010	14.44	24450	-40.70	20230221	12670	14.44	20231010	25850	-43.91	20221201	12670	14.44	20231010	1.38	N	006360	5000	4279 억	15957186	N	N	0	N	N
114	20231110	160213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14470	90	2	0.63	4343749320	301875	44.35	14280	14560	14170	18690	10070	14380	14389.14	18.86	0	-50369	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12384	3.65	0.25	12	0.35	3964.00	56882.00	25850	20221201	-44.02	12670	20231010	14.21	24450	-40.82	20230221	12670	14.21	20231010	25850	-44.02	20221201	12670	14.21	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
115	20231110	150216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14440	60	2	0.42	4140268080	287806	42.28	14280	14560	14170	18690	10070	14380	14385.62	18.86	0	-48708	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12358	3.64	0.25	12	0.34	3964.00	56882.00	25850	20221201	-44.14	12670	20231010	13.97	24450	-40.94	20230221	12670	13.97	20231010	25850	-44.14	20221201	12670	13.97	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
116	20231110	140215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14540	160	2	1.11	3595592030	250229	36.76	14280	14560	14170	18690	10070	14380	14369.20	18.86	0	-36071	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12444	3.67	0.26	12	0.29	3964.00	56882.00	25850	20221201	-43.75	12670	20231010	14.76	24450	-40.53	20230221	12670	14.76	20231010	25850	-43.75	20221201	12670	14.76	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
117	20231110	130216	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14410	30	2	0.21	2846724990	198617	29.18	14280	14450	14170	18690	10070	14380	14332.70	18.86	0	-16905	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12332	3.64	0.25	12	0.23	3964.00	56882.00	25850	20221201	-44.26	12670	20231010	13.73	24450	-41.06	20230221	12670	13.73	20231010	25850	-44.26	20221201	12670	13.73	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
118	20231110	120214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14410	30	2	0.21	2409095930	168258	24.72	14280	14440	14170	18690	10070	14380	14317.81	18.86	0	-18436	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12332	3.64	0.25	12	0.20	3964.00	56882.00	25850	20221201	-44.26	12670	20231010	13.73	24450	-41.06	20230221	12670	13.73	20231010	25850	-44.26	20221201	12670	13.73	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
119	20231110	110214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14400	20	2	0.14	2029195920	141848	20.84	14280	14440	14170	18690	10070	14380	14305.34	18.86	0	-12569	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12324	3.63	0.25	12	0.17	3964.00	56882.00	25850	20221201	-44.29	12670	20231010	13.65	24450	-41.10	20230221	12670	13.65	20231010	25850	-44.29	20221201	12670	13.65	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
120	20231110	100215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14350	-30	5	-0.21	1533930520	107396	15.78	14280	14410	14170	18690	10070	14380	14282.79	18.86	0	-8248	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12281	3.62	0.25	12	0.13	3964.00	56882.00	25850	20221201	-44.49	12670	20231010	13.26	24450	-41.31	20230221	12670	13.26	20231010	25850	-44.49	20221201	12670	13.26	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
121	20231110	090212	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14300	-80	5	-0.56	431350310	30300	4.45	14280	14370	14170	18690	10070	14380	14235.17	18.86	0	-6521	14886	14632	14506	14252	14126	14570	14190	4279	4310	5000	10060	10	1	85581490	12238	3.61	0.25	12	0.04	3964.00	56882.00	25850	20221201	-44.68	12670	20231010	12.87	24450	-41.51	20230221	12670	12.87	20231010	25850	-44.68	20221201	12670	12.87	20231010	1.38	N	006360	5000	4279 억	16139460	N	N	0	N	N
122	20231109	160210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14380	-160	5	-1.10	9787733390	672700	85.96	14540	14760	14380	18900	10180	14540	14551.29	18.87	0	97987	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12307	3.63	0.25	12	0.79	3964.00	56882.00	25850	20221201	-44.37	12670	20231010	13.50	24450	-41.19	20230221	12670	13.50	20231010	25850	-44.37	20221201	12670	13.50	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
123	20231109	150211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14500	-40	5	-0.28	6816341290	466224	59.58	14540	14760	14430	18900	10180	14540	14620.32	18.87	0	-1681	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12409	3.66	0.25	12	0.54	3964.00	56882.00	25850	20221201	-43.91	12670	20231010	14.44	24450	-40.70	20230221	12670	14.44	20231010	25850	-43.91	20221201	12670	14.44	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
124	20231109	140210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14570	30	2	0.21	6025423030	411847	52.63	14540	14760	14430	18900	10180	14540	14630.26	18.87	0	2407	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12469	3.68	0.26	12	0.48	3964.00	56882.00	25850	20221201	-43.64	12670	20231010	15.00	24450	-40.41	20230221	12670	15.00	20231010	25850	-43.64	20221201	12670	15.00	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
125	20231109	130210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14630	90	2	0.62	5364874010	366599	46.85	14540	14760	14430	18900	10180	14540	14634.19	18.87	0	4043	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12521	3.69	0.26	12	0.43	3964.00	56882.00	25850	20221201	-43.40	12670	20231010	15.47	24450	-40.16	20230221	12670	15.47	20231010	25850	-43.40	20221201	12670	15.47	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
126	20231109	120211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14650	110	2	0.76	4712579910	321995	41.15	14540	14760	14430	18900	10180	14540	14635.59	18.87	0	9535	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12538	3.70	0.26	12	0.38	3964.00	56882.00	25850	20221201	-43.33	12670	20231010	15.63	24450	-40.08	20230221	12670	15.63	20231010	25850	-43.33	20221201	12670	15.63	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
127	20231109	110211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14660	120	2	0.83	3997734320	273287	34.92	14540	14760	14430	18900	10180	14540	14628.36	18.87	0	11967	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12546	3.70	0.26	12	0.32	3964.00	56882.00	25850	20221201	-43.29	12670	20231010	15.71	24450	-40.04	20230221	12670	15.71	20231010	25850	-43.29	20221201	12670	15.71	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
128	20231109	100210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14590	50	2	0.34	2817666840	192655	24.62	14540	14760	14430	18900	10180	14540	14625.48	18.87	0	10640	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12486	3.68	0.26	12	0.23	3964.00	56882.00	25850	20221201	-43.56	12670	20231010	15.15	24450	-40.33	20230221	12670	15.15	20231010	25850	-43.56	20221201	12670	15.15	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
129	20231109	090209	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14460	-80	5	-0.55	71907210	4954	0.63	14540	14540	14460	18900	10180	14540	14514.66	18.87	0	165	14946	14742	14436	14232	13926	14845	14335	4279	4360	5000	10170	10	1	85581490	12375	3.65	0.25	12	0.01	3964.00	56882.00	25850	20221201	-44.06	12670	20231010	14.13	24450	-40.86	20230221	12670	14.13	20231010	25850	-44.06	20221201	12670	14.13	20231010	1.38	N	006360	5000	4279 억	16145203	N	N	45	N	N
130	20231108	160210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14540	390	2	2.76	11247801950	779955	138.19	14280	14640	14130	18390	9910	14150	14421.02	18.93	0	42196	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12444	3.67	0.26	12	0.91	3964.00	56882.00	25850	20221201	-43.75	12670	20231010	14.76	24450	-40.53	20230221	12670	14.76	20231010	25850	-43.75	20221201	12670	14.76	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	45	N	N
131	20231108	150211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14550	400	2	2.83	10642863620	738341	130.81	14280	14640	14130	18390	9910	14150	14414.56	18.93	0	35708	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12452	3.67	0.26	12	0.86	3964.00	56882.00	25850	20221201	-43.71	12670	20231010	14.84	24450	-40.49	20230221	12670	14.84	20231010	25850	-43.71	20221201	12670	14.84	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
132	20231108	140209	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14620	470	2	3.32	8623249640	599697	106.25	14280	14640	14130	18390	9910	14150	14379.34	18.93	0	71210	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12512	3.69	0.26	12	0.70	3964.00	56882.00	25850	20221201	-43.44	12670	20231010	15.39	24450	-40.20	20230221	12670	15.39	20231010	25850	-43.44	20221201	12670	15.39	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
133	20231108	130210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14360	210	2	1.48	5471343340	382442	67.76	14280	14410	14130	18390	9910	14150	14306.33	18.93	0	318	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12290	3.62	0.25	12	0.45	3964.00	56882.00	25850	20221201	-44.45	12670	20231010	13.34	24450	-41.27	20230221	12670	13.34	20231010	25850	-44.45	20221201	12670	13.34	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
134	20231108	120211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14410	260	2	1.84	4857729860	339716	60.19	14280	14410	14130	18390	9910	14150	14299.38	18.93	0	7882	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12332	3.64	0.25	12	0.40	3964.00	56882.00	25850	20221201	-44.26	12670	20231010	13.73	24450	-41.06	20230221	12670	13.73	20231010	25850	-44.26	20221201	12670	13.73	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
135	20231108	110210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14380	230	2	1.63	3798855150	266048	47.14	14280	14410	14130	18390	9910	14150	14278.83	18.93	0	3349	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12307	3.63	0.25	12	0.31	3964.00	56882.00	25850	20221201	-44.37	12670	20231010	13.50	24450	-41.19	20230221	12670	13.50	20231010	25850	-44.37	20221201	12670	13.50	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
136	20231108	100209	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14210	60	2	0.42	2104514810	147906	26.20	14280	14300	14130	18390	9910	14150	14228.73	18.93	0	-5822	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12161	3.58	0.25	12	0.17	3964.00	56882.00	25850	20221201	-45.03	12670	20231010	12.15	24450	-41.88	20230221	12670	12.15	20231010	25850	-45.03	20221201	12670	12.15	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
137	20231108	090210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14250	100	2	0.71	168969610	11843	2.10	14280	14300	14200	18390	9910	14150	14267.47	18.93	0	1090	14350	14250	14100	14000	13850	14300	14050	4279	4240	5000	9900	10	1	85581490	12195	3.59	0.25	12	0.01	3964.00	56882.00	25850	20221201	-44.87	12670	20231010	12.47	24450	-41.72	20230221	12670	12.47	20231010	25850	-44.87	20221201	12670	12.47	20231010	1.37	N	006360	5000	4279 억	16197169	N	N	12	N	N
138	20231107	160210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14150	10	2	0.07	7888724190	560508	80.96	14140	14200	13950	18380	9900	14140	14074.01	18.91	0	73812	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12110	3.57	0.25	12	0.65	3964.00	56882.00	25850	20221201	-45.26	12670	20231010	11.68	24450	-42.13	20230221	12670	11.68	20231010	25850	-45.26	20221201	12670	11.68	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	12	N	N
139	20231107	150209	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14170	30	2	0.21	7122385010	506380	73.15	14140	14200	13950	18380	9900	14140	14065.29	18.91	0	66627	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12127	3.57	0.25	12	0.59	3964.00	56882.00	25850	20221201	-45.18	12670	20231010	11.84	24450	-42.04	20230221	12670	11.84	20231010	25850	-45.18	20221201	12670	11.84	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
140	20231107	140211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14130	-10	5	-0.07	6141537580	437038	63.13	14140	14160	13950	18380	9900	14140	14052.63	18.91	0	50471	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12093	3.56	0.25	12	0.51	3964.00	56882.00	25850	20221201	-45.34	12670	20231010	11.52	24450	-42.21	20230221	12670	11.52	20231010	25850	-45.34	20221201	12670	11.52	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
141	20231107	130210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14090	-50	5	-0.35	5222222860	371861	53.71	14140	14140	13950	18380	9900	14140	14043.47	18.91	0	26607	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12058	3.55	0.25	12	0.43	3964.00	56882.00	25850	20221201	-45.49	12670	20231010	11.21	24450	-42.37	20230221	12670	11.21	20231010	25850	-45.49	20221201	12670	11.21	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
142	20231107	120209	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14020	-120	5	-0.85	4395754920	312937	45.20	14140	14140	13950	18380	9900	14140	14046.76	18.91	0	21461	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	11999	3.54	0.25	12	0.37	3964.00	56882.00	25850	20221201	-45.76	12670	20231010	10.66	24450	-42.66	20230221	12670	10.66	20231010	25850	-45.76	20221201	12670	10.66	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
143	20231107	110210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14070	-70	5	-0.50	3539269960	251751	36.37	14140	14140	13950	18380	9900	14140	14058.60	18.91	0	29245	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12041	3.55	0.25	12	0.29	3964.00	56882.00	25850	20221201	-45.57	12670	20231010	11.05	24450	-42.45	20230221	12670	11.05	20231010	25850	-45.57	20221201	12670	11.05	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
144	20231107	100211	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14080	-60	5	-0.42	2472477700	175897	25.41	14140	14140	13950	18380	9900	14140	14056.37	18.91	0	9403	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12050	3.55	0.25	12	0.21	3964.00	56882.00	25850	20221201	-45.53	12670	20231010	11.13	24450	-42.41	20230221	12670	11.13	20231010	25850	-45.53	20221201	12670	11.13	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
145	20231107	090207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14030	-110	5	-0.78	198107890	14046	2.03	14140	14140	14020	18380	9900	14140	14104.09	18.91	0	-3338	14400	14270	14010	13880	13620	14335	13945	4279	4240	5000	9890	10	1	85581490	12007	3.54	0.25	12	0.02	3964.00	56882.00	25850	20221201	-45.73	12670	20231010	10.73	24450	-42.62	20230221	12670	10.73	20231010	25850	-45.73	20221201	12670	10.73	20231010	1.39	N	006360	5000	4279 억	16186120	N	N	177	N	N
146	20231106	160206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14140	430	2	3.14	9584843190	686409	116.24	13960	14140	13750	17820	9600	13710	13962.81	18.99	0	-22201	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	12101	3.57	0.25	12	0.80	3964.00	56882.00	25850	20221201	-45.30	12670	20231010	11.60	24450	-42.17	20230221	12670	11.60	20231010	25850	-45.30	20221201	12670	11.60	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	177	N	N
147	20231106	150207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	14000	290	2	2.12	7547979470	541926	91.77	13960	14020	13750	17820	9600	13710	13928.06	18.99	0	-42967	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11981	3.53	0.25	12	0.63	3964.00	56882.00	25850	20221201	-45.84	12670	20231010	10.50	24450	-42.74	20230221	12670	10.50	20231010	25850	-45.84	20221201	12670	10.50	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
148	20231106	140206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13930	220	2	1.60	6302113160	452689	76.66	13960	14020	13750	17820	9600	13710	13921.51	18.99	0	-35610	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11922	3.51	0.24	12	0.53	3964.00	56882.00	25850	20221201	-46.11	12670	20231010	9.94	24450	-43.03	20230221	12670	9.94	20231010	25850	-46.11	20221201	12670	9.94	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
149	20231106	130207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13910	200	2	1.46	5462387400	392340	66.44	13960	14020	13750	17820	9600	13710	13922.59	18.99	0	-34470	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11904	3.51	0.24	12	0.46	3964.00	56882.00	25850	20221201	-46.19	12670	20231010	9.79	24450	-43.11	20230221	12670	9.79	20231010	25850	-46.19	20221201	12670	9.79	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
150	20231106	120207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13950	240	2	1.75	4480081590	321626	54.47	13960	14020	13750	17820	9600	13710	13929.48	18.99	0	-13222	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11939	3.52	0.25	12	0.38	3964.00	56882.00	25850	20221201	-46.03	12670	20231010	10.10	24450	-42.94	20230221	12670	10.10	20231010	25850	-46.03	20221201	12670	10.10	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
151	20231106	110208	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13940	230	2	1.68	3336336580	239577	40.57	13960	14020	13750	17820	9600	13710	13925.95	18.99	0	-8316	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11930	3.52	0.25	12	0.28	3964.00	56882.00	25850	20221201	-46.07	12670	20231010	10.02	24450	-42.99	20230221	12670	10.02	20231010	25850	-46.07	20221201	12670	10.02	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
152	20231106	100201	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13930	220	2	1.60	2020449150	145223	24.59	13960	14020	13750	17820	9600	13710	13912.74	18.99	0	-5236	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11922	3.51	0.24	12	0.17	3964.00	56882.00	25850	20221201	-46.11	12670	20231010	9.94	24450	-43.03	20230221	12670	9.94	20231010	25850	-46.11	20221201	12670	9.94	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
153	20231106	090207	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13820	110	2	0.80	612597710	43912	7.44	13960	14020	13750	17820	9600	13710	13950.58	18.99	0	-7809	13963	13836	13653	13526	13343	13900	13590	4279	4110	5000	9590	10	1	85581490	11827	3.49	0.24	12	0.05	3964.00	56882.00	25850	20221201	-46.54	12670	20231010	9.08	24450	-43.48	20230221	12670	9.08	20231010	25850	-46.54	20221201	12670	9.08	20231010	1.37	Y	006360	5000	4279 억	16250679	N	N	23947	N	N
154	20231103	160204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13710	290	2	2.16	7032226260	515379	129.74	13510	13780	13470	17440	9400	13420	13644.71	18.95	0	132686	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11733	3.46	0.24	12	0.60	3964.00	56882.00	25850	20221201	-46.96	12670	20231010	8.21	24450	-43.93	20230221	12670	8.21	20231010	25850	-46.96	20221201	12670	8.21	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	23947	N	N
155	20231103	150206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13640	220	2	1.64	6536290970	479170	120.62	13510	13780	13470	17440	9400	13420	13640.86	18.95	0	126479	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11673	3.44	0.24	12	0.56	3964.00	56882.00	25850	20221201	-47.23	12670	20231010	7.66	24450	-44.21	20230221	12670	7.66	20231010	25850	-47.23	20221201	12670	7.66	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
156	20231103	140205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13640	220	2	1.64	5986429130	438855	110.48	13510	13780	13470	17440	9400	13420	13641.02	18.95	0	131468	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11673	3.44	0.24	12	0.51	3964.00	56882.00	25850	20221201	-47.23	12670	20231010	7.66	24450	-44.21	20230221	12670	7.66	20231010	25850	-47.23	20221201	12670	7.66	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
157	20231103	130205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13640	220	2	1.64	5344617380	391801	98.63	13510	13780	13470	17440	9400	13420	13641.15	18.95	0	137921	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11673	3.44	0.24	12	0.46	3964.00	56882.00	25850	20221201	-47.23	12670	20231010	7.66	24450	-44.21	20230221	12670	7.66	20231010	25850	-47.23	20221201	12670	7.66	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
158	20231103	120205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13700	280	2	2.09	4819964390	353446	88.97	13510	13780	13470	17440	9400	13420	13637.06	18.95	0	133877	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11725	3.46	0.24	12	0.41	3964.00	56882.00	25850	20221201	-47.00	12670	20231010	8.13	24450	-43.97	20230221	12670	8.13	20231010	25850	-47.00	20221201	12670	8.13	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
159	20231103	110206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13680	260	2	1.94	4191318440	307543	77.42	13510	13780	13470	17440	9400	13420	13628.40	18.95	0	130299	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11708	3.45	0.24	12	0.36	3964.00	56882.00	25850	20221201	-47.08	12670	20231010	7.97	24450	-44.05	20230221	12670	7.97	20231010	25850	-47.08	20221201	12670	7.97	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
160	20231103	100204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13700	280	2	2.09	3222477560	236855	59.62	13510	13730	13470	17440	9400	13420	13605.28	18.95	0	113933	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11725	3.46	0.24	12	0.28	3964.00	56882.00	25850	20221201	-47.00	12670	20231010	8.13	24450	-43.97	20230221	12670	8.13	20231010	25850	-47.00	20221201	12670	8.13	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
161	20231103	090205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13520	100	2	0.75	292265740	21594	5.44	13510	13600	13470	17440	9400	13420	13534.58	18.95	0	17204	13653	13536	13433	13316	13213	13485	13265	4279	4020	5000	9390	10	1	85581490	11571	3.41	0.24	12	0.03	3964.00	56882.00	25850	20221201	-47.70	12670	20231010	6.71	24450	-44.70	20230221	12670	6.71	20231010	25850	-47.70	20221201	12670	6.71	20231010	1.36	Y	006360	5000	4279 억	16216435	N	N	14497	N	N
162	20231102	160204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13420	50	2	0.37	5315817850	396385	113.08	13490	13550	13330	17380	9360	13370	13410.74	19.00	0	-42952	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11485	3.39	0.24	12	0.46	3964.00	56882.00	25850	20221201	-48.09	12670	20231010	5.92	24450	-45.11	20230221	12670	5.92	20231010	25850	-48.09	20221201	12670	5.92	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	14497	N	N
163	20231102	150206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13410	40	2	0.30	4664756940	347850	99.23	13490	13550	13330	17380	9360	13370	13410.25	19.00	0	-48861	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11476	3.38	0.24	12	0.41	3964.00	56882.00	25850	20221201	-48.12	12670	20231010	5.84	24450	-45.15	20230221	12670	5.84	20231010	25850	-48.12	20221201	12670	5.84	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
164	20231102	140204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13370	0	3	0.00	3948335300	294382	83.98	13490	13550	13330	17380	9360	13370	13412.29	19.00	0	-47523	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11442	3.37	0.24	12	0.34	3964.00	56882.00	25850	20221201	-48.28	12670	20231010	5.52	24450	-45.32	20230221	12670	5.52	20231010	25850	-48.28	20221201	12670	5.52	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
165	20231102	130205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13400	30	2	0.22	3274454080	244036	69.62	13490	13550	13330	17380	9360	13370	13417.91	19.00	0	-38243	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11468	3.38	0.24	12	0.29	3964.00	56882.00	25850	20221201	-48.16	12670	20231010	5.76	24450	-45.19	20230221	12670	5.76	20231010	25850	-48.16	20221201	12670	5.76	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
166	20231102	120203	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13420	50	2	0.37	2964730540	220944	63.03	13490	13550	13330	17380	9360	13370	13418.47	19.00	0	-37135	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11485	3.39	0.24	12	0.26	3964.00	56882.00	25850	20221201	-48.09	12670	20231010	5.92	24450	-45.11	20230221	12670	5.92	20231010	25850	-48.09	20221201	12670	5.92	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
167	20231102	110201	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13400	30	2	0.22	2522479500	187931	53.61	13490	13550	13330	17380	9360	13370	13422.37	19.00	0	-31490	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11468	3.38	0.24	12	0.22	3964.00	56882.00	25850	20221201	-48.16	12670	20231010	5.76	24450	-45.19	20230221	12670	5.76	20231010	25850	-48.16	20221201	12670	5.76	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
168	20231102	100204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13410	40	2	0.30	1690420050	125852	35.90	13490	13550	13330	17380	9360	13370	13431.81	19.00	0	-18113	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11476	3.38	0.24	12	0.15	3964.00	56882.00	25850	20221201	-48.12	12670	20231010	5.84	24450	-45.15	20230221	12670	5.84	20231010	25850	-48.12	20221201	12670	5.84	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
169	20231102	090204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13470	100	2	0.75	79777020	5918	1.69	13490	13500	13420	17380	9360	13370	13480.40	19.00	0	-823	13676	13522	13366	13212	13056	13600	13290	4279	4010	5000	9350	10	1	85581490	11528	3.40	0.24	12	0.01	3964.00	56882.00	25850	20221201	-47.89	12670	20231010	6.31	24450	-44.91	20230221	12670	6.31	20231010	25850	-47.89	20221201	12670	6.31	20231010	1.36	Y	006360	5000	4279 억	16261926	N	N	41111	N	N
170	20231101	160203	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13370	210	2	1.60	4661096160	348792	75.55	13210	13520	13210	17100	9220	13160	13363.54	18.95	0	41517	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11442	3.37	0.24	12	0.41	3964.00	56882.00	25850	20221201	-48.28	12670	20231010	5.52	24450	-45.32	20230221	12670	5.52	20231010	25850	-48.28	20221201	12670	5.52	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	41111	N	N
171	20231101	150203	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13360	200	2	1.52	4137816060	309634	67.07	13210	13520	13210	17100	9220	13160	13363.57	18.95	0	38697	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11434	3.37	0.23	12	0.36	3964.00	56882.00	25850	20221201	-48.32	12670	20231010	5.45	24450	-45.36	20230221	12670	5.45	20231010	25850	-48.32	20221201	12670	5.45	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
172	20231101	140201	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13320	160	2	1.22	3430507130	256539	55.57	13210	13520	13210	17100	9220	13160	13372.26	18.95	0	40794	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11399	3.36	0.23	12	0.30	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
173	20231101	130204	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13330	170	2	1.29	3185038790	238094	51.57	13210	13520	13210	17100	9220	13160	13377.23	18.95	0	48284	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11408	3.36	0.23	12	0.28	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
174	20231101	120205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13320	160	2	1.22	2861012180	213798	46.31	13210	13520	13210	17100	9220	13160	13381.85	18.95	0	53692	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11399	3.36	0.23	12	0.25	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
175	20231101	110206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13290	130	2	0.99	2608234070	194778	42.19	13210	13520	13210	17100	9220	13160	13390.80	18.95	0	58419	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11374	3.35	0.23	12	0.23	3964.00	56882.00	25850	20221201	-48.59	12670	20231010	4.89	24450	-45.64	20230221	12670	4.89	20231010	25850	-48.59	20221201	12670	4.89	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
176	20231101	100205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13430	270	2	2.05	2059493430	153626	33.28	13210	13520	13210	17100	9220	13160	13405.89	18.95	0	66323	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11494	3.39	0.24	12	0.18	3964.00	56882.00	25850	20221201	-48.05	12670	20231010	6.00	24450	-45.07	20230221	12670	6.00	20231010	25850	-48.05	20221201	12670	6.00	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N
177	20231101	090205	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	13280	120	2	0.91	119019300	8978	1.94	13210	13310	13210	17100	9220	13160	13256.77	18.95	0	2552	13666	13412	13246	12992	12826	13330	12910	4279	3940	5000	9210	10	1	85581490	11365	3.35	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.63	12670	20231010	4.81	24450	-45.69	20230221	12670	4.81	20231010	25850	-48.63	20221201	12670	4.81	20231010	1.33	Y	006360	5000	4279 억	16220072	N	N	17421	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History