KissMeData/000720/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27450	-800	5	-2.83	23367021850	846207	138.22	28450	28450	27400	36700	19800	28250	27613.91	20.61	0	-451749	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30567	5.76	0.38	12	0.76	4767.00	72383.00	37650	20231123	-27.09	27100	20241126	1.29	36000	-23.75	20240509	27100	1.29	20241126	37500	-26.80	20231129	27100	1.29	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	106	N	N
3	20241129	150112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27550	-700	5	-2.48	19381902800	701166	114.53	28450	28450	27400	36700	19800	28250	27642.39	20.61	0	-394530	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30679	5.78	0.38	12	0.63	4767.00	72383.00	37650	20231123	-26.83	27100	20241126	1.66	36000	-23.47	20240509	27100	1.66	20241126	37500	-26.53	20231129	27100	1.66	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
4	20241129	140112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27650	-600	5	-2.12	17006840250	615097	100.47	28450	28450	27400	36700	19800	28250	27649.04	20.61	0	-349007	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30790	5.80	0.38	12	0.55	4767.00	72383.00	37650	20231123	-26.56	27100	20241126	2.03	36000	-23.19	20240509	27100	2.03	20241126	37500	-26.27	20231129	27100	2.03	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
5	20241129	130112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27600	-650	5	-2.30	15030507750	543553	88.79	28450	28450	27400	36700	19800	28250	27652.33	20.61	0	-312309	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30734	5.79	0.38	12	0.49	4767.00	72383.00	37650	20231123	-26.69	27100	20241126	1.85	36000	-23.33	20240509	27100	1.85	20241126	37500	-26.40	20231129	27100	1.85	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
6	20241129	120112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27500	-750	5	-2.65	13842747650	500489	81.75	28450	28450	27400	36700	19800	28250	27658.45	20.61	0	-291978	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30623	5.77	0.38	12	0.45	4767.00	72383.00	37650	20231123	-26.96	27100	20241126	1.48	36000	-23.61	20240509	27100	1.48	20241126	37500	-26.67	20231129	27100	1.48	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
7	20241129	110112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27550	-700	5	-2.48	11351839900	409886	66.95	28450	28450	27400	36700	19800	28250	27695.11	20.61	0	-231413	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30679	5.78	0.38	12	0.37	4767.00	72383.00	37650	20231123	-26.83	27100	20241126	1.66	36000	-23.47	20240509	27100	1.66	20241126	37500	-26.53	20231129	27100	1.66	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
8	20241129	100112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27550	-700	5	-2.48	8557177850	308395	50.37	28450	28450	27400	36700	19800	28250	27747.46	20.61	0	-174425	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	30679	5.78	0.38	12	0.28	4767.00	72383.00	37650	20231123	-26.83	27100	20241126	1.66	36000	-23.47	20240509	27100	1.66	20241126	37500	-26.53	20231129	27100	1.66	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
9	20241129	090112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	-100	5	-0.35	471799150	16643	2.72	28450	28450	28150	36700	19800	28250	28348.20	20.61	0	-8923	29016	28632	28216	27832	27416	28650	27850	5568	8450	5000	21470	50	1	111355765	31347	5.91	0.39	12	0.01	4767.00	72383.00	37650	20231123	-25.23	27100	20241126	3.87	36000	-21.81	20240509	27100	3.87	20241126	37500	-24.93	20231129	27100	3.87	20241126	1.20	N	000720	5000	5567 억	22945474	N	N	359	N	N
10	20241128	160112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	0	3	0.00	17265170600	609787	32.50	28250	28600	27800	36700	19800	28250	28313.48	20.79	0	-185360	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31458	5.93	0.39	12	0.55	4767.00	72383.00	37800	20231121	-25.26	27100	20241126	4.24	36000	-21.53	20240509	27100	4.24	20241126	37500	-24.67	20231129	27100	4.24	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	359	N	N
11	20241128	150113	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	100	2	0.35	15012998650	530237	28.26	28250	28600	27800	36700	19800	28250	28313.75	20.79	0	-160631	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31569	5.95	0.39	12	0.48	4767.00	72383.00	37800	20231121	-25.00	27100	20241126	4.61	36000	-21.25	20240509	27100	4.61	20241126	37500	-24.40	20231129	27100	4.61	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
12	20241128	140112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	200	2	0.71	13560718950	479139	25.54	28250	28600	27800	36700	19800	28250	28302.27	20.79	0	-138598	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31681	5.97	0.39	12	0.43	4767.00	72383.00	37800	20231121	-24.74	27100	20241126	4.98	36000	-20.97	20240509	27100	4.98	20241126	37500	-24.13	20231129	27100	4.98	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
13	20241128	130112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28500	250	2	0.88	12207032450	431602	23.00	28250	28600	27800	36700	19800	28250	28283.08	20.79	0	-120065	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31736	5.98	0.39	12	0.39	4767.00	72383.00	37800	20231121	-24.60	27100	20241126	5.17	36000	-20.83	20240509	27100	5.17	20241126	37500	-24.00	20231129	27100	5.17	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
14	20241128	120112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28500	250	2	0.88	11393463000	403026	21.48	28250	28600	27800	36700	19800	28250	28269.80	20.79	0	-110014	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31736	5.98	0.39	12	0.36	4767.00	72383.00	37800	20231121	-24.60	27100	20241126	5.17	36000	-20.83	20240509	27100	5.17	20241126	37500	-24.00	20231129	27100	5.17	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
15	20241128	110112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	200	2	0.71	8970157950	318048	16.95	28250	28500	27800	36700	19800	28250	28203.79	20.79	0	-79105	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31681	5.97	0.39	12	0.29	4767.00	72383.00	37800	20231121	-24.74	27100	20241126	4.98	36000	-20.97	20240509	27100	4.98	20241126	37500	-24.13	20231129	27100	4.98	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
16	20241128	100112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	0	3	0.00	5868338750	208706	11.12	28250	28400	27800	36700	19800	28250	28117.73	20.79	0	-61974	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31458	5.93	0.39	12	0.19	4767.00	72383.00	37800	20231121	-25.26	27100	20241126	4.24	36000	-21.53	20240509	27100	4.24	20241126	37500	-24.67	20231129	27100	4.24	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
17	20241128	090111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	578657350	20489	1.09	28250	28300	28150	36700	19800	28250	28242.34	20.79	0	-16473	29516	28882	28216	27582	26916	29200	27900	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.02	4767.00	72383.00	37800	20231121	-25.40	27100	20241126	4.06	36000	-21.67	20240509	27100	4.06	20241126	37500	-24.80	20231129	27100	4.06	20241126	1.17	N	000720	5000	5567 억	23149677	N	N	381	N	N
18	20241127	160112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	850	2	3.10	53105463950	1871089	124.49	27550	28850	27550	35600	19200	27400	28382.97	20.59	0	239143	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31458	5.93	0.39	12	1.68	4767.00	72383.00	37800	20231121	-25.26	27100	20241126	4.24	36000	-21.53	20240509	27100	4.24	20241126	37500	-24.67	20231129	27100	4.24	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	381	N	N
19	20241127	150112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	950	2	3.47	50349864250	1773749	118.01	27550	28850	27550	35600	19200	27400	28386.35	20.59	0	250165	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31569	5.95	0.39	12	1.59	4767.00	72383.00	37800	20231121	-25.00	27100	20241126	4.61	36000	-21.25	20240509	27100	4.61	20241126	37500	-24.40	20231129	27100	4.61	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
20	20241127	140112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	1000	2	3.65	46504428750	1637778	108.96	27550	28850	27550	35600	19200	27400	28395.07	20.59	0	269000	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31625	5.96	0.39	12	1.47	4767.00	72383.00	37800	20231121	-24.87	27100	20241126	4.80	36000	-21.11	20240509	27100	4.80	20241126	37500	-24.27	20231129	27100	4.80	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
21	20241127	130111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	1050	2	3.83	43689143050	1538524	102.36	27550	28850	27550	35600	19200	27400	28397.05	20.59	0	291075	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31681	5.97	0.39	12	1.38	4767.00	72383.00	37800	20231121	-24.74	27100	20241126	4.98	36000	-20.97	20240509	27100	4.98	20241126	37500	-24.13	20231129	27100	4.98	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
22	20241127	120112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	1050	2	3.83	40457041650	1424952	94.80	27550	28850	27550	35600	19200	27400	28392.14	20.59	0	314126	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31681	5.97	0.39	12	1.28	4767.00	72383.00	37800	20231121	-24.74	27100	20241126	4.98	36000	-20.97	20240509	27100	4.98	20241126	37500	-24.13	20231129	27100	4.98	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
23	20241127	110112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28800	1400	2	5.11	36346381000	1281190	85.24	27550	28850	27550	35600	19200	27400	28369.54	20.59	0	327579	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	32070	6.04	0.40	12	1.15	4767.00	72383.00	37800	20231121	-23.81	27100	20241126	6.27	36000	-20.00	20240509	27100	6.27	20241126	37500	-23.20	20231129	27100	6.27	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
24	20241127	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28550	1150	2	4.20	28636262750	1012531	67.36	27550	28850	27550	35600	19200	27400	28282.21	20.59	0	287518	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	31792	5.99	0.39	12	0.91	4767.00	72383.00	37800	20231121	-24.47	27100	20241126	5.35	36000	-20.69	20240509	27100	5.35	20241126	37500	-23.87	20231129	27100	5.35	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
25	20241127	090112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	27700	300	2	1.09	1315423700	47615	3.17	27550	27750	27550	35600	19200	27400	27628.16	20.59	0	21130	28266	27832	27466	27032	26666	27650	26850	5568	8200	5000	20820	50	1	111355765	30846	5.81	0.38	12	0.04	4767.00	72383.00	37800	20231121	-26.72	27100	20241126	2.21	36000	-23.06	20240509	27100	2.21	20241126	37500	-26.13	20231129	27100	2.21	20241126	1.01	N	000720	5000	5567 억	22925683	N	N	67	N	N
26	20241126	160111	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27400	0	3	0.00	41061823950	1496738	17.81	27650	27900	27100	35600	19200	27400	27434.36	20.94	0	-326514	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30511	5.75	0.38	12	1.34	4767.00	72383.00	37800	20231121	-27.51	27100	20241126	1.11	36000	-23.89	20240509	27100	1.11	20241126	37500	-26.93	20231129	27100	1.11	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	67	N	N
27	20241126	150111	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27400	0	3	0.00	37834338150	1379036	16.41	27650	27900	27100	35600	19200	27400	27435.45	20.94	0	-323133	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30511	5.75	0.38	12	1.24	4767.00	72383.00	37800	20231121	-27.51	27100	20241126	1.11	36000	-23.89	20240509	27100	1.11	20241126	37500	-26.93	20231129	27100	1.11	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
28	20241126	140111	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27100	-300	5	-1.09	33160163350	1207702	14.37	27650	27900	27100	35600	19200	27400	27457.43	20.94	0	-334758	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30177	5.68	0.37	12	1.08	4767.00	72383.00	37800	20231121	-28.31	27100	20241126	0.00	36000	-24.72	20240509	27100	0.00	20241126	37500	-27.73	20231129	27100	0.00	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
29	20241126	130112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27300	-100	5	-0.36	26565550250	965191	11.48	27650	27900	27250	35600	19200	27400	27524.13	20.94	0	-236054	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30400	5.73	0.38	12	0.87	4767.00	72383.00	37800	20231121	-27.78	27250	20241126	0.18	36000	-24.17	20240509	27250	0.18	20241126	37500	-27.20	20231129	27250	0.18	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
30	20241126	120112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27350	-50	5	-0.18	22684692700	823067	9.79	27650	27900	27250	35600	19200	27400	27561.96	20.94	0	-191450	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30456	5.74	0.38	12	0.74	4767.00	72383.00	37800	20231121	-27.65	27250	20241126	0.37	36000	-24.03	20240509	27250	0.37	20241126	37500	-27.07	20231129	27250	0.37	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
31	20241126	110112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27400	0	3	0.00	19022834750	689318	8.20	27650	27900	27250	35600	19200	27400	27597.75	20.94	0	-127042	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30511	5.75	0.38	12	0.62	4767.00	72383.00	37800	20231121	-27.51	27250	20241126	0.55	36000	-23.89	20240509	27250	0.55	20241126	37500	-26.93	20231129	27250	0.55	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
32	20241126	100112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27500	100	2	0.36	15127783450	547769	6.52	27650	27900	27250	35600	19200	27400	27618.68	20.94	0	-80971	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30623	5.77	0.38	12	0.49	4767.00	72383.00	37800	20231121	-27.25	27250	20241126	0.92	36000	-23.61	20240509	27250	0.92	20241126	37500	-26.67	20231129	27250	0.92	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
33	20241126	090112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27500	100	2	0.36	2560054250	93022	1.11	27650	27650	27250	35600	19200	27400	27526.39	20.94	0	-56367	29133	28266	27833	26966	26533	28050	26750	5568	8200	5000	20820	50	1	111355765	30623	5.77	0.38	12	0.08	4767.00	72383.00	37800	20231121	-27.25	27250	20241126	0.92	36000	-23.61	20240509	27250	0.92	20241126	37500	-26.67	20231129	27250	0.92	20241126	1.02	N	000720	5000	5567 억	23316399	N	N	1180	N	N
34	20241125	160111	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27400	-900	5	-3.18	219702622450	7938303	1069.64	28400	28700	27400	36750	19850	28300	27676.53	22.00	0	-996459	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	30511	5.75	0.38	12	7.13	4767.00	72383.00	37800	20231121	-27.51	27400	20241125	0.00	36000	-23.89	20240509	27400	0.00	20241125	37500	-26.93	20231129	27400	0.00	20241125	1.02	N	000720	5000	5567 억	24497176	N	N	1180	N	N
35	20241125	150111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	-50	5	-0.18	50201811750	1764143	237.71	28400	28700	28200	36750	19850	28300	28456.77	22.00	0	-411580	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31458	5.93	0.39	12	1.58	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37500	-24.67	20231129	27600	2.36	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
36	20241125	140112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	150	2	0.53	32661759550	1146210	154.45	28400	28700	28250	36750	19850	28300	28495.44	22.00	0	-162538	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31681	5.97	0.39	12	1.03	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37500	-24.13	20231129	27600	3.08	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
37	20241125	130112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28500	200	2	0.71	22304762850	781225	105.27	28400	28700	28250	36750	19850	28300	28551.01	22.00	0	-34856	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31736	5.98	0.39	12	0.70	4767.00	72383.00	37800	20231121	-24.60	27600	20241101	3.26	36000	-20.83	20240509	27600	3.26	20241101	37500	-24.00	20231129	27600	3.26	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
38	20241125	120112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28650	350	2	1.24	15632877100	547819	73.82	28400	28700	28250	36750	19850	28300	28536.58	22.00	0	-25371	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31903	6.01	0.40	12	0.49	4767.00	72383.00	37800	20231121	-24.21	27600	20241101	3.80	36000	-20.42	20240509	27600	3.80	20241101	37500	-23.60	20231129	27600	3.80	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
39	20241125	110111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28600	300	2	1.06	11337034250	397471	53.56	28400	28700	28250	36750	19850	28300	28522.93	22.00	0	-7821	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31848	6.00	0.40	12	0.36	4767.00	72383.00	37800	20231121	-24.34	27600	20241101	3.62	36000	-20.56	20240509	27600	3.62	20241101	37500	-23.73	20231129	27600	3.62	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
40	20241125	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28550	250	2	0.88	5445721550	191564	25.81	28400	28600	28250	36750	19850	28300	28427.70	22.00	0	-379	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31792	5.99	0.39	12	0.17	4767.00	72383.00	37800	20231121	-24.47	27600	20241101	3.44	36000	-20.69	20240509	27600	3.44	20241101	37500	-23.87	20231129	27600	3.44	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
41	20241125	090111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	100	2	0.35	264414850	9308	1.25	28400	28500	28400	36750	19850	28300	28407.42	22.00	0	-1044	29033	28666	28433	28066	27833	28550	27950	5568	8450	5000	21500	50	1	111355765	31625	5.96	0.39	12	0.01	4767.00	72383.00	37800	20231121	-24.87	27600	20241101	2.90	36000	-21.11	20240509	27600	2.90	20241101	37500	-24.27	20231129	27600	2.90	20241101	1.02	N	000720	5000	5567 억	24497176	N	N	252	N	N
42	20241122	160111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28300	100	2	0.35	21004208350	737832	100.54	28350	28800	28200	36650	19750	28200	28467.63	21.71	-10200	20088	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31514	5.94	0.39	12	0.66	4767.00	72383.00	37800	20231121	-25.13	27600	20241101	2.54	36000	-21.39	20240509	27600	2.54	20241101	37650	-24.83	20231123	27600	2.54	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	252	N	N
43	20241122	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28300	100	2	0.35	17642526100	618919	84.33	28350	28800	28250	36650	19750	28200	28505.39	21.71	-10200	50780	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31514	5.94	0.39	12	0.56	4767.00	72383.00	37800	20231121	-25.13	27600	20241101	2.54	36000	-21.39	20240509	27600	2.54	20241101	37650	-24.83	20231123	27600	2.54	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
44	20241122	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	200	2	0.71	15040132850	527059	71.82	28350	28800	28300	36650	19750	28200	28535.96	21.71	-10200	73785	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31625	5.96	0.39	12	0.47	4767.00	72383.00	37800	20231121	-24.87	27600	20241101	2.90	36000	-21.11	20240509	27600	2.90	20241101	37650	-24.57	20231123	27600	2.90	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
45	20241122	130111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	250	2	0.89	12991730250	455027	62.00	28350	28800	28300	36650	19750	28200	28551.57	21.71	-10200	75728	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31681	5.97	0.39	12	0.41	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37650	-24.44	20231123	27600	3.08	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
46	20241122	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28500	300	2	1.06	12129832500	424756	57.88	28350	28800	28300	36650	19750	28200	28557.19	21.71	-10200	73912	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31736	5.98	0.39	12	0.38	4767.00	72383.00	37800	20231121	-24.60	27600	20241101	3.26	36000	-20.83	20240509	27600	3.26	20241101	37650	-24.30	20231123	27600	3.26	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
47	20241122	110111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	250	2	0.89	9562187900	334458	45.57	28350	28800	28300	36650	19750	28200	28590.11	21.71	-10200	107935	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31681	5.97	0.39	12	0.30	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37650	-24.44	20231123	27600	3.08	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
48	20241122	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28650	450	2	1.60	6627496400	231974	31.61	28350	28800	28300	36650	19750	28200	28570.01	21.71	-10200	103617	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31903	6.01	0.40	12	0.21	4767.00	72383.00	37800	20231121	-24.21	27600	20241101	3.80	36000	-20.42	20240509	27600	3.80	20241101	37650	-23.90	20231123	27600	3.80	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
49	20241122	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	150	2	0.53	157363300	5545	0.76	28350	28450	28350	36650	19750	28200	28379.64	21.71	-10200	3022	28833	28516	28183	27866	27533	28525	27875	5568	8450	5000	21430	50	1	111355765	31569	5.95	0.39	12	0.00	4767.00	72383.00	37800	20231121	-25.00	27600	20241101	2.72	36000	-21.25	20240509	27600	2.72	20241101	37650	-24.70	20231123	27600	2.72	20241101	1.00	N	000720	5000	5567 억	24178892	N	N	1428	N	N
50	20241121	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	50	2	0.18	20634864450	732255	206.97	28200	28500	27850	36550	19750	28150	28179.89	21.84	0	-199586	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31402	5.92	0.39	12	0.66	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	1428	N	N
51	20241121	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	100	2	0.36	18632015550	661346	186.93	28200	28500	27850	36550	19750	28150	28172.89	21.84	0	-173613	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31458	5.93	0.39	12	0.59	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
52	20241121	140111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	100	2	0.36	16259614400	577369	163.19	28200	28500	27850	36550	19750	28150	28161.58	21.84	0	-157243	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31458	5.93	0.39	12	0.52	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
53	20241121	130111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	-50	5	-0.18	11617964950	412834	116.69	28200	28500	27850	36550	19750	28150	28141.96	21.84	0	-130233	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31291	5.89	0.39	12	0.37	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
54	20241121	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	0	3	0.00	6108342650	216066	61.07	28200	28500	28100	36550	19750	28150	28271.09	21.84	0	-12217	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31347	5.91	0.39	12	0.19	4767.00	72383.00	37800	20231121	-25.53	27600	20241101	1.99	36000	-21.81	20240509	27600	1.99	20241101	37800	-25.53	20231121	27600	1.99	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
55	20241121	110111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	50	2	0.18	4959574400	175292	49.55	28200	28500	28100	36550	19750	28150	28293.74	21.84	0	5410	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31402	5.92	0.39	12	0.16	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
56	20241121	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28300	150	2	0.53	3647756900	128745	36.39	28200	28500	28100	36550	19750	28150	28334.11	21.84	0	23784	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31514	5.94	0.39	12	0.12	4767.00	72383.00	37800	20231121	-25.13	27600	20241101	2.54	36000	-21.39	20240509	27600	2.54	20241101	37800	-25.13	20231121	27600	2.54	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
57	20241121	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	100	2	0.36	91813900	3257	0.92	28200	28250	28150	36550	19750	28150	28199.45	21.84	0	-1001	28516	28332	28216	28032	27916	28275	27975	5568	8400	5000	21390	50	1	111355765	31458	5.93	0.39	12	0.00	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.96	N	000720	5000	5567 억	24323998	N	N	755	N	N
58	20241120	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	-100	5	-0.35	9886840550	350583	58.17	28200	28400	28100	36700	19800	28250	28201.23	21.90	0	-44032	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31347	5.91	0.39	12	0.31	4767.00	72383.00	37800	20231121	-25.53	27600	20241101	1.99	36000	-21.81	20240509	27600	1.99	20241101	37800	-25.53	20231121	27600	1.99	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	755	N	N
59	20241120	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	0	3	0.00	8116884100	287792	47.75	28200	28400	28100	36700	19800	28250	28203.99	21.90	0	-24804	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31458	5.93	0.39	12	0.26	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
60	20241120	140111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	6422906500	227673	37.77	28200	28400	28100	36700	19800	28250	28211.09	21.90	0	-17497	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.20	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
61	20241120	130112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	5335942700	189070	31.37	28200	28400	28100	36700	19800	28250	28222.04	21.90	0	-14558	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.17	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
62	20241120	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	4110761250	145623	24.16	28200	28400	28100	36700	19800	28250	28228.78	21.90	0	-9909	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.13	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
63	20241120	110111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	3272809050	115925	19.23	28200	28400	28100	36700	19800	28250	28232.12	21.90	0	-7050	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.10	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
64	20241120	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-50	5	-0.18	2170733550	76891	12.76	28200	28400	28100	36700	19800	28250	28231.30	21.90	0	-8363	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31402	5.92	0.39	12	0.07	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
65	20241120	090111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	-150	5	-0.53	196712500	6982	1.16	28200	28250	28100	36700	19800	28250	28173.64	21.90	0	-2242	29383	28816	28483	27916	27583	28650	27750	5568	8450	5000	21470	50	1	111355765	31291	5.89	0.39	12	0.01	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.94	N	000720	5000	5567 억	24385688	N	N	195	N	N
66	20241119	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	-700	5	-2.42	16998043350	597771	138.10	28950	29050	28150	37600	20300	28950	28436.14	22.10	0	-266920	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31458	5.93	0.39	12	0.54	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	195	N	N
67	20241119	150111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28300	-650	5	-2.25	14387455100	505297	116.73	28950	29050	28200	37600	20300	28950	28473.26	22.10	0	-228277	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31514	5.94	0.39	12	0.45	4767.00	72383.00	37800	20231121	-25.13	27600	20241101	2.54	36000	-21.39	20240509	27600	2.54	20241101	37800	-25.13	20231121	27600	2.54	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
68	20241119	140109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	-550	5	-1.90	10451227750	366101	84.58	28950	29050	28300	37600	20300	28950	28547.39	22.10	0	-155261	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31625	5.96	0.39	12	0.33	4767.00	72383.00	37800	20231121	-24.87	27600	20241101	2.90	36000	-21.11	20240509	27600	2.90	20241101	37800	-24.87	20231121	27600	2.90	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
69	20241119	130109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	-500	5	-1.73	9385120650	328568	75.91	28950	29050	28300	37600	20300	28950	28563.71	22.10	0	-138740	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31681	5.97	0.39	12	0.30	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37800	-24.74	20231121	27600	3.08	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
70	20241119	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	-550	5	-1.90	8014565350	280326	64.76	28950	29050	28300	37600	20300	28950	28590.16	22.10	0	-112679	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31625	5.96	0.39	12	0.25	4767.00	72383.00	37800	20231121	-24.87	27600	20241101	2.90	36000	-21.11	20240509	27600	2.90	20241101	37800	-24.87	20231121	27600	2.90	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
71	20241119	110111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	-500	5	-1.73	5801852450	202428	46.76	28950	29050	28450	37600	20300	28950	28661.31	22.10	0	-61105	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31681	5.97	0.39	12	0.18	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37800	-24.74	20231121	27600	3.08	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
72	20241119	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28600	-350	5	-1.21	2364689000	82075	18.96	28950	29050	28550	37600	20300	28950	28811.32	22.10	0	-10650	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	31848	6.00	0.40	12	0.07	4767.00	72383.00	37800	20231121	-24.34	27600	20241101	3.62	36000	-20.56	20240509	27600	3.62	20241101	37800	-24.34	20231121	27600	3.62	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
73	20241119	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	0	3	0.00	143172350	4941	1.14	28950	29050	28900	37600	20300	28950	28976.39	22.10	0	607	29816	29382	28866	28432	27916	29600	28650	5568	8650	5000	22000	50	1	111355765	32237	6.07	0.40	12	0.00	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.94	N	000720	5000	5567 억	24608135	N	N	2073	N	N
74	20241118	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	50	2	0.17	12431810850	429691	110.31	28450	29300	28350	37550	20250	28900	28931.95	22.05	0	62200	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32237	6.07	0.40	12	0.39	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	2073	N	N
75	20241118	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	50	2	0.17	11083062050	383140	98.36	28450	29300	28350	37550	20250	28900	28926.93	22.05	0	58274	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32237	6.07	0.40	12	0.34	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
76	20241118	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	50	2	0.17	9861140450	340880	87.51	28450	29300	28350	37550	20250	28900	28928.48	22.05	0	55205	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32237	6.07	0.40	12	0.31	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
77	20241118	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	-50	5	-0.17	8685061350	300101	77.04	28450	29300	28350	37550	20250	28900	28940.46	22.05	0	45156	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32126	6.05	0.40	12	0.27	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
78	20241118	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	50	2	0.17	7748675250	267669	68.72	28450	29300	28350	37550	20250	28900	28948.72	22.05	0	43939	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32237	6.07	0.40	12	0.24	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
79	20241118	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29150	250	2	0.87	6496345700	224465	57.63	28450	29300	28350	37550	20250	28900	28941.47	22.05	0	38001	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32460	6.11	0.40	12	0.20	4767.00	72383.00	37800	20231121	-22.88	27600	20241101	5.62	36000	-19.03	20240509	27600	5.62	20241101	37800	-22.88	20231121	27600	5.62	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
80	20241118	100110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	300	2	1.04	4702305500	163009	41.85	28450	29200	28350	37550	20250	28900	28846.90	22.05	0	37455	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	32516	6.13	0.40	12	0.15	4767.00	72383.00	37800	20231121	-22.75	27600	20241101	5.80	36000	-18.89	20240509	27600	5.80	20241101	37800	-22.75	20231121	27600	5.80	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
81	20241118	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28400	-500	5	-1.73	555458950	19532	5.01	28450	28600	28350	37550	20250	28900	28438.10	22.05	0	-4098	29466	29182	28716	28432	27966	29325	28575	5568	8650	5000	21960	50	1	111355765	31625	5.96	0.39	12	0.02	4767.00	72383.00	37800	20231121	-24.87	27600	20241101	2.90	36000	-21.11	20240509	27600	2.90	20241101	37800	-24.87	20231121	27600	2.90	20241101	0.95	N	000720	5000	5567 억	24555788	N	N	781	N	N
82	20241115	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28900	100	2	0.35	11075282450	385816	73.43	28800	29000	28250	37400	20200	28800	28706.02	22.05	0	29307	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	32182	6.06	0.40	12	0.35	4767.00	72383.00	37800	20231121	-23.54	27600	20241101	4.71	36000	-19.72	20240509	27600	4.71	20241101	37800	-23.54	20231121	27600	4.71	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	781	N	N
83	20241115	150111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	150	2	0.52	9298534600	324359	61.73	28800	29000	28250	37400	20200	28800	28667.42	22.05	0	32915	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	32237	6.07	0.40	12	0.29	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
84	20241115	140111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28800	0	3	0.00	7418674500	259286	49.35	28800	28950	28250	37400	20200	28800	28611.93	22.05	0	15937	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	32070	6.04	0.40	12	0.23	4767.00	72383.00	37800	20231121	-23.81	27600	20241101	4.35	36000	-20.00	20240509	27600	4.35	20241101	37800	-23.81	20231121	27600	4.35	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
85	20241115	130111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28900	100	2	0.35	6521269450	228137	43.42	28800	28950	28250	37400	20200	28800	28584.88	22.05	0	18040	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	32182	6.06	0.40	12	0.20	4767.00	72383.00	37800	20231121	-23.54	27600	20241101	4.71	36000	-19.72	20240509	27600	4.71	20241101	37800	-23.54	20231121	27600	4.71	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
86	20241115	120111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28800	0	3	0.00	5065529900	177578	33.80	28800	28800	28250	37400	20200	28800	28525.66	22.05	0	19595	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	32070	6.04	0.40	12	0.16	4767.00	72383.00	37800	20231121	-23.81	27600	20241101	4.35	36000	-20.00	20240509	27600	4.35	20241101	37800	-23.81	20231121	27600	4.35	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
87	20241115	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28650	-150	5	-0.52	3995962050	140297	26.70	28800	28800	28250	37400	20200	28800	28482.16	22.05	0	10673	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	31903	6.01	0.40	12	0.13	4767.00	72383.00	37800	20231121	-24.21	27600	20241101	3.80	36000	-20.42	20240509	27600	3.80	20241101	37800	-24.21	20231121	27600	3.80	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
88	20241115	100111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	-350	5	-1.22	2688346950	94314	17.95	28800	28800	28250	37400	20200	28800	28504.21	22.05	0	8224	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	31681	5.97	0.39	12	0.08	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37800	-24.74	20231121	27600	3.08	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
89	20241115	090125	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28600	-200	5	-0.69	278850800	9696	1.85	28800	28800	28550	37400	20200	28800	28759.36	22.05	0	1056	29266	29032	28566	28332	27866	29150	28450	5568	8600	5000	21880	50	1	111355765	31848	6.00	0.40	12	0.01	4767.00	72383.00	37800	20231121	-24.34	27600	20241101	3.62	36000	-20.56	20240509	27600	3.62	20241101	37800	-24.34	20231121	27600	3.62	20241101	0.94	N	000720	5000	5567 억	24548890	N	N	3074	N	N
90	20241114	160109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28500	150	2	0.53	10931545700	385853	67.72	28350	28700	28100	36850	19850	28350	28330.85	22.10	0	-31299	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31736	5.98	0.39	12	0.35	4767.00	72383.00	37800	20231121	-24.60	27600	20241101	3.26	36000	-20.83	20240509	27600	3.26	20241101	37800	-24.60	20231121	27600	3.26	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
91	20241114	150111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-150	5	-0.53	9111825350	321663	56.45	28350	28700	28100	36850	19850	28350	28327.23	22.10	0	-38204	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31402	5.92	0.39	12	0.29	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
92	20241114	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28200	-150	5	-0.53	7652456150	269897	47.37	28350	28700	28150	36850	19850	28350	28353.25	22.10	0	-29220	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31402	5.92	0.39	12	0.24	4767.00	72383.00	37800	20231121	-25.40	27600	20241101	2.17	36000	-21.67	20240509	27600	2.17	20241101	37800	-25.40	20231121	27600	2.17	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
93	20241114	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	-100	5	-0.35	7015537250	247349	43.41	28350	28700	28150	36850	19850	28350	28362.92	22.10	0	-27251	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31458	5.93	0.39	12	0.22	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
94	20241114	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28250	-100	5	-0.35	6248813550	220209	38.65	28350	28700	28150	36850	19850	28350	28376.76	22.10	0	-22585	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31458	5.93	0.39	12	0.20	4767.00	72383.00	37800	20231121	-25.26	27600	20241101	2.36	36000	-21.53	20240509	27600	2.36	20241101	37800	-25.26	20231121	27600	2.36	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
95	20241114	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	0	3	0.00	3962313150	139298	24.45	28350	28700	28150	36850	19850	28350	28444.96	22.10	0	-17590	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31569	5.95	0.39	12	0.13	4767.00	72383.00	37800	20231121	-25.00	27600	20241101	2.72	36000	-21.25	20240509	27600	2.72	20241101	37800	-25.00	20231121	27600	2.72	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
96	20241114	100110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	0	3	0.00	445516050	15685	2.75	28350	28550	28350	36850	19850	28350	28404.40	22.10	0	725	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31569	5.95	0.39	12	0.01	4767.00	72383.00	37800	20231121	-25.00	27600	20241101	2.72	36000	-21.25	20240509	27600	2.72	20241101	37800	-25.00	20231121	27600	2.72	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
97	20241114	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	0	3	0.00	0	0	0.00	0	0	0	36850	19850	28350	0.00	22.10	0	0	29883	29116	28683	27916	27483	28900	27700	5568	8500	5000	21540	50	1	111355765	31569	5.95	0.39	12	0.00	4767.00	72383.00	37800	20231121	-25.00	27600	20241101	2.72	36000	-21.25	20240509	27600	2.72	20241101	37800	-25.00	20231121	27600	2.72	20241101	0.94	N	000720	5000	5567 억	24611244	N	N	4054	N	N
98	20241112	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	0	3	0.00	20947143400	725835	134.95	28700	29500	28100	37300	20100	28700	28859.91	22.25	0	-91065	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	31959	6.02	0.40	12	0.65	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1406	N	N
99	20241112	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28750	50	2	0.17	18737775150	648874	120.64	28700	29500	28100	37300	20100	28700	28877.37	22.25	0	-67898	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	32015	6.03	0.40	12	0.58	4767.00	72383.00	37800	20231121	-23.94	27600	20241101	4.17	36000	-20.14	20240509	27600	4.17	20241101	37800	-23.94	20231121	27600	4.17	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
100	20241112	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28900	200	2	0.70	16604928400	574970	106.90	28700	29500	28100	37300	20100	28700	28879.64	22.25	0	-48968	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	32182	6.06	0.40	12	0.52	4767.00	72383.00	37800	20231121	-23.54	27600	20241101	4.71	36000	-19.72	20240509	27600	4.71	20241101	37800	-23.54	20231121	27600	4.71	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
101	20241112	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	350	2	1.22	15139922750	524413	97.50	28700	29500	28100	37300	20100	28700	28870.23	22.25	0	-32988	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	32349	6.09	0.40	12	0.47	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
102	20241112	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29150	450	2	1.57	11275977250	392313	72.94	28700	29450	28100	37300	20100	28700	28742.30	22.25	0	-41180	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	32460	6.11	0.40	12	0.35	4767.00	72383.00	37800	20231121	-22.88	27600	20241101	5.62	36000	-19.03	20240509	27600	5.62	20241101	37800	-22.88	20231121	27600	5.62	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
103	20241112	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	150	2	0.52	6759124000	237611	44.18	28700	28900	28100	37300	20100	28700	28446.17	22.25	0	-28995	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	32126	6.05	0.40	12	0.21	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
104	20241112	100110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28450	-250	5	-0.87	3751449150	132527	24.64	28700	28800	28100	37300	20100	28700	28307.06	22.25	0	-7868	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	31681	5.97	0.39	12	0.12	4767.00	72383.00	37800	20231121	-24.74	27600	20241101	3.08	36000	-20.97	20240509	27600	3.08	20241101	37800	-24.74	20231121	27600	3.08	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
105	20241112	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28600	-100	5	-0.35	299216600	10428	1.94	28700	28750	28550	37300	20100	28700	28693.57	22.25	0	-6424	29933	29316	28983	28366	28033	29150	28200	5568	8600	5000	21810	50	1	111355765	31848	6.00	0.40	12	0.01	4767.00	72383.00	37800	20231121	-24.34	27600	20241101	3.62	36000	-20.56	20240509	27600	3.62	20241101	37800	-24.34	20231121	27600	3.62	20241101	0.99	N	000720	5000	5567 억	24776102	N	N	1991	N	N
106	20241111	160109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	-550	5	-1.88	15544162200	534310	117.08	29450	29600	28650	38000	20500	29250	29092.96	22.30	0	-59035	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	31959	6.02	0.40	12	0.48	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	1991	N	N
107	20241111	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	-400	5	-1.37	14048074500	482297	105.69	29450	29600	28650	38000	20500	29250	29127.42	22.30	0	-49966	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32126	6.05	0.40	12	0.43	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
108	20241111	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	-550	5	-1.88	12927623400	443465	97.18	29450	29600	28650	38000	20500	29250	29151.38	22.30	0	-35504	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	31959	6.02	0.40	12	0.40	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
109	20241111	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28900	-350	5	-1.20	10279727400	351730	77.08	29450	29600	28900	38000	20500	29250	29226.18	22.30	0	-45112	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32182	6.06	0.40	12	0.32	4767.00	72383.00	37800	20231121	-23.54	27600	20241101	4.71	36000	-19.72	20240509	27600	4.71	20241101	37800	-23.54	20231121	27600	4.71	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
110	20241111	120109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-200	5	-0.68	8940413650	305520	66.95	29450	29600	28900	38000	20500	29250	29262.94	22.30	0	-32451	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32349	6.09	0.40	12	0.27	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
111	20241111	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	150	2	0.51	7925632800	270682	59.32	29450	29600	28900	38000	20500	29250	29280.24	22.30	0	-17196	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32739	6.17	0.41	12	0.24	4767.00	72383.00	37800	20231121	-22.22	27600	20241101	6.52	36000	-18.33	20240509	27600	6.52	20241101	37800	-22.22	20231121	27600	6.52	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
112	20241111	100109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-200	5	-0.68	5816003250	198263	43.45	29450	29600	29000	38000	20500	29250	29334.82	22.30	0	-5471	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32349	6.09	0.40	12	0.18	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
113	20241111	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	100	2	0.34	495929950	16889	3.70	29450	29500	29200	38000	20500	29250	29364.52	22.30	0	-10641	29850	29550	29200	28900	28550	29700	29050	5568	8750	5000	22230	50	1	111355765	32683	6.16	0.41	12	0.02	4767.00	72383.00	37800	20231121	-22.35	27600	20241101	6.34	36000	-18.47	20240509	27600	6.34	20241101	37800	-22.35	20231121	27600	6.34	20241101	0.97	N	000720	5000	5567 억	24827899	N	N	604	N	N
114	20241108	160109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	550	2	1.92	13277854800	454001	45.72	28850	29500	28850	37300	20100	28700	29246.42	22.25	0	20348	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32572	6.14	0.40	12	0.41	4767.00	72383.00	37800	20231121	-22.62	27600	20241101	5.98	36000	-18.75	20240509	27600	5.98	20241101	37800	-22.62	20231121	27600	5.98	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	604	N	N
115	20241108	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	500	2	1.74	12068907200	412651	41.56	28850	29500	28850	37300	20100	28700	29247.37	22.25	0	24292	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32516	6.13	0.40	12	0.37	4767.00	72383.00	37800	20231121	-22.75	27600	20241101	5.80	36000	-18.89	20240509	27600	5.80	20241101	37800	-22.75	20231121	27600	5.80	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
116	20241108	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	500	2	1.74	9831752850	336118	33.85	28850	29500	28850	37300	20100	28700	29251.05	22.25	0	40441	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32516	6.13	0.40	12	0.30	4767.00	72383.00	37800	20231121	-22.75	27600	20241101	5.80	36000	-18.89	20240509	27600	5.80	20241101	37800	-22.75	20231121	27600	5.80	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
117	20241108	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29150	450	2	1.57	8803281300	300796	30.29	28850	29500	28850	37300	20100	28700	29266.79	22.25	0	47247	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32460	6.11	0.40	12	0.27	4767.00	72383.00	37800	20231121	-22.88	27600	20241101	5.62	36000	-19.03	20240509	27600	5.62	20241101	37800	-22.88	20231121	27600	5.62	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
118	20241108	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29150	450	2	1.57	8192520650	279828	28.18	28850	29500	28850	37300	20100	28700	29277.18	22.25	0	56046	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32460	6.11	0.40	12	0.25	4767.00	72383.00	37800	20231121	-22.88	27600	20241101	5.62	36000	-19.03	20240509	27600	5.62	20241101	37800	-22.88	20231121	27600	5.62	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
119	20241108	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	550	2	1.92	7395802700	252588	25.44	28850	29500	28850	37300	20100	28700	29280.31	22.25	0	62900	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32572	6.14	0.40	12	0.23	4767.00	72383.00	37800	20231121	-22.62	27600	20241101	5.98	36000	-18.75	20240509	27600	5.98	20241101	37800	-22.62	20231121	27600	5.98	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
120	20241108	100109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	700	2	2.44	5505739750	188253	18.96	28850	29450	28850	37300	20100	28700	29246.76	22.25	0	55552	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32739	6.17	0.41	12	0.17	4767.00	72383.00	37800	20231121	-22.22	27600	20241101	6.52	36000	-18.33	20240509	27600	6.52	20241101	37800	-22.22	20231121	27600	6.52	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
121	20241108	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	350	2	1.22	263247300	9104	0.92	28850	29100	28850	37300	20100	28700	28917.77	22.25	0	3725	30300	29500	28700	27900	27100	29100	27500	5568	8600	5000	21810	50	1	111355765	32349	6.09	0.40	12	0.01	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.93	N	000720	5000	5567 억	24780530	N	N	2435	N	N
122	20241107	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	-800	5	-2.71	28288583600	991276	104.09	29500	29500	27900	38350	20650	29500	28532.59	22.50	0	-286257	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	31959	6.02	0.40	12	0.89	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	2435	N	N
123	20241107	150109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28750	-750	5	-2.54	26851487550	941239	98.83	29500	29500	27900	38350	20650	29500	28522.70	22.50	0	-272769	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	32015	6.03	0.40	12	0.85	4767.00	72383.00	37800	20231121	-23.94	27600	20241101	4.17	36000	-20.14	20240509	27600	4.17	20241101	37800	-23.94	20231121	27600	4.17	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
124	20241107	140110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	-650	5	-2.20	25465030150	893057	93.77	29500	29500	27900	38350	20650	29500	28508.99	22.50	0	-273465	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	32126	6.05	0.40	12	0.80	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
125	20241107	130110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-450	5	-1.53	23762308700	834127	87.59	29500	29500	27900	38350	20650	29500	28481.63	22.50	0	-277905	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	32349	6.09	0.40	12	0.75	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
126	20241107	120109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-450	5	-1.53	22730405900	798598	83.85	29500	29500	27900	38350	20650	29500	28456.45	22.50	0	-278685	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	32349	6.09	0.40	12	0.72	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
127	20241107	110109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28650	-850	5	-2.88	19962060100	702540	73.77	29500	29500	27900	38350	20650	29500	28406.46	22.50	0	-311444	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	31903	6.01	0.40	12	0.63	4767.00	72383.00	37800	20231121	-24.21	27600	20241101	3.80	36000	-20.42	20240509	27600	3.80	20241101	37800	-24.21	20231121	27600	3.80	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
128	20241107	100110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	-1350	5	-4.58	16940423950	596368	62.62	29500	29500	27900	38350	20650	29500	28396.88	22.50	0	-329021	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	31347	5.91	0.39	12	0.54	4767.00	72383.00	37800	20231121	-25.53	27600	20241101	1.99	36000	-21.81	20240509	27600	1.99	20241101	37800	-25.53	20231121	27600	1.99	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
129	20241107	090109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29000	-500	5	-1.69	1760090700	59785	6.28	29500	29500	29000	38350	20650	29500	29434.98	22.50	0	-35113	30333	29916	29233	28816	28133	29575	28475	5568	8850	5000	22420	50	1	111355765	32293	6.08	0.40	12	0.05	4767.00	72383.00	37800	20231121	-23.28	27600	20241101	5.07	36000	-19.44	20240509	27600	5.07	20241101	37800	-23.28	20231121	27600	5.07	20241101	0.96	N	000720	5000	5567 억	25059236	N	N	5157	N	N
130	20241106	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29500	300	2	1.03	27306941900	938548	220.67	29650	29650	28550	37950	20450	29200	29093.52	22.66	0	-180136	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32850	6.19	0.41	12	0.84	4767.00	72383.00	37800	20231121	-21.96	27600	20241101	6.88	36000	-18.06	20240509	27600	6.88	20241101	37800	-21.96	20231121	27600	6.88	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	5157	N	N
131	20241106	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29300	100	2	0.34	22867061500	787794	185.22	29650	29650	28550	37950	20450	29200	29026.70	22.66	0	-165536	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32627	6.15	0.40	12	0.71	4767.00	72383.00	37800	20231121	-22.49	27600	20241101	6.16	36000	-18.61	20240509	27600	6.16	20241101	37800	-22.49	20231121	27600	6.16	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
132	20241106	140111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-150	5	-0.51	19213766650	662445	155.75	29650	29650	28550	37950	20450	29200	29004.32	22.66	0	-139231	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32349	6.09	0.40	12	0.59	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
133	20241106	130111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28650	-550	5	-1.88	15822832000	544792	128.09	29650	29650	28550	37950	20450	29200	29043.80	22.66	0	-126552	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	31903	6.01	0.40	12	0.49	4767.00	72383.00	37800	20231121	-24.21	27600	20241101	3.80	36000	-20.42	20240509	27600	3.80	20241101	37800	-24.21	20231121	27600	3.80	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
134	20241106	120110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	-350	5	-1.20	13061614050	448573	105.47	29650	29650	28550	37950	20450	29200	29118.15	22.66	0	-94210	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32126	6.05	0.40	12	0.40	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
135	20241106	110110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	-500	5	-1.71	11576684200	396949	93.33	29650	29650	28550	37950	20450	29200	29164.16	22.66	0	-80760	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	31959	6.02	0.40	12	0.36	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
136	20241106	100110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29050	-150	5	-0.51	7547854700	257026	60.43	29650	29650	29050	37950	20450	29200	29366.11	22.66	0	-70304	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32349	6.09	0.40	12	0.23	4767.00	72383.00	37800	20231121	-23.15	27600	20241101	5.25	36000	-19.31	20240509	27600	5.25	20241101	37800	-23.15	20231121	27600	5.25	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
137	20241106	090110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	400	2	1.37	1883816800	63592	14.95	29650	29650	29500	37950	20450	29200	29623.50	22.66	0	-15699	29866	29532	28866	28532	27866	29700	28700	5568	8750	5000	22190	50	1	111355765	32961	6.21	0.41	12	0.06	4767.00	72383.00	37800	20231121	-21.69	27600	20241101	7.25	36000	-17.78	20240509	27600	7.25	20241101	37800	-21.69	20231121	27600	7.25	20241101	0.96	N	000720	5000	5567 억	25238502	N	N	4180	N	N
138	20241105	160110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	1100	2	3.91	12129424050	421607	275.48	28200	29200	28200	36500	19700	28100	28768.37	22.58	0	94888	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32516	6.13	0.40	12	0.38	4767.00	72383.00	37800	20231121	-22.75	27600	20241101	5.80	36000	-18.89	20240509	27600	5.80	20241101	37800	-22.75	20231121	27600	5.80	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	4180	N	N
139	20241105	150110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29000	900	2	3.20	10620288500	369774	241.61	28200	29100	28200	36500	19700	28100	28721.03	22.58	0	72467	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32293	6.08	0.40	12	0.33	4767.00	72383.00	37800	20231121	-23.28	27600	20241101	5.07	36000	-19.44	20240509	27600	5.07	20241101	37800	-23.28	20231121	27600	5.07	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
140	20241105	140109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28950	850	2	3.02	9775454750	340582	222.54	28200	29100	28200	36500	19700	28100	28702.21	22.58	0	70232	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32237	6.07	0.40	12	0.31	4767.00	72383.00	37800	20231121	-23.41	27600	20241101	4.89	36000	-19.58	20240509	27600	4.89	20241101	37800	-23.41	20231121	27600	4.89	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
141	20241105	130109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28850	750	2	2.67	7785219600	271914	177.67	28200	28900	28200	36500	19700	28100	28631.18	22.58	0	43267	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32126	6.05	0.40	12	0.24	4767.00	72383.00	37800	20231121	-23.68	27600	20241101	4.53	36000	-19.86	20240509	27600	4.53	20241101	37800	-23.68	20231121	27600	4.53	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
142	20241105	120109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28750	650	2	2.31	6986776500	244223	159.58	28200	28850	28200	36500	19700	28100	28608.18	22.58	0	34177	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32015	6.03	0.40	12	0.22	4767.00	72383.00	37800	20231121	-23.94	27600	20241101	4.17	36000	-20.14	20240509	27600	4.17	20241101	37800	-23.94	20231121	27600	4.17	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
143	20241105	110109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28750	650	2	2.31	6241951950	218292	142.63	28200	28850	28200	36500	19700	28100	28594.51	22.58	0	33392	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	32015	6.03	0.40	12	0.20	4767.00	72383.00	37800	20231121	-23.94	27600	20241101	4.17	36000	-20.14	20240509	27600	4.17	20241101	37800	-23.94	20231121	27600	4.17	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
144	20241105	100109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28700	600	2	2.14	5343931750	186973	122.17	28200	28850	28200	36500	19700	28100	28581.30	22.58	0	30690	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	31959	6.02	0.40	12	0.17	4767.00	72383.00	37800	20231121	-24.07	27600	20241101	3.99	36000	-20.28	20240509	27600	3.99	20241101	37800	-24.07	20231121	27600	3.99	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
145	20241105	090109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28350	250	2	0.89	384707350	13611	8.89	28200	28350	28200	36500	19700	28100	28264.44	22.58	0	2055	28400	28250	28050	27900	27700	28275	27925	5568	8400	5000	21350	50	1	111355765	31569	5.95	0.39	12	0.01	4767.00	72383.00	37800	20231121	-25.00	27600	20241101	2.72	36000	-21.25	20240509	27600	2.72	20241101	37800	-25.00	20231121	27600	2.72	20241101	0.95	N	000720	5000	5567 억	25140203	N	N	112	N	N
146	20241104	160109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	0	3	0.00	4254302750	151657	60.97	28100	28200	27850	36500	19700	28100	28051.76	22.58	0	-23107	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31291	5.89	0.39	12	0.14	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	112	N	N
147	20241104	150109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	0	3	0.00	3816610400	136081	54.71	28100	28200	27850	36500	19700	28100	28046.61	22.58	0	-22780	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31291	5.89	0.39	12	0.12	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
148	20241104	140109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	50	2	0.18	3041877000	108487	43.61	28100	28200	27850	36500	19700	28100	28039.09	22.58	0	-19714	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31347	5.91	0.39	12	0.10	4767.00	72383.00	37800	20231121	-25.53	27600	20241101	1.99	36000	-21.81	20240509	27600	1.99	20241101	37800	-25.53	20231121	27600	1.99	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
149	20241104	130107	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	0	3	0.00	2605245500	92954	37.37	28100	28200	27850	36500	19700	28100	28027.26	22.58	0	-16439	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31291	5.89	0.39	12	0.08	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
150	20241104	120109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	0	3	0.00	2340047650	83517	33.57	28100	28200	27850	36500	19700	28100	28018.82	22.58	0	-14553	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31291	5.89	0.39	12	0.08	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
151	20241104	110109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28150	50	2	0.18	1855762250	66288	26.65	28100	28200	27850	36500	19700	28100	27995.45	22.58	0	-11010	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31347	5.91	0.39	12	0.06	4767.00	72383.00	37800	20231121	-25.53	27600	20241101	1.99	36000	-21.81	20240509	27600	1.99	20241101	37800	-25.53	20231121	27600	1.99	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
152	20241104	100109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28100	0	3	0.00	1266533200	45313	18.22	28100	28100	27850	36500	19700	28100	27950.77	22.58	0	-7988	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31291	5.89	0.39	12	0.04	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
153	20241104	090109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	28000	-100	5	-0.36	88887300	3168	1.27	28100	28100	28000	36500	19700	28100	28057.86	22.58	0	-2172	28500	28300	27950	27750	27400	28400	27850	5568	8400	5000	21350	50	1	111355765	31180	5.87	0.39	12	0.00	4767.00	72383.00	37800	20231121	-25.93	27600	20241101	1.45	36000	-22.22	20240509	27600	1.45	20241101	37800	-25.93	20231121	27600	1.45	20241101	0.93	N	000720	5000	5567 억	25141485	N	N	4244	N	N
154	20241101	160108	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28100	200	2	0.72	6671517450	238791	56.46	27800	28150	27600	36250	19550	27900	27938.45	22.60	0	4808	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31291	5.89	0.39	12	0.21	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	4244	N	N
155	20241101	150109	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28100	200	2	0.72	5859063950	209843	49.62	27800	28150	27600	36250	19550	27900	27921.19	22.60	0	6027	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31291	5.89	0.39	12	0.19	4767.00	72383.00	37800	20231121	-25.66	27600	20241101	1.81	36000	-21.94	20240509	27600	1.81	20241101	37800	-25.66	20231121	27600	1.81	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
156	20241101	140112	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28050	150	2	0.54	4930430050	176752	41.79	27800	28100	27600	36250	19550	27900	27894.62	22.60	0	3926	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31235	5.88	0.39	12	0.16	4767.00	72383.00	37800	20231121	-25.79	27600	20241101	1.63	36000	-22.08	20240509	27600	1.63	20241101	37800	-25.79	20231121	27600	1.63	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
157	20241101	130109	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28050	150	2	0.54	3952245150	141797	33.53	27800	28100	27600	36250	19550	27900	27872.53	22.60	0	1971	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31235	5.88	0.39	12	0.13	4767.00	72383.00	37800	20231121	-25.79	27600	20241101	1.63	36000	-22.08	20240509	27600	1.63	20241101	37800	-25.79	20231121	27600	1.63	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
158	20241101	120110	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28000	100	2	0.36	3362346850	120724	28.54	27800	28100	27600	36250	19550	27900	27851.46	22.60	0	-336	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31180	5.87	0.39	12	0.11	4767.00	72383.00	37800	20231121	-25.93	27600	20241101	1.45	36000	-22.22	20240509	27600	1.45	20241101	37800	-25.93	20231121	27600	1.45	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
159	20241101	110109	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28050	150	2	0.54	2893042250	103983	24.59	27800	28100	27600	36250	19550	27900	27822.14	22.60	0	-2220	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31235	5.88	0.39	12	0.09	4767.00	72383.00	37800	20231121	-25.79	27600	20241101	1.63	36000	-22.08	20240509	27600	1.63	20241101	37800	-25.79	20231121	27600	1.63	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
160	20241101	100110	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27850	-50	5	-0.18	2008433300	72334	17.10	27800	27900	27600	36250	19550	27900	27765.81	22.60	0	-3640	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	31013	5.84	0.38	12	0.06	4767.00	72383.00	37800	20231121	-26.32	27600	20241101	0.91	36000	-22.64	20240509	27600	0.91	20241101	37800	-26.32	20231121	27600	0.91	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N
161	20241101	090110	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	27750	-150	5	-0.54	447576900	16112	3.81	27800	27800	27700	36250	19550	27900	27777.90	22.60	0	-7517	28200	28050	27950	27800	27700	28000	27750	5568	8350	5000	21200	50	1	111355765	30901	5.82	0.38	12	0.01	4767.00	72383.00	37800	20231121	-26.59	27700	20241101	0.18	36000	-22.92	20240509	27700	0.18	20241101	37800	-26.59	20231121	27700	0.18	20241101	0.91	N	000720	5000	5567 억	25168039	N	N	640	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History