KissMeData/051600/price/prices-20241101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160549	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46850	-350	5	-0.74	7987094250	171623	100.01	47050	47150	45850	61300	33050	47200	46538.36	14.73	0	26941	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	21083	12.96	1.66	12	0.38	3615.00	28280.00	48250	20241127	-2.90	32950	20240417	42.19	48250	-2.90	20241127	32950	42.19	20240417	48250	-2.90	20241127	32950	42.19	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
3	20241129	150601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46500	-700	5	-1.48	7343606700	157870	91.99	47050	47150	45850	61300	33050	47200	46516.78	14.73	0	26939	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	20925	12.86	1.64	12	0.35	3615.00	28280.00	48250	20241127	-3.63	32950	20240417	41.12	48250	-3.63	20241127	32950	41.12	20240417	48250	-3.63	20241127	32950	41.12	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
4	20241129	140601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46700	-500	5	-1.06	6635393250	142664	83.13	47050	47150	45850	61300	33050	47200	46510.62	14.73	0	23906	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	21015	12.92	1.65	12	0.32	3615.00	28280.00	48250	20241127	-3.21	32950	20240417	41.73	48250	-3.21	20241127	32950	41.73	20240417	48250	-3.21	20241127	32950	41.73	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
5	20241129	130600	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46600	-600	5	-1.27	5381478250	115766	67.46	47050	47150	45850	61300	33050	47200	46485.81	14.73	0	13947	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	20970	12.89	1.65	12	0.26	3615.00	28280.00	48250	20241127	-3.42	32950	20240417	41.43	48250	-3.42	20241127	32950	41.43	20240417	48250	-3.42	20241127	32950	41.43	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
6	20241129	120602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46550	-650	5	-1.38	4468497150	96149	56.03	47050	47150	45850	61300	33050	47200	46474.69	14.73	0	6983	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	20948	12.88	1.65	12	0.21	3615.00	28280.00	48250	20241127	-3.52	32950	20240417	41.27	48250	-3.52	20241127	32950	41.27	20240417	48250	-3.52	20241127	32950	41.27	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
7	20241129	110602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46550	-650	5	-1.38	3478124450	74875	43.63	47050	47150	45850	61300	33050	47200	46452.38	14.73	0	1440	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	20948	12.88	1.65	12	0.17	3615.00	28280.00	48250	20241127	-3.52	32950	20240417	41.27	48250	-3.52	20241127	32950	41.27	20240417	48250	-3.52	20241127	32950	41.27	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
8	20241129	100601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46250	-950	5	-2.01	2838221300	61108	35.61	47050	47150	45850	61300	33050	47200	46445.95	14.73	0	130	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	20813	12.79	1.64	12	0.14	3615.00	28280.00	48250	20241127	-4.15	32950	20240417	40.36	48250	-4.15	20241127	32950	40.36	20240417	48250	-4.15	20241127	32950	40.36	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
9	20241129	090600	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47100	-100	5	-0.21	466177100	9974	5.81	47050	47150	46400	61300	33050	47200	46739.09	14.73	0	-2272	48833	48016	47433	46616	46033	47725	46325	90	14100	200	36810	50	1	45000000	21195	13.03	1.67	12	0.02	3615.00	28280.00	48250	20241127	-2.38	32950	20240417	42.94	48250	-2.38	20241127	32950	42.94	20240417	48250	-2.38	20241127	32950	42.94	20240417	0.61	N	051600	200	90 억		6630609	N	N	965	N	00	N
10	20241128	160555	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47200	-1000	5	-2.07	8028742300	169496	77.25	48250	48250	46850	62600	33750	48200	47368.26	14.86	0	-51706	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21240	13.06	1.67	12	0.38	3615.00	28280.00	48250	20241127	-2.18	32950	20240417	43.25	48250	0.00	20241127	32950	43.25	20240417	48250	-2.18	20241127	32950	43.25	20240417	0.63	N	051600	200	90 억		6687609	N	N	965	N	00	N
11	20241128	150604	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47150	-1050	5	-2.18	7625171050	160946	73.36	48250	48250	46850	62600	33750	48200	47377.08	14.86	0	-52763	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21218	13.04	1.67	12	0.36	3615.00	28280.00	48250	20241127	-2.28	32950	20240417	43.10	48250	0.00	20241127	32950	43.10	20240417	48250	-2.28	20241127	32950	43.10	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
12	20241128	140603	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47200	-1000	5	-2.07	6309430450	132987	60.61	48250	48250	47050	62600	33750	48200	47443.83	14.86	0	-48162	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21240	13.06	1.67	12	0.30	3615.00	28280.00	48250	20241127	-2.18	32950	20240417	43.25	48250	0.00	20241127	32950	43.25	20240417	48250	-2.18	20241127	32950	43.25	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
13	20241128	130601	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47250	-950	5	-1.97	5466689100	115152	52.48	48250	48250	47050	62600	33750	48200	47473.53	14.86	0	-42861	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21263	13.07	1.67	12	0.26	3615.00	28280.00	48250	20241127	-2.07	32950	20240417	43.40	48250	0.00	20241127	32950	43.40	20240417	48250	-2.07	20241127	32950	43.40	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
14	20241128	120604	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47150	-1050	5	-2.18	4983512600	104934	47.83	48250	48250	47050	62600	33750	48200	47491.71	14.86	0	-42222	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21218	13.04	1.67	12	0.23	3615.00	28280.00	48250	20241127	-2.28	32950	20240417	43.10	48250	0.00	20241127	32950	43.10	20240417	48250	-2.28	20241127	32950	43.10	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
15	20241128	110606	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47300	-900	5	-1.87	4193091750	88179	40.19	48250	48250	47150	62600	33750	48200	47551.87	14.86	0	-40046	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21285	13.08	1.67	12	0.20	3615.00	28280.00	48250	20241127	-1.97	32950	20240417	43.55	48250	0.00	20241127	32950	43.55	20240417	48250	-1.97	20241127	32950	43.55	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
16	20241128	100604	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47600	-600	5	-1.24	3010954150	63223	28.82	48250	48250	47250	62600	33750	48200	47624.13	14.86	0	-28165	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21420	13.17	1.68	12	0.14	3615.00	28280.00	48250	20241127	-1.35	32950	20240417	44.46	48250	0.00	20241127	32950	44.46	20240417	48250	-1.35	20241127	32950	44.46	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
17	20241128	090602	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48000	-200	5	-0.41	241932000	5033	2.29	48250	48250	47900	62600	33750	48200	48068.52	14.86	0	-1576	48933	48566	47883	47516	46833	48750	47700	90	14400	200	37590	50	1	45000000	21600	13.28	1.70	12	0.01	3615.00	28280.00	48250	20241127	-0.52	32950	20240417	45.68	48250	0.00	20241127	32950	45.68	20240417	48250	-0.52	20241127	32950	45.68	20240417	0.63	N	051600	200	90 억		6687609	N	N	177	N	00	N
18	20241127	160548	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48200	1050	2	2.23	10488022250	218874	125.40	47200	48250	47200	61200	33050	47150	47917.59	14.72	0	70660	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21690	13.33	1.70	12	0.49	3615.00	28280.00	48250	20241127	-0.10	32950	20240417	46.28	48250	-0.10	20241127	32950	46.28	20240417	48250	-0.10	20241127	32950	46.28	20240417	0.64	N	051600	200	90 억		6622259	N	N	177	N	00	N
19	20241127	150559	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48100	950	2	2.01	9705312600	202630	116.09	47200	48250	47200	61200	33050	47150	47896.91	14.72	0	68396	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21645	13.31	1.70	12	0.45	3615.00	28280.00	48250	20241127	-0.31	32950	20240417	45.98	48250	-0.31	20241127	32950	45.98	20240417	48250	-0.31	20241127	32950	45.98	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
20	20241127	140559	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48150	1000	2	2.12	8434316750	176185	100.94	47200	48250	47200	61200	33050	47150	47872.14	14.72	0	60349	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21668	13.32	1.70	12	0.39	3615.00	28280.00	48250	20241127	-0.21	32950	20240417	46.13	48250	-0.21	20241127	32950	46.13	20240417	48250	-0.21	20241127	32950	46.13	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
21	20241127	130554	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	48100	950	2	2.01	7264519000	151888	87.02	47200	48250	47200	61200	33050	47150	47828.36	14.72	0	56207	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21645	13.31	1.70	12	0.34	3615.00	28280.00	48250	20241127	-0.31	32950	20240417	45.98	48250	-0.31	20241127	32950	45.98	20240417	48250	-0.31	20241127	32950	45.98	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
22	20241127	120559	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47950	800	2	1.70	5333287100	111706	64.00	47200	48000	47200	61200	33050	47150	47744.23	14.72	0	43233	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21578	13.26	1.70	12	0.25	3615.00	28280.00	48000	20241127	-0.10	32950	20240417	45.52	48000	-0.10	20241127	32950	45.52	20240417	48000	-0.10	20241127	32950	45.52	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
23	20241127	110559	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47800	650	2	1.38	4300426700	90142	51.65	47200	48000	47200	61200	33050	47150	47707.56	14.72	0	34234	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21510	13.22	1.69	12	0.20	3615.00	28280.00	48000	20241127	-0.42	32950	20240417	45.07	48000	-0.42	20241127	32950	45.07	20240417	48000	-0.42	20241127	32950	45.07	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
24	20241127	100558	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47750	600	2	1.27	3243768100	68014	38.97	47200	48000	47200	61200	33050	47150	47693.06	14.72	0	21283	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21488	13.21	1.69	12	0.15	3615.00	28280.00	48000	20241127	-0.52	32950	20240417	44.92	48000	-0.52	20241127	32950	44.92	20240417	48000	-0.52	20241127	32950	44.92	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
25	20241127	090555	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47550	400	2	0.85	232765900	4911	2.81	47200	47550	47200	61200	33050	47150	47399.43	14.72	0	1826	47983	47566	46983	46566	45983	47775	46775	90	14050	200	36770	50	1	45000000	21398	13.15	1.68	12	0.01	3615.00	28280.00	47900	20241121	-0.73	32950	20240417	44.31	47900	-0.73	20241121	32950	44.31	20240417	47900	-0.73	20241121	32950	44.31	20240417	0.64	N	051600	200	90 억		6622259	N	N	774	N	00	N
26	20241126	160552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47150	250	2	0.53	8196000000	174133	116.05	46600	47400	46400	60900	32850	46900	47067.44	14.61	0	-7147	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21218	13.04	1.67	12	0.39	3615.00	28280.00	47900	20241121	-1.57	32950	20240417	43.10	47900	-1.57	20241121	32950	43.10	20240417	47900	-1.57	20241121	32950	43.10	20240417	0.64	N	051600	200	90 억		6573709	N	N	774	N	00	N
27	20241126	150555	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46950	50	2	0.11	6952031450	147733	98.45	46600	47400	46400	60900	32850	46900	47058.21	14.61	0	-7507	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21128	12.99	1.66	12	0.33	3615.00	28280.00	47900	20241121	-1.98	32950	20240417	42.49	47900	-1.98	20241121	32950	42.49	20240417	47900	-1.98	20241121	32950	42.49	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
28	20241126	140553	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47000	100	2	0.21	5921483650	125838	83.86	46600	47400	46400	60900	32850	46900	47056.55	14.61	0	-3239	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21150	13.00	1.66	12	0.28	3615.00	28280.00	47900	20241121	-1.88	32950	20240417	42.64	47900	-1.88	20241121	32950	42.64	20240417	47900	-1.88	20241121	32950	42.64	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
29	20241126	130552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47250	350	2	0.75	5092899500	108212	72.12	46600	47400	46400	60900	32850	46900	47064.27	14.61	0	1723	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21263	13.07	1.67	12	0.24	3615.00	28280.00	47900	20241121	-1.36	32950	20240417	43.40	47900	-1.36	20241121	32950	43.40	20240417	47900	-1.36	20241121	32950	43.40	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
30	20241126	120558	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47400	500	2	1.07	4483473900	95326	63.53	46600	47400	46400	60900	32850	46900	47033.23	14.61	0	3509	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21330	13.11	1.68	12	0.21	3615.00	28280.00	47900	20241121	-1.04	32950	20240417	43.85	47900	-1.04	20241121	32950	43.85	20240417	47900	-1.04	20241121	32950	43.85	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
31	20241126	110600	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47300	400	2	0.85	3719803400	79195	52.78	46600	47400	46400	60900	32850	46900	46970.28	14.61	0	2943	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21285	13.08	1.67	12	0.18	3615.00	28280.00	47900	20241121	-1.25	32950	20240417	43.55	47900	-1.25	20241121	32950	43.55	20240417	47900	-1.25	20241121	32950	43.55	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
32	20241126	100601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	47150	250	2	0.53	2434659700	51995	34.65	46600	47250	46400	60900	32850	46900	46824.71	14.61	0	-1393	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	21218	13.04	1.67	12	0.12	3615.00	28280.00	47900	20241121	-1.57	32950	20240417	43.10	47900	-1.57	20241121	32950	43.10	20240417	47900	-1.57	20241121	32950	43.10	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
33	20241126	090555	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46400	-500	5	-1.07	408987750	8783	5.85	46600	46900	46400	60900	32850	46900	46561.36	14.61	0	-3894	47433	47166	46633	46366	45833	47300	46500	90	14000	200	36580	50	1	45000000	20880	12.84	1.64	12	0.02	3615.00	28280.00	47900	20241121	-3.13	32950	20240417	40.82	47900	-3.13	20241121	32950	40.82	20240417	47900	-3.13	20241121	32950	40.82	20240417	0.64	N	051600	200	90 억		6573709	N	N	447	N	00	N
34	20241125	160542	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46900	550	2	1.19	6972809800	149740	119.24	46750	46900	46100	60200	32450	46350	46565.30	14.58	0	-17054	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	21105	12.97	1.66	12	0.33	3615.00	28280.00	47900	20241121	-2.09	32950	20240417	42.34	47900	-2.09	20241121	32950	42.34	20240417	47900	-2.09	20241121	32950	42.34	20240417	0.61	N	051600	200	90 억		6561897	N	N	447	N	00	N
35	20241125	150552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46750	400	2	0.86	5643361750	121326	96.62	46750	46850	46100	60200	32450	46350	46514.03	14.58	0	-12425	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	21038	12.93	1.65	12	0.27	3615.00	28280.00	47900	20241121	-2.40	32950	20240417	41.88	47900	-2.40	20241121	32950	41.88	20240417	47900	-2.40	20241121	32950	41.88	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
36	20241125	140552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46700	350	2	0.76	4986563850	107271	85.42	46750	46850	46100	60200	32450	46350	46485.67	14.58	0	-13159	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	21015	12.92	1.65	12	0.24	3615.00	28280.00	47900	20241121	-2.51	32950	20240417	41.73	47900	-2.51	20241121	32950	41.73	20240417	47900	-2.51	20241121	32950	41.73	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
37	20241125	130546	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46600	250	2	0.54	4382765600	94348	75.13	46750	46850	46100	60200	32450	46350	46453.19	14.58	0	-13024	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	20970	12.89	1.65	12	0.21	3615.00	28280.00	47900	20241121	-2.71	32950	20240417	41.43	47900	-2.71	20241121	32950	41.43	20240417	47900	-2.71	20241121	32950	41.43	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
38	20241125	120554	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46650	300	2	0.65	3555610550	76630	61.02	46750	46850	46100	60200	32450	46350	46399.72	14.58	0	-9377	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	20993	12.90	1.65	12	0.17	3615.00	28280.00	47900	20241121	-2.61	32950	20240417	41.58	47900	-2.61	20241121	32950	41.58	20240417	47900	-2.61	20241121	32950	41.58	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
39	20241125	110549	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46500	150	2	0.32	3002371950	64753	51.57	46750	46850	46100	60200	32450	46350	46366.53	14.58	0	-9675	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	20925	12.86	1.64	12	0.14	3615.00	28280.00	47900	20241121	-2.92	32950	20240417	41.12	47900	-2.92	20241121	32950	41.12	20240417	47900	-2.92	20241121	32950	41.12	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
40	20241125	100543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46450	100	2	0.22	2299207850	49634	39.53	46750	46850	46100	60200	32450	46350	46323.24	14.58	0	-11737	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	20903	12.85	1.64	12	0.11	3615.00	28280.00	47900	20241121	-3.03	32950	20240417	40.97	47900	-3.03	20241121	32950	40.97	20240417	47900	-3.03	20241121	32950	40.97	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
41	20241125	090543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46250	-100	5	-0.22	327680200	7049	5.61	46750	46850	46200	60200	32450	46350	46486.05	14.58	0	-4364	47350	46850	46350	45850	45350	47100	46100	90	13850	200	36150	50	1	45000000	20813	12.79	1.64	12	0.02	3615.00	28280.00	47900	20241121	-3.44	32950	20240417	40.36	47900	-3.44	20241121	32950	40.36	20240417	47900	-3.44	20241121	32950	40.36	20240417	0.61	N	051600	200	90 억		6561897	N	N	16	N	00	N
42	20241122	160517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46350	650	2	1.42	5806048500	124971	48.59	46200	46850	45850	59400	32000	45700	46459.22	14.54	0	17135	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20858	12.82	1.64	12	0.28	3615.00	28280.00	47900	20241121	-3.24	32950	20240417	40.67	47900	-3.24	20241121	32950	40.67	20240417	47900	-3.24	20241121	32950	40.67	20240417	0.60	N	051600	200	90 억		6544900	N	N	16	N	00	N
43	20241122	150521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46450	750	2	1.64	5464080400	117599	45.72	46200	46850	45850	59400	32000	45700	46463.70	14.54	0	15732	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20903	12.85	1.64	12	0.26	3615.00	28280.00	47900	20241121	-3.03	32950	20240417	40.97	47900	-3.03	20241121	32950	40.97	20240417	47900	-3.03	20241121	32950	40.97	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
44	20241122	140523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46250	550	2	1.20	4978581850	107114	41.65	46200	46850	45850	59400	32000	45700	46479.33	14.54	0	12144	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20813	12.79	1.64	12	0.24	3615.00	28280.00	47900	20241121	-3.44	32950	20240417	40.36	47900	-3.44	20241121	32950	40.36	20240417	47900	-3.44	20241121	32950	40.36	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
45	20241122	130521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46350	650	2	1.42	4496343350	96713	37.60	46200	46850	45850	59400	32000	45700	46491.66	14.54	0	11541	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20858	12.82	1.64	12	0.21	3615.00	28280.00	47900	20241121	-3.24	32950	20240417	40.67	47900	-3.24	20241121	32950	40.67	20240417	47900	-3.24	20241121	32950	40.67	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
46	20241122	120523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46500	800	2	1.75	3803244550	81778	31.80	46200	46850	45850	59400	32000	45700	46507.00	14.54	0	17399	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20925	12.86	1.64	12	0.18	3615.00	28280.00	47900	20241121	-2.92	32950	20240417	41.12	47900	-2.92	20241121	32950	41.12	20240417	47900	-2.92	20241121	32950	41.12	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
47	20241122	110520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46500	800	2	1.75	3450914650	74217	28.86	46200	46850	45850	59400	32000	45700	46497.70	14.54	0	15467	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20925	12.86	1.64	12	0.16	3615.00	28280.00	47900	20241121	-2.92	32950	20240417	41.12	47900	-2.92	20241121	32950	41.12	20240417	47900	-2.92	20241121	32950	41.12	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
48	20241122	100529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46600	900	2	1.97	2334277900	50276	19.55	46200	46850	45850	59400	32000	45700	46429.36	14.54	0	14781	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20970	12.89	1.65	12	0.11	3615.00	28280.00	47900	20241121	-2.71	32950	20240417	41.43	47900	-2.71	20241121	32950	41.43	20240417	47900	-2.71	20241121	32950	41.43	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
49	20241122	090523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46100	400	2	0.88	292649300	6321	2.46	46200	46500	46050	59400	32000	45700	46298.51	14.54	0	-484	48633	47166	46433	44966	44233	46800	44600	90	13700	200	35640	50	1	45000000	20745	12.75	1.63	12	0.01	3615.00	28280.00	47900	20241121	-3.76	32950	20240417	39.91	47900	-3.76	20241121	32950	39.91	20240417	47900	-3.76	20241121	32950	39.91	20240417	0.60	N	051600	200	90 억		6544900	N	N	524	N	00	N
50	20241121	160519	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	45700	-600	5	-1.30	12004992000	256568	257.10	46300	47900	45700	60100	32450	46300	46792.14	14.52	0	4050	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20565	12.64	1.62	12	0.57	3615.00	28280.00	47900	20241121	-4.59	32950	20240417	38.69	47900	-4.59	20241121	32950	38.69	20240417	47900	-4.59	20241121	32950	38.69	20240417	0.62	N	051600	200	90 억		6533756	N	N	524	N	00	N
51	20241121	150529	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	45800	-500	5	-1.08	11389377500	243105	243.61	46300	47900	45700	60100	32450	46300	46849.62	14.52	0	270	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20610	12.67	1.62	12	0.54	3615.00	28280.00	47900	20241121	-4.38	32950	20240417	39.00	47900	-4.38	20241121	32950	39.00	20240417	47900	-4.38	20241121	32950	39.00	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
52	20241121	140530	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	45900	-400	5	-0.86	10885017400	232116	232.60	46300	47900	45700	60100	32450	46300	46894.73	14.52	0	2214	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20655	12.70	1.62	12	0.52	3615.00	28280.00	47900	20241121	-4.18	32950	20240417	39.30	47900	-4.18	20241121	32950	39.30	20240417	47900	-4.18	20241121	32950	39.30	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
53	20241121	130525	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	46150	-150	5	-0.32	9790827750	208339	208.77	46300	47900	46050	60100	32450	46300	46994.69	14.52	0	3135	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20768	12.77	1.63	12	0.46	3615.00	28280.00	47900	20241121	-3.65	32950	20240417	40.06	47900	-3.65	20241121	32950	40.06	20240417	47900	-3.65	20241121	32950	40.06	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
54	20241121	120525	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	46250	-50	5	-0.11	9328194150	198301	198.71	46300	47900	46150	60100	32450	46300	47040.58	14.52	0	3041	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20813	12.79	1.64	12	0.44	3615.00	28280.00	47900	20241121	-3.44	32950	20240417	40.36	47900	-3.44	20241121	32950	40.36	20240417	47900	-3.44	20241121	32950	40.36	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
55	20241121	110524	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	46500	200	2	0.43	8145066950	172745	173.10	46300	47900	46300	60100	32450	46300	47150.81	14.52	0	11825	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	20925	12.86	1.64	12	0.38	3615.00	28280.00	47900	20241121	-2.92	32950	20240417	41.12	47900	-2.92	20241121	32950	41.12	20240417	47900	-2.92	20241121	32950	41.12	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
56	20241121	100528	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	46750	450	2	0.97	7088273550	150076	150.39	46300	47900	46300	60100	32450	46300	47231.23	14.52	0	14852	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	21038	12.93	1.65	12	0.33	3615.00	28280.00	47900	20241121	-2.40	32950	20240417	41.88	47900	-2.40	20241121	32950	41.88	20240417	47900	-2.40	20241121	32950	41.88	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
57	20241121	090527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	47550	1250	2	2.70	1703252950	36110	36.18	46300	47550	46300	60100	32450	46300	47168.46	14.52	0	17263	46766	46532	46166	45932	45566	46650	46050	90	13800	200	36110	50	1	45000000	21398	13.15	1.68	12	0.08	3615.00	28280.00	47550	20241121	0.00	32950	20240417	44.31	47550	0.00	20241121	32950	44.31	20240417	47550	0.00	20241121	32950	44.31	20240417	0.62	N	051600	200	90 억		6533756	N	N	29	N	00	N
58	20241120	160522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46300	100	2	0.22	4584724900	99397	48.61	46200	46400	45800	60000	32350	46200	46125.17	14.54	0	5113	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20835	12.81	1.64	12	0.22	3615.00	28280.00	47450	20240718	-2.42	32950	20240417	40.52	47450	-2.42	20240718	32950	40.52	20240417	47450	-2.42	20240718	32950	40.52	20240417	0.62	N	051600	200	90 억		6543262	N	N	29	N	00	N
59	20241120	150531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46150	-50	5	-0.11	4152288900	90041	44.03	46200	46400	45800	60000	32350	46200	46115.54	14.54	0	1529	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20768	12.77	1.63	12	0.20	3615.00	28280.00	47450	20240718	-2.74	32950	20240417	40.06	47450	-2.74	20240718	32950	40.06	20240417	47450	-2.74	20240718	32950	40.06	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
60	20241120	140530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46400	200	2	0.43	3508245350	76122	37.23	46200	46400	45800	60000	32350	46200	46087.14	14.54	0	-1778	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20880	12.84	1.64	12	0.17	3615.00	28280.00	47450	20240718	-2.21	32950	20240417	40.82	47450	-2.21	20240718	32950	40.82	20240417	47450	-2.21	20240718	32950	40.82	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
61	20241120	130531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46100	-100	5	-0.22	2879514000	62533	30.58	46200	46300	45800	60000	32350	46200	46047.91	14.54	0	-4736	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20745	12.75	1.63	12	0.14	3615.00	28280.00	47450	20240718	-2.85	32950	20240417	39.91	47450	-2.85	20240718	32950	39.91	20240417	47450	-2.85	20240718	32950	39.91	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
62	20241120	120531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46100	-100	5	-0.22	2602705500	56529	27.64	46200	46300	45800	60000	32350	46200	46041.95	14.54	0	-5888	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20745	12.75	1.63	12	0.13	3615.00	28280.00	47450	20240718	-2.85	32950	20240417	39.91	47450	-2.85	20240718	32950	39.91	20240417	47450	-2.85	20240718	32950	39.91	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
63	20241120	110531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46200	0	3	0.00	2241557050	48719	23.83	46200	46300	45800	60000	32350	46200	46009.92	14.54	0	-6545	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20790	12.78	1.63	12	0.11	3615.00	28280.00	47450	20240718	-2.63	32950	20240417	40.21	47450	-2.63	20240718	32950	40.21	20240417	47450	-2.63	20240718	32950	40.21	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
64	20241120	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45950	-250	5	-0.54	1697050750	36895	18.04	46200	46300	45800	60000	32350	46200	45996.77	14.54	0	-6586	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20678	12.71	1.62	12	0.08	3615.00	28280.00	47450	20240718	-3.16	32950	20240417	39.45	47450	-3.16	20240718	32950	39.45	20240417	47450	-3.16	20240718	32950	39.45	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
65	20241120	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45800	-400	5	-0.87	318894450	6934	3.39	46200	46200	45800	60000	32350	46200	45989.97	14.54	0	-4100	47300	46750	45850	45300	44400	47025	45575	90	13800	200	36030	50	1	45000000	20610	12.67	1.62	12	0.02	3615.00	28280.00	47450	20240718	-3.48	32950	20240417	39.00	47450	-3.48	20240718	32950	39.00	20240417	47450	-3.48	20240718	32950	39.00	20240417	0.62	N	051600	200	90 억		6543262	N	N	31	N	00	N
66	20241119	160504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46200	900	2	1.99	9316087200	203202	132.21	45500	46400	44950	58800	31750	45300	45844.75	14.49	0	6100	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20790	12.78	1.63	12	0.45	3615.00	28280.00	47450	20240718	-2.63	32950	20240417	40.21	47450	-2.63	20240718	32950	40.21	20240417	47450	-2.63	20240718	32950	40.21	20240417	0.63	N	051600	200	90 억		6520670	N	N	31	N	00	N
67	20241119	150510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46100	800	2	1.77	8613950650	187980	122.30	45500	46400	44950	58800	31750	45300	45823.76	14.49	0	8138	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20745	12.75	1.63	12	0.42	3615.00	28280.00	47450	20240718	-2.85	32950	20240417	39.91	47450	-2.85	20240718	32950	39.91	20240417	47450	-2.85	20240718	32950	39.91	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
68	20241119	140508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	46300	1000	2	2.21	6967928100	152299	99.09	45500	46400	44950	58800	31750	45300	45751.64	14.49	0	16353	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20835	12.81	1.64	12	0.34	3615.00	28280.00	47450	20240718	-2.42	32950	20240417	40.52	47450	-2.42	20240718	32950	40.52	20240417	47450	-2.42	20240718	32950	40.52	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
69	20241119	130510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45900	600	2	1.32	4528534650	99466	64.71	45500	46000	44950	58800	31750	45300	45528.47	14.49	0	8902	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20655	12.70	1.62	12	0.22	3615.00	28280.00	47450	20240718	-3.27	32950	20240417	39.30	47450	-3.27	20240718	32950	39.30	20240417	47450	-3.27	20240718	32950	39.30	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
70	20241119	120506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45500	200	2	0.44	3320128400	73067	47.54	45500	45700	44950	58800	31750	45300	45439.51	14.49	0	918	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20475	12.59	1.61	12	0.16	3615.00	28280.00	47450	20240718	-4.11	32950	20240417	38.09	47450	-4.11	20240718	32950	38.09	20240417	47450	-4.11	20240718	32950	38.09	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
71	20241119	110511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45700	400	2	0.88	2901351150	63871	41.56	45500	45700	44950	58800	31750	45300	45425.17	14.49	0	2839	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20565	12.64	1.62	12	0.14	3615.00	28280.00	47450	20240718	-3.69	32950	20240417	38.69	47450	-3.69	20240718	32950	38.69	20240417	47450	-3.69	20240718	32950	38.69	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
72	20241119	100525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45500	200	2	0.44	1649920450	36380	23.67	45500	45650	44950	58800	31750	45300	45352.41	14.49	0	-1189	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20475	12.59	1.61	12	0.08	3615.00	28280.00	47450	20240718	-4.11	32950	20240417	38.09	47450	-4.11	20240718	32950	38.09	20240417	47450	-4.11	20240718	32950	38.09	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
73	20241119	090521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45500	200	2	0.44	576281550	12671	8.24	45500	45650	45350	58800	31750	45300	45480.37	14.49	0	-1083	46033	45666	44933	44566	43833	45850	44750	90	13500	200	35330	50	1	45000000	20475	12.59	1.61	12	0.03	3615.00	28280.00	47450	20240718	-4.11	32950	20240417	38.09	47450	-4.11	20240718	32950	38.09	20240417	47450	-4.11	20240718	32950	38.09	20240417	0.63	N	051600	200	90 억		6520670	N	N	349	N	00	N
74	20241118	160507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45300	700	2	1.57	6881583900	153136	79.91	44200	45300	44200	57900	31250	44600	44937.38	14.42	0	-5579	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20385	12.53	1.60	12	0.34	3615.00	28280.00	47450	20240718	-4.53	32950	20240417	37.48	47450	-4.53	20240718	32950	37.48	20240417	47450	-4.53	20240718	32950	37.48	20240417	0.63	N	051600	200	90 억		6489226	N	N	342	N	00	N
75	20241118	150510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45250	650	2	1.46	6360521300	141630	73.90	44200	45300	44200	57900	31250	44600	44909.45	14.42	0	-6531	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20363	12.52	1.60	12	0.31	3615.00	28280.00	47450	20240718	-4.64	32950	20240417	37.33	47450	-4.64	20240718	32950	37.33	20240417	47450	-4.64	20240718	32950	37.33	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
76	20241118	140511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	250	2	0.56	5578669950	124285	64.85	44200	45300	44200	57900	31250	44600	44886.13	14.42	0	-5070	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20183	12.41	1.59	12	0.28	3615.00	28280.00	47450	20240718	-5.48	32950	20240417	36.12	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32950	36.12	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
77	20241118	130509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44700	100	2	0.22	5030375600	112033	58.46	44200	45300	44200	57900	31250	44600	44900.87	14.42	0	-6004	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20115	12.37	1.58	12	0.25	3615.00	28280.00	47450	20240718	-5.80	32950	20240417	35.66	47450	-5.80	20240718	32950	35.66	20240417	47450	-5.80	20240718	32950	35.66	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
78	20241118	120512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45100	500	2	1.12	4032061200	89820	46.87	44200	45300	44200	57900	31250	44600	44890.50	14.42	0	2778	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20295	12.48	1.59	12	0.20	3615.00	28280.00	47450	20240718	-4.95	32950	20240417	36.87	47450	-4.95	20240718	32950	36.87	20240417	47450	-4.95	20240718	32950	36.87	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
79	20241118	110510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45300	700	2	1.57	3406118400	75973	39.64	44200	45300	44200	57900	31250	44600	44833.31	14.42	0	5343	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20385	12.53	1.60	12	0.17	3615.00	28280.00	47450	20240718	-4.53	32950	20240417	37.48	47450	-4.53	20240718	32950	37.48	20240417	47450	-4.53	20240718	32950	37.48	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
80	20241118	100508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	250	2	0.56	2283165700	50982	26.60	44200	45050	44200	57900	31250	44600	44783.80	14.42	0	9415	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20183	12.41	1.59	12	0.11	3615.00	28280.00	47450	20240718	-5.48	32950	20240417	36.12	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32950	36.12	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
81	20241118	090505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45000	400	2	0.90	209662300	4702	2.45	44200	45000	44200	57900	31250	44600	44590.00	14.42	0	896	46300	45450	44500	43650	42700	44975	43175	90	13300	200	34780	50	1	45000000	20250	12.45	1.59	12	0.01	3615.00	28280.00	47450	20240718	-5.16	32950	20240417	36.57	47450	-5.16	20240718	32950	36.57	20240417	47450	-5.16	20240718	32950	36.57	20240417	0.63	N	051600	200	90 억		6489226	N	N	2572	N	00	N
82	20241115	160521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-500	5	-1.11	8451263700	191199	106.37	45100	45350	43550	58600	31600	45100	44199.98	14.35	0	29165	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	20070	12.34	1.58	12	0.42	3615.00	28280.00	47450	20240718	-6.01	32950	20240417	35.36	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32950	35.36	20240417	0.63	N	051600	200	90 억		6456808	N	N	2572	N	00	N
83	20241115	150532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-500	5	-1.11	7802812650	176656	98.28	45100	45350	43550	58600	31600	45100	44168.99	14.35	0	25799	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	20070	12.34	1.58	12	0.39	3615.00	28280.00	47450	20240718	-6.01	32950	20240417	35.36	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32950	35.36	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
84	20241115	140529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-750	5	-1.66	6768502500	153418	85.35	45100	45350	43550	58600	31600	45100	44117.39	14.35	0	19286	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	19958	12.27	1.57	12	0.34	3615.00	28280.00	47450	20240718	-6.53	32950	20240417	34.60	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32950	34.60	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
85	20241115	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	-800	5	-1.77	6336365800	143661	79.92	45100	45350	43550	58600	31600	45100	44105.67	14.35	0	20212	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	19935	12.25	1.57	12	0.32	3615.00	28280.00	47450	20240718	-6.64	32950	20240417	34.45	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
86	20241115	120532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-750	5	-1.66	6045062900	137072	76.26	45100	45350	43550	58600	31600	45100	44100.63	14.35	0	21415	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	19958	12.27	1.57	12	0.30	3615.00	28280.00	47450	20240718	-6.53	32950	20240417	34.60	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32950	34.60	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
87	20241115	110519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	-1000	5	-2.22	3232274050	72990	40.61	45100	45350	43850	58600	31600	45100	44282.65	14.35	0	3183	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	19845	12.20	1.56	12	0.16	3615.00	28280.00	47450	20240718	-7.06	32950	20240417	33.84	47450	-7.06	20240718	32950	33.84	20240417	47450	-7.06	20240718	32950	33.84	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
88	20241115	100520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	-900	5	-2.00	2295838400	51728	28.78	45100	45350	43850	58600	31600	45100	44381.48	14.35	0	-1250	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	19890	12.23	1.56	12	0.11	3615.00	28280.00	47450	20240718	-6.85	32950	20240417	34.14	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32950	34.14	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
89	20241115	090529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44900	-200	5	-0.44	296703550	6587	3.66	45100	45350	44600	58600	31600	45100	45042.92	14.35	0	-1037	46200	45650	44550	44000	42900	45925	44275	90	13500	200	35170	50	1	45000000	20205	12.42	1.59	12	0.01	3615.00	28280.00	47450	20240718	-5.37	32950	20240417	36.27	47450	-5.37	20240718	32950	36.27	20240417	47450	-5.37	20240718	32950	36.27	20240417	0.63	N	051600	200	90 억		6456808	N	N	219	N	00	N
90	20241114	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	1200	2	2.74	6818968700	153778	75.17	43750	45100	43450	56800	30650	43750	44342.94	14.31	0	23381	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	20228	12.43	1.59	12	0.34	3615.00	28280.00	47450	20240718	-5.27	32950	20240417	36.42	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32950	36.42	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
91	20241114	150517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	900	2	2.06	5427163250	122732	59.99	43750	44750	43450	56800	30650	43750	44219.63	14.31	0	16980	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	20093	12.35	1.58	12	0.27	3615.00	28280.00	47450	20240718	-5.90	32950	20240417	35.51	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32950	35.51	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
92	20241114	140514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	900	2	2.06	4609262300	104393	51.03	43750	44750	43450	56800	30650	43750	44152.99	14.31	0	10780	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	20093	12.35	1.58	12	0.23	3615.00	28280.00	47450	20240718	-5.90	32950	20240417	35.51	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32950	35.51	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
93	20241114	130514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	550	2	1.26	4094359100	92801	45.36	43750	44750	43450	56800	30650	43750	44119.78	14.31	0	10868	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	19935	12.25	1.57	12	0.21	3615.00	28280.00	47450	20240718	-6.64	32950	20240417	34.45	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
94	20241114	120514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	600	2	1.37	3577834900	81149	39.67	43750	44750	43450	56800	30650	43750	44089.70	14.31	0	12037	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	19958	12.27	1.57	12	0.18	3615.00	28280.00	47450	20240718	-6.53	32950	20240417	34.60	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32950	34.60	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
95	20241114	110516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	850	2	1.94	2221879750	50516	24.69	43750	44700	43450	56800	30650	43750	43983.69	14.31	0	3822	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	20070	12.34	1.58	12	0.11	3615.00	28280.00	47450	20240718	-6.01	32950	20240417	35.36	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32950	35.36	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
96	20241114	100535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43750	0	3	0.00	310708250	7089	3.47	43750	44150	43700	56800	30650	43750	43829.64	14.31	0	261	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	19688	12.10	1.55	12	0.02	3615.00	28280.00	47450	20240718	-7.80	32950	20240417	32.78	47450	-7.80	20240718	32950	32.78	20240417	47450	-7.80	20240718	32950	32.78	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
97	20241114	090510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43750	0	3	0.00	0	0	0.00	0	0	0	56800	30650	43750	0.00	14.31	0	0	47150	45450	44600	42900	42050	45025	42475	90	13050	200	34120	50	1	45000000	19688	12.10	1.55	12	0.00	3615.00	28280.00	47450	20240718	-7.80	32950	20240417	32.78	47450	-7.80	20240718	32950	32.78	20240417	47450	-7.80	20240718	32950	32.78	20240417	0.63	N	051600	200	90 억		6438186	N	N	1478	N	00	N
98	20241112	160458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	50	2	0.11	11174566650	245306	178.47	45100	46400	44600	58300	31450	44900	45553.65	14.21	0	45989	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20228	12.43	1.59	12	0.55	3615.00	28280.00	47450	20240718	-5.27	32950	20240417	36.42	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32950	36.42	20240417	0.65	N	051600	200	90 억		6394548	N	N	348	N	00	N
99	20241112	150501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	-100	5	-0.22	10333115150	226551	164.83	45100	46400	44650	58300	31450	44900	45610.55	14.21	0	38510	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20160	12.39	1.58	12	0.50	3615.00	28280.00	47450	20240718	-5.58	32950	20240417	35.96	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32950	35.96	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
100	20241112	140508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45250	350	2	0.78	8881983700	194264	141.34	45100	46400	44950	58300	31450	44900	45721.21	14.21	0	33656	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20363	12.52	1.60	12	0.43	3615.00	28280.00	47450	20240718	-4.64	32950	20240417	37.33	47450	-4.64	20240718	32950	37.33	20240417	47450	-4.64	20240718	32950	37.33	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
101	20241112	130503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45450	550	2	1.22	7514488300	163989	119.31	45100	46400	45100	58300	31450	44900	45823.13	14.21	0	34459	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20453	12.57	1.61	12	0.36	3615.00	28280.00	47450	20240718	-4.21	32950	20240417	37.94	47450	-4.21	20240718	32950	37.94	20240417	47450	-4.21	20240718	32950	37.94	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
102	20241112	120503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45700	800	2	1.78	6718182050	146522	106.60	45100	46400	45100	58300	31450	44900	45851.02	14.21	0	36167	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20565	12.64	1.62	12	0.33	3615.00	28280.00	47450	20240718	-3.69	32950	20240417	38.69	47450	-3.69	20240718	32950	38.69	20240417	47450	-3.69	20240718	32950	38.69	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
103	20241112	110502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45750	850	2	1.89	6082293000	132617	96.49	45100	46400	45100	58300	31450	44900	45863.61	14.21	0	37463	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20588	12.66	1.62	12	0.29	3615.00	28280.00	47450	20240718	-3.58	32950	20240417	38.85	47450	-3.58	20240718	32950	38.85	20240417	47450	-3.58	20240718	32950	38.85	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
104	20241112	100502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45650	750	2	1.67	5125692000	111741	81.30	45100	46400	45100	58300	31450	44900	45871.19	14.21	0	38669	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20543	12.63	1.61	12	0.25	3615.00	28280.00	47450	20240718	-3.79	32950	20240417	38.54	47450	-3.79	20240718	32950	38.54	20240417	47450	-3.79	20240718	32950	38.54	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
105	20241112	090501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45550	650	2	1.45	600189500	13172	9.58	45100	45900	45100	58300	31450	44900	45565.61	14.21	0	5311	46333	45616	44983	44266	43633	45975	44625	90	13400	200	35020	50	1	45000000	20498	12.60	1.61	12	0.03	3615.00	28280.00	47450	20240718	-4.00	32950	20240417	38.24	47450	-4.00	20240718	32950	38.24	20240417	47450	-4.00	20240718	32950	38.24	20240417	0.65	N	051600	200	90 억		6394548	N	N	1179	N	00	N
106	20241111	160458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44900	200	2	0.45	6180406700	137015	218.57	44400	45700	44350	58100	31300	44700	45107.66	14.13	0	12363	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20205	12.42	1.59	12	0.30	3615.00	28280.00	47450	20240718	-5.37	32950	20240417	36.27	47450	-5.37	20240718	32950	36.27	20240417	47450	-5.37	20240718	32950	36.27	20240417	0.64	N	051600	200	90 억		6360536	N	N	1179	N	00	N
107	20241111	150514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45000	300	2	0.67	5842354200	129493	206.57	44400	45700	44350	58100	31300	44700	45117.14	14.13	0	13385	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20250	12.45	1.59	12	0.29	3615.00	28280.00	47450	20240718	-5.16	32950	20240417	36.57	47450	-5.16	20240718	32950	36.57	20240417	47450	-5.16	20240718	32950	36.57	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
108	20241111	140505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	150	2	0.34	4976857250	110246	175.86	44400	45700	44350	58100	31300	44700	45143.20	14.13	0	12551	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20183	12.41	1.59	12	0.24	3615.00	28280.00	47450	20240718	-5.48	32950	20240417	36.12	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32950	36.12	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
109	20241111	130502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	250	2	0.56	4558677050	100935	161.01	44400	45700	44350	58100	31300	44700	45164.48	14.13	0	13240	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20228	12.43	1.59	12	0.22	3615.00	28280.00	47450	20240718	-5.27	32950	20240417	36.42	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32950	36.42	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
110	20241111	120500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	150	2	0.34	3975443500	87959	140.31	44400	45700	44350	58100	31300	44700	45196.55	14.13	0	16745	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20183	12.41	1.59	12	0.20	3615.00	28280.00	47450	20240718	-5.48	32950	20240417	36.12	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32950	36.12	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
111	20241111	110500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45100	400	2	0.89	3502710200	77442	123.54	44400	45700	44350	58100	31300	44700	45230.11	14.13	0	16367	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20295	12.48	1.59	12	0.17	3615.00	28280.00	47450	20240718	-4.95	32950	20240417	36.87	47450	-4.95	20240718	32950	36.87	20240417	47450	-4.95	20240718	32950	36.87	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
112	20241111	100458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45050	350	2	0.78	2775655550	61316	97.81	44400	45700	44350	58100	31300	44700	45268.05	14.13	0	14891	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20273	12.46	1.59	12	0.14	3615.00	28280.00	47450	20240718	-5.06	32950	20240417	36.72	47450	-5.06	20240718	32950	36.72	20240417	47450	-5.06	20240718	32950	36.72	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
113	20241111	090457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	-200	5	-0.45	152606450	3428	5.47	44400	44750	44350	58100	31300	44700	44517.63	14.13	0	302	45366	45032	44716	44382	44066	44875	44225	90	13400	200	34860	50	1	45000000	20025	12.31	1.57	12	0.01	3615.00	28280.00	47450	20240718	-6.22	32950	20240417	35.05	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32950	35.05	20240417	0.64	N	051600	200	90 억		6360536	N	N	730	N	00	N
114	20241108	160454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44700	-100	5	-0.22	2796236050	62531	43.56	45000	45050	44400	58200	31400	44800	44717.61	14.13	0	1654	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20115	12.37	1.58	12	0.14	3615.00	28280.00	47450	20240718	-5.80	32650	20231101	36.91	47450	-5.80	20240718	32950	35.66	20240417	47450	-5.80	20240718	32950	35.66	20240417	0.64	N	051600	200	90 억		6360740	N	N	730	N	00	N
115	20241108	150501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	-300	5	-0.67	2530644200	56581	39.42	45000	45050	44400	58200	31400	44800	44726.04	14.13	0	-1516	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20025	12.31	1.57	12	0.13	3615.00	28280.00	47450	20240718	-6.22	32650	20231101	36.29	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32950	35.05	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
116	20241108	140459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-250	5	-0.56	2243277750	50125	34.92	45000	45050	44400	58200	31400	44800	44753.67	14.13	0	-1300	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20048	12.32	1.58	12	0.11	3615.00	28280.00	47450	20240718	-6.11	32650	20231101	36.45	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32950	35.20	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
117	20241108	130459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	-150	5	-0.33	1916957800	42808	29.82	45000	45050	44400	58200	31400	44800	44780.36	14.13	0	686	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20093	12.35	1.58	12	0.10	3615.00	28280.00	47450	20240718	-5.90	32650	20231101	36.75	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32950	35.51	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
118	20241108	120458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	-50	5	-0.11	1623971150	36246	25.25	45000	45050	44400	58200	31400	44800	44804.15	14.13	0	670	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20138	12.38	1.58	12	0.08	3615.00	28280.00	47450	20240718	-5.69	32650	20231101	37.06	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32950	35.81	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
119	20241108	110500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	0	3	0.00	1331921850	29723	20.71	45000	45050	44400	58200	31400	44800	44811.15	14.13	0	865	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20160	12.39	1.58	12	0.07	3615.00	28280.00	47450	20240718	-5.58	32650	20231101	37.21	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32950	35.96	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
120	20241108	100504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44900	100	2	0.22	975413350	21765	15.16	45000	45050	44400	58200	31400	44800	44815.68	14.13	0	-123	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20205	12.42	1.59	12	0.05	3615.00	28280.00	47450	20240718	-5.37	32650	20231101	37.52	47450	-5.37	20240718	32950	36.27	20240417	47450	-5.37	20240718	32950	36.27	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
121	20241108	090454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	-150	5	-0.33	136496450	3045	2.12	45000	45000	44400	58200	31400	44800	44826.42	14.13	0	143	45933	45366	44483	43916	43033	45650	44200	90	13400	200	34940	50	1	45000000	20093	12.35	1.58	12	0.01	3615.00	28280.00	47450	20240718	-5.90	32650	20231101	36.75	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32950	35.51	20240417	0.64	N	051600	200	90 억		6360740	N	N	1720	N	00	N
122	20241107	160454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	100	2	0.22	6354253600	143204	92.91	44500	45050	43600	58100	31300	44700	44371.78	14.16	0	434	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	20160	12.39	1.58	12	0.32	3615.00	28280.00	47450	20240718	-5.58	32500	20231031	37.85	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32950	35.96	20240417	0.63	N	051600	200	90 억		6371840	N	N	1720	N	00	N
123	20241107	150455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	250	2	0.56	5688676550	128379	83.29	44500	45000	43600	58100	31300	44700	44311.58	14.16	0	747	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	20228	12.43	1.59	12	0.29	3615.00	28280.00	47450	20240718	-5.27	32500	20231031	38.31	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32950	36.42	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
124	20241107	140459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-100	5	-0.22	4466346900	101109	65.60	44500	44700	43600	58100	31300	44700	44173.58	14.16	0	-5599	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	20070	12.34	1.58	12	0.22	3615.00	28280.00	47450	20240718	-6.01	32500	20231031	37.23	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32950	35.36	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
125	20241107	130500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44400	-300	5	-0.67	4127736200	93489	60.65	44500	44700	43600	58100	31300	44700	44152.10	14.16	0	-6488	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	19980	12.28	1.57	12	0.21	3615.00	28280.00	47450	20240718	-6.43	32500	20231031	36.62	47450	-6.43	20240718	32950	34.75	20240417	47450	-6.43	20240718	32950	34.75	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
126	20241107	120457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44250	-450	5	-1.01	3460509700	78490	50.92	44500	44700	43600	58100	31300	44700	44088.53	14.16	0	-6930	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	19913	12.24	1.56	12	0.17	3615.00	28280.00	47450	20240718	-6.74	32500	20231031	36.15	47450	-6.74	20240718	32950	34.29	20240417	47450	-6.74	20240718	32950	34.29	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
127	20241107	110456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44150	-550	5	-1.23	3031227800	68789	44.63	44500	44700	43600	58100	31300	44700	44065.58	14.16	0	-4845	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	19868	12.21	1.56	12	0.15	3615.00	28280.00	47450	20240718	-6.95	32500	20231031	35.85	47450	-6.95	20240718	32950	33.99	20240417	47450	-6.95	20240718	32950	33.99	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
128	20241107	100456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43900	-800	5	-1.79	2190711650	49773	32.29	44500	44700	43600	58100	31300	44700	44014.04	14.16	0	-7369	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	19755	12.14	1.55	12	0.11	3615.00	28280.00	47450	20240718	-7.48	32500	20231031	35.08	47450	-7.48	20240718	32950	33.23	20240417	47450	-7.48	20240718	32950	33.23	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
129	20241107	090456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44150	-550	5	-1.23	268652100	6044	3.92	44500	44700	44150	58100	31300	44700	44449.35	14.16	0	-2816	45200	44950	44450	44200	43700	45075	44325	90	13400	200	34860	50	1	45000000	19868	12.21	1.56	12	0.01	3615.00	28280.00	47450	20240718	-6.95	32500	20231031	35.85	47450	-6.95	20240718	32950	33.99	20240417	47450	-6.95	20240718	32950	33.99	20240417	0.63	N	051600	200	90 억		6371840	N	N	14006	N	00	N
130	20241106	160459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44700	500	2	1.13	6743582450	152195	126.34	44300	44700	43950	57400	30950	44200	44307.21	14.15	0	6221	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	20115	12.37	1.58	12	0.34	3615.00	28280.00	47450	20240718	-5.80	32500	20231030	37.54	47450	-5.80	20240718	32950	35.66	20240417	47450	-5.80	20240718	32950	35.66	20240417	0.66	N	051600	200	90 억		6366357	N	N	14006	N	00	N
131	20241106	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	300	2	0.68	5956142550	134555	111.70	44300	44700	43950	57400	30950	44200	44265.49	14.15	0	4074	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	20025	12.31	1.57	12	0.30	3615.00	28280.00	47450	20240718	-6.22	32500	20231030	36.92	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32950	35.05	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
132	20241106	140508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	100	2	0.23	4790381550	108296	89.90	44300	44700	43950	57400	30950	44200	44234.15	14.15	0	79	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	19935	12.25	1.57	12	0.24	3615.00	28280.00	47450	20240718	-6.64	32500	20231030	36.31	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
133	20241106	130514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44150	-50	5	-0.11	3886271100	87864	72.94	44300	44700	43950	57400	30950	44200	44230.53	14.15	0	-1527	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	19868	12.21	1.56	12	0.20	3615.00	28280.00	47450	20240718	-6.95	32500	20231030	35.85	47450	-6.95	20240718	32950	33.99	20240417	47450	-6.95	20240718	32950	33.99	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
134	20241106	120457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44150	-50	5	-0.11	2968734500	67102	55.70	44300	44700	43950	57400	30950	44200	44242.12	14.15	0	-5322	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	19868	12.21	1.56	12	0.15	3615.00	28280.00	47450	20240718	-6.95	32500	20231030	35.85	47450	-6.95	20240718	32950	33.99	20240417	47450	-6.95	20240718	32950	33.99	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
135	20241106	110502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	100	2	0.23	1711033800	38628	32.07	44300	44700	44000	57400	30950	44200	44295.17	14.15	0	-1617	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	19935	12.25	1.57	12	0.09	3615.00	28280.00	47450	20240718	-6.64	32500	20231030	36.31	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
136	20241106	100502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	100	2	0.23	1442101500	32558	27.03	44300	44700	44000	57400	30950	44200	44293.31	14.15	0	-780	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	19935	12.25	1.57	12	0.07	3615.00	28280.00	47450	20240718	-6.64	32500	20231030	36.31	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
137	20241106	090500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	350	2	0.79	263858600	5933	4.93	44300	44700	44250	57400	30950	44200	44473.05	14.15	0	647	44966	44582	43916	43532	42866	44775	43725	90	13200	200	34470	50	1	45000000	20048	12.32	1.58	12	0.01	3615.00	28280.00	47450	20240718	-6.11	32500	20231030	37.08	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32950	35.20	20240417	0.66	N	051600	200	90 억		6366357	N	N	1506	N	00	N
138	20241105	160447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	-300	5	-0.67	5266748500	120396	78.41	44100	44300	43250	57800	31150	44500	43744.54	14.16	0	-7099	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19890	12.23	1.56	12	0.27	3615.00	28280.00	47450	20240718	-6.85	32500	20231030	36.00	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32950	34.14	20240417	0.63	N	051600	200	90 억		6373211	N	N	1506	N	00	N
139	20241105	150456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44150	-350	5	-0.79	4830609000	110522	71.98	44100	44300	43250	57800	31150	44500	43707.21	14.16	0	-5266	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19868	12.21	1.56	12	0.25	3615.00	28280.00	47450	20240718	-6.95	32500	20231030	35.85	47450	-6.95	20240718	32950	33.99	20240417	47450	-6.95	20240718	32950	33.99	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
140	20241105	140453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44000	-500	5	-1.12	4261219500	97602	63.57	44100	44300	43250	57800	31150	44500	43659.13	14.16	0	-1776	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19800	12.17	1.56	12	0.22	3615.00	28280.00	47450	20240718	-7.27	32500	20231030	35.38	47450	-7.27	20240718	32950	33.54	20240417	47450	-7.27	20240718	32950	33.54	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
141	20241105	130455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43900	-600	5	-1.35	3554789300	81491	53.07	44100	44300	43250	57800	31150	44500	43621.85	14.16	0	-8079	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19755	12.14	1.55	12	0.18	3615.00	28280.00	47450	20240718	-7.48	32500	20231030	35.08	47450	-7.48	20240718	32950	33.23	20240417	47450	-7.48	20240718	32950	33.23	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
142	20241105	120452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	-950	5	-2.13	3116609800	71471	46.55	44100	44300	43250	57800	31150	44500	43606.62	14.16	0	-12373	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19598	12.05	1.54	12	0.16	3615.00	28280.00	47450	20240718	-8.22	32500	20231030	34.00	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32950	32.17	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
143	20241105	110444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43600	-900	5	-2.02	2693054050	61752	40.22	44100	44300	43250	57800	31150	44500	43610.78	14.16	0	-10788	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19620	12.06	1.54	12	0.14	3615.00	28280.00	47450	20240718	-8.11	32500	20231030	34.15	47450	-8.11	20240718	32950	32.32	20240417	47450	-8.11	20240718	32950	32.32	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
144	20241105	100451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43500	-1000	5	-2.25	2124254050	48701	31.72	44100	44300	43250	57800	31150	44500	43618.27	14.16	0	-11973	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19575	12.03	1.54	12	0.11	3615.00	28280.00	47450	20240718	-8.32	32500	20231030	33.85	47450	-8.32	20240718	32950	32.02	20240417	47450	-8.32	20240718	32950	32.02	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
145	20241105	090449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44050	-450	5	-1.01	185149300	4209	2.74	44100	44300	43750	57800	31150	44500	43988.78	14.16	0	-1326	45366	44932	44066	43632	42766	45150	43850	90	13300	200	34710	50	1	45000000	19823	12.19	1.56	12	0.01	3615.00	28280.00	47450	20240718	-7.17	32500	20231030	35.54	47450	-7.17	20240718	32950	33.69	20240417	47450	-7.17	20240718	32950	33.69	20240417	0.63	N	051600	200	90 억		6373211	N	N	18408	N	00	N
146	20241104	160447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	1050	2	2.42	6755071550	153420	68.30	43650	44500	43200	56400	30450	43450	44029.79	14.05	0	53121	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	20025	12.31	1.57	12	0.34	3615.00	28280.00	47450	20240718	-6.22	32500	20231030	36.92	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32950	35.05	20240417	0.62	N	051600	200	90 억		6322721	N	N	18408	N	00	N
147	20241104	150456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	850	2	1.96	6116467250	139046	61.91	43650	44350	43200	56400	30450	43450	43988.80	14.05	0	49128	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19935	12.25	1.57	12	0.31	3615.00	28280.00	47450	20240718	-6.64	32500	20231030	36.31	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32950	34.45	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
148	20241104	140448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	650	2	1.50	5363662750	121997	54.31	43650	44350	43200	56400	30450	43450	43965.53	14.05	0	41157	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19845	12.20	1.56	12	0.27	3615.00	28280.00	47450	20240718	-7.06	32500	20231030	35.69	47450	-7.06	20240718	32950	33.84	20240417	47450	-7.06	20240718	32950	33.84	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
149	20241104	130426	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	750	2	1.73	4517644400	102806	45.77	43650	44350	43200	56400	30450	43450	43943.39	14.05	0	36822	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19890	12.23	1.56	12	0.23	3615.00	28280.00	47450	20240718	-6.85	32500	20231030	36.00	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32950	34.14	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
150	20241104	120440	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	750	2	1.73	4087554300	93069	41.44	43650	44350	43200	56400	30450	43450	43919.61	14.05	0	31749	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19890	12.23	1.56	12	0.21	3615.00	28280.00	47450	20240718	-6.85	32500	20231030	36.00	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32950	34.14	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
151	20241104	110439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44000	550	2	1.27	3701062000	84306	37.53	43650	44350	43200	56400	30450	43450	43900.34	14.05	0	27602	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19800	12.17	1.56	12	0.19	3615.00	28280.00	47450	20240718	-7.27	32500	20231030	35.38	47450	-7.27	20240718	32950	33.54	20240417	47450	-7.27	20240718	32950	33.54	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
152	20241104	100434	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43950	500	2	1.15	2258783850	51659	23.00	43650	44000	43200	56400	30450	43450	43724.89	14.05	0	20238	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19778	12.16	1.55	12	0.11	3615.00	28280.00	47450	20240718	-7.38	32500	20231030	35.23	47450	-7.38	20240718	32950	33.38	20240417	47450	-7.38	20240718	32950	33.38	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
153	20241104	090439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43650	200	2	0.46	320614000	7335	3.27	43650	43900	43500	56400	30450	43450	43710.16	14.05	0	3240	45550	44500	43850	42800	42150	44175	42475	90	12950	200	33890	50	1	45000000	19643	12.07	1.54	12	0.02	3615.00	28280.00	47450	20240718	-8.01	32500	20231030	34.31	47450	-8.01	20240718	32950	32.47	20240417	47450	-8.01	20240718	32950	32.47	20240417	0.62	N	051600	200	90 억		6322721	N	N	19657	N	00	N
154	20241101	160425	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43450	-1400	5	-3.12	9781294100	223950	68.18	44900	44900	43200	58300	31400	44850	43675.44	14.09	0	-13076	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19553	12.02	1.54	12	0.50	3615.00	28280.00	47450	20240718	-8.43	32500	20231030	33.69	47450	-8.43	20240718	32950	31.87	20240417	47450	-8.43	20240718	32650	33.08	20231101	0.67	N	051600	200	90 억		6339140	N	N	19657	N	00	N
155	20241101	150436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43600	-1250	5	-2.79	9240966700	211520	64.40	44900	44900	43200	58300	31400	44850	43687.26	14.09	0	-18047	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19620	12.06	1.54	12	0.47	3615.00	28280.00	47450	20240718	-8.11	32500	20231030	34.15	47450	-8.11	20240718	32950	32.32	20240417	47450	-8.11	20240718	32650	33.54	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
156	20241101	140427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43400	-1450	5	-3.23	7783677800	177916	54.17	44900	44900	43350	58300	31400	44850	43747.91	14.09	0	-32079	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19530	12.01	1.53	12	0.40	3615.00	28280.00	47450	20240718	-8.54	32500	20231030	33.54	47450	-8.54	20240718	32950	31.71	20240417	47450	-8.54	20240718	32650	32.92	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
157	20241101	130511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43500	-1350	5	-3.01	6624365550	151235	46.04	44900	44900	43350	58300	31400	44850	43800.39	14.09	0	-41332	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19575	12.03	1.54	12	0.34	3615.00	28280.00	47450	20240718	-8.32	32500	20231030	33.85	47450	-8.32	20240718	32950	32.02	20240417	47450	-8.32	20240718	32650	33.23	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
158	20241101	120512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	-1300	5	-2.90	6072110900	138540	42.18	44900	44900	43350	58300	31400	44850	43827.79	14.09	0	-37782	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19598	12.05	1.54	12	0.31	3615.00	28280.00	47450	20240718	-8.22	32500	20231030	34.00	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32650	33.38	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
159	20241101	110509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	-1300	5	-2.90	5554160850	126641	38.56	44900	44900	43350	58300	31400	44850	43855.92	14.09	0	-37128	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19598	12.05	1.54	12	0.28	3615.00	28280.00	47450	20240718	-8.22	32500	20231030	34.00	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32650	33.38	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
160	20241101	100511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43650	-1200	5	-2.68	3847133900	87470	26.63	44900	44900	43600	58300	31400	44850	43980.30	14.09	0	-33862	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19643	12.07	1.54	12	0.19	3615.00	28280.00	47450	20240718	-8.01	32500	20231030	34.31	47450	-8.01	20240718	32950	32.47	20240417	47450	-8.01	20240718	32650	33.69	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N
161	20241101	090509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	-650	5	-1.45	814732600	18335	5.58	44900	44900	44100	58300	31400	44850	44431.26	14.09	0	-7103	46050	45450	44250	43650	42450	45750	43950	90	13450	200	34980	50	1	45000000	19890	12.23	1.56	12	0.04	3615.00	28280.00	47450	20240718	-6.85	32500	20231030	36.00	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32650	35.38	20231101	0.67	N	051600	200	90 억		6339140	N	N	3171	N	00	N