KissMeData/126720/price/prices-20231101.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	20231130	160855	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19700	170	2	0.87	1804365250	89032	269.17	21150	21150	19630	25350	13680	19530	20266.52	0.72	0	-22224	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2814	5.59	0.61	12	0.62	3523.00	32090.00	27400	20230417	-28.10	18360	20231031	7.30	27400	-28.10	20230417	18360	7.30	20231031	27400	-28.10	20230417	18360	7.30	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
3	20231130	150855	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19720	190	2	0.97	1792644180	88437	267.37	21150	21150	19630	25350	13680	19530	20270.30	0.72	0	-22237	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2817	5.60	0.61	12	0.62	3523.00	32090.00	27400	20230417	-28.03	18360	20231031	7.41	27400	-28.03	20230417	18360	7.41	20231031	27400	-28.03	20230417	18360	7.41	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
4	20231130	140851	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19690	160	2	0.82	1745587610	86052	260.16	21150	21150	19630	25350	13680	19530	20285.26	0.72	0	-22142	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2813	5.59	0.61	12	0.60	3523.00	32090.00	27400	20230417	-28.14	18360	20231031	7.24	27400	-28.14	20230417	18360	7.24	20231031	27400	-28.14	20230417	18360	7.24	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
5	20231130	130849	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19680	150	2	0.77	1668952130	82157	248.38	21150	21150	19630	25350	13680	19530	20314.18	0.72	0	-21919	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2811	5.59	0.61	12	0.58	3523.00	32090.00	27400	20230417	-28.18	18360	20231031	7.19	27400	-28.18	20230417	18360	7.19	20231031	27400	-28.18	20230417	18360	7.19	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
6	20231130	120901	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19760	230	2	1.18	1539520620	75582	228.50	21150	21150	19650	25350	13680	19530	20368.88	0.72	0	-22467	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2823	5.61	0.62	12	0.53	3523.00	32090.00	27400	20230417	-27.88	18360	20231031	7.63	27400	-27.88	20230417	18360	7.63	20231031	27400	-27.88	20230417	18360	7.63	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
7	20231130	110857	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19700	170	2	0.87	1487895250	72962	220.58	21150	21150	19650	25350	13680	19530	20392.74	0.72	0	-22384	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2814	5.59	0.61	12	0.51	3523.00	32090.00	27400	20230417	-28.10	18360	20231031	7.30	27400	-28.10	20230417	18360	7.30	20231031	27400	-28.10	20230417	18360	7.30	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
8	20231130	100851	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19720	190	2	0.97	1406455110	68826	208.08	21150	21150	19690	25350	13680	19530	20434.94	0.72	0	-22096	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	10	1	14286000	2817	5.60	0.61	12	0.48	3523.00	32090.00	27400	20230417	-28.03	18360	20231031	7.41	27400	-28.03	20230417	18360	7.41	20231031	27400	-28.03	20230417	18360	7.41	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
9	20231130	090851	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	470	2	2.41	927682210	44704	135.15	21150	21150	19830	25350	13680	19530	20751.66	0.72	0	-8663	19890	19710	19560	19380	19230	19800	19470	29	5820	200	14060	50	1	14286000	2857	5.68	0.62	12	0.31	3523.00	32090.00	27400	20230417	-27.01	18360	20231031	8.93	27400	-27.01	20230417	18360	8.93	20231031	27400	-27.01	20230417	18360	8.93	20231031	1.27	N	126720	200	28 억		102872	N	N	0	N	00	N
10	20231129	160848	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19530	130	2	0.67	646792220	33027	137.91	19420	19740	19410	25200	13580	19400	19583.83	0.73	0	-1475	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2790	5.54	0.61	12	0.23	3523.00	32090.00	27400	20230417	-28.72	18360	20231031	6.37	27400	-28.72	20230417	18360	6.37	20231031	27400	-28.72	20230417	18360	6.37	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
11	20231129	150855	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19530	130	2	0.67	615974020	31448	131.32	19420	19740	19410	25200	13580	19400	19587.06	0.73	0	-1493	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2790	5.54	0.61	12	0.22	3523.00	32090.00	27400	20230417	-28.72	18360	20231031	6.37	27400	-28.72	20230417	18360	6.37	20231031	27400	-28.72	20230417	18360	6.37	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
12	20231129	140850	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19580	180	2	0.93	541039370	27619	115.33	19420	19740	19410	25200	13580	19400	19589.39	0.73	0	-1204	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2797	5.56	0.61	12	0.19	3523.00	32090.00	27400	20230417	-28.54	18360	20231031	6.64	27400	-28.54	20230417	18360	6.64	20231031	27400	-28.54	20230417	18360	6.64	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
13	20231129	130850	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19610	210	2	1.08	434240310	22169	92.57	19420	19740	19410	25200	13580	19400	19587.73	0.73	0	-1642	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2801	5.57	0.61	12	0.16	3523.00	32090.00	27400	20230417	-28.43	18360	20231031	6.81	27400	-28.43	20230417	18360	6.81	20231031	27400	-28.43	20230417	18360	6.81	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
14	20231129	120852	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19600	200	2	1.03	402550990	20552	85.82	19420	19740	19410	25200	13580	19400	19586.95	0.73	0	-1209	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2800	5.56	0.61	12	0.14	3523.00	32090.00	27400	20230417	-28.47	18360	20231031	6.75	27400	-28.47	20230417	18360	6.75	20231031	27400	-28.47	20230417	18360	6.75	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
15	20231129	110852	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19560	160	2	0.82	375973710	19194	80.15	19420	19740	19410	25200	13580	19400	19588.09	0.73	0	-1091	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2794	5.55	0.61	12	0.13	3523.00	32090.00	27400	20230417	-28.61	18360	20231031	6.54	27400	-28.61	20230417	18360	6.54	20231031	27400	-28.61	20230417	18360	6.54	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
16	20231129	100850	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19480	80	2	0.41	356642360	18204	76.01	19420	19740	19410	25200	13580	19400	19591.43	0.73	0	-863	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2783	5.53	0.61	12	0.13	3523.00	32090.00	27400	20230417	-28.91	18360	20231031	6.10	27400	-28.91	20230417	18360	6.10	20231031	27400	-28.91	20230417	18360	6.10	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
17	20231129	090846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19650	250	2	1.29	119090140	6090	25.43	19420	19670	19410	25200	13580	19400	19555.03	0.73	0	1479	19613	19506	19453	19346	19293	19480	19320	29	5800	200	13960	10	1	14286000	2807	5.58	0.61	12	0.04	3523.00	32090.00	27400	20230417	-28.28	18360	20231031	7.03	27400	-28.28	20230417	18360	7.03	20231031	27400	-28.28	20230417	18360	7.03	20231031	1.31	N	126720	200	28 억		104359	N	N	0	N	00	N
18	20231128	160847	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19400	90	2	0.47	466089130	23921	76.75	19550	19560	19400	25100	13520	19310	19484.56	0.78	0	-3371	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2771	5.51	0.60	12	0.17	3523.00	32090.00	27400	20230417	-29.20	18360	20231031	5.66	27400	-29.20	20230417	18360	5.66	20231031	27400	-29.20	20230417	18360	5.66	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
19	20231128	150751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19500	190	2	0.98	457666190	23487	75.36	19550	19560	19400	25100	13520	19310	19485.94	0.78	0	-3368	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2786	5.54	0.61	12	0.16	3523.00	32090.00	27400	20230417	-28.83	18360	20231031	6.21	27400	-28.83	20230417	18360	6.21	20231031	27400	-28.83	20230417	18360	6.21	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
20	20231128	140847	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19500	190	2	0.98	435169000	22330	71.64	19550	19560	19420	25100	13520	19310	19488.09	0.78	0	-3107	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2786	5.54	0.61	12	0.16	3523.00	32090.00	27400	20230417	-28.83	18360	20231031	6.21	27400	-28.83	20230417	18360	6.21	20231031	27400	-28.83	20230417	18360	6.21	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
21	20231128	130841	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19460	150	2	0.78	384742250	19741	63.34	19550	19560	19420	25100	13520	19310	19489.50	0.78	0	-2935	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2780	5.52	0.61	12	0.14	3523.00	32090.00	27400	20230417	-28.98	18360	20231031	5.99	27400	-28.98	20230417	18360	5.99	20231031	27400	-28.98	20230417	18360	5.99	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
22	20231128	120846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19500	190	2	0.98	358699180	18404	59.05	19550	19560	19420	25100	13520	19310	19490.28	0.78	0	-2574	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2786	5.54	0.61	12	0.13	3523.00	32090.00	27400	20230417	-28.83	18360	20231031	6.21	27400	-28.83	20230417	18360	6.21	20231031	27400	-28.83	20230417	18360	6.21	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
23	20231128	110846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19490	180	2	0.93	289682690	14866	47.70	19550	19560	19420	25100	13520	19310	19486.26	0.78	0	-2579	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2784	5.53	0.61	12	0.10	3523.00	32090.00	27400	20230417	-28.87	18360	20231031	6.15	27400	-28.87	20230417	18360	6.15	20231031	27400	-28.87	20230417	18360	6.15	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
24	20231128	100843	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19460	150	2	0.78	224595210	11528	36.99	19550	19560	19420	25100	13520	19310	19482.58	0.78	0	-2368	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2780	5.52	0.61	12	0.08	3523.00	32090.00	27400	20230417	-28.98	18360	20231031	5.99	27400	-28.98	20230417	18360	5.99	20231031	27400	-28.98	20230417	18360	5.99	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
25	20231128	090843	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19470	160	2	0.83	66246760	3392	10.88	19550	19560	19450	25100	13520	19310	19530.29	0.78	0	-834	19723	19516	19313	19106	18903	19620	19210	29	5790	200	13900	10	1	14286000	2781	5.53	0.61	12	0.02	3523.00	32090.00	27400	20230417	-28.94	18360	20231031	6.05	27400	-28.94	20230417	18360	6.05	20231031	27400	-28.94	20230417	18360	6.05	20231031	1.33	N	126720	200	28 억		110956	N	N	0	N	00	N
26	20231127	160840	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19310	10	2	0.05	602347800	31099	196.84	19300	19520	19110	25050	13510	19300	19368.72	0.73	0	4950	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2759	5.48	0.60	12	0.22	3523.00	32090.00	27400	20230417	-29.53	18360	20231031	5.17	27400	-29.53	20230417	18360	5.17	20231031	27400	-29.53	20230417	18360	5.17	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
27	20231127	150843	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19290	-10	5	-0.05	589517010	30434	192.63	19300	19520	19110	25050	13510	19300	19370.34	0.73	0	5063	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2756	5.48	0.60	12	0.21	3523.00	32090.00	27400	20230417	-29.60	18360	20231031	5.07	27400	-29.60	20230417	18360	5.07	20231031	27400	-29.60	20230417	18360	5.07	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
28	20231127	140848	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19310	10	2	0.05	559336850	28871	182.74	19300	19520	19110	25050	13510	19300	19373.66	0.73	0	5730	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2759	5.48	0.60	12	0.20	3523.00	32090.00	27400	20230417	-29.53	18360	20231031	5.17	27400	-29.53	20230417	18360	5.17	20231031	27400	-29.53	20230417	18360	5.17	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
29	20231127	130846	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19260	-40	5	-0.21	540372880	27888	176.52	19300	19520	19110	25050	13510	19300	19376.54	0.73	0	5991	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2751	5.47	0.60	12	0.20	3523.00	32090.00	27400	20230417	-29.71	18360	20231031	4.90	27400	-29.71	20230417	18360	4.90	20231031	27400	-29.71	20230417	18360	4.90	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
30	20231127	120848	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19380	80	2	0.41	521180520	26894	170.23	19300	19520	19110	25050	13510	19300	19379.06	0.73	0	6071	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2769	5.50	0.60	12	0.19	3523.00	32090.00	27400	20230417	-29.27	18360	20231031	5.56	27400	-29.27	20230417	18360	5.56	20231031	27400	-29.27	20230417	18360	5.56	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
31	20231127	110834	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19480	180	2	0.93	487979260	25182	159.39	19300	19520	19110	25050	13510	19300	19378.10	0.73	0	6267	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2783	5.53	0.61	12	0.18	3523.00	32090.00	27400	20230417	-28.91	18360	20231031	6.10	27400	-28.91	20230417	18360	6.10	20231031	27400	-28.91	20230417	18360	6.10	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
32	20231127	100833	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19450	150	2	0.78	347007200	17944	113.58	19300	19460	19110	25050	13510	19300	19338.34	0.73	0	3879	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2779	5.52	0.61	12	0.13	3523.00	32090.00	27400	20230417	-29.01	18360	20231031	5.94	27400	-29.01	20230417	18360	5.94	20231031	27400	-29.01	20230417	18360	5.94	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
33	20231127	090837	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19200	-100	5	-0.52	38270960	1991	12.60	19300	19300	19200	25050	13510	19300	19221.98	0.73	0	0	19480	19390	19260	19170	19040	19435	19215	29	5750	200	13890	10	1	14286000	2743	5.45	0.60	12	0.01	3523.00	32090.00	27400	20230417	-29.93	18360	20231031	4.58	27400	-29.93	20230417	18360	4.58	20231031	27400	-29.93	20230417	18360	4.58	20231031	1.35	N	126720	200	28 억		104522	N	N	0	N	00	N
34	20231124	160829	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19300	120	2	0.63	302770750	15736	80.57	19200	19350	19130	24900	13430	19180	19240.64	0.72	0	1657	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2757	5.48	0.60	12	0.11	3523.00	32090.00	27400	20230417	-29.56	18360	20231031	5.12	27400	-29.56	20230417	18360	5.12	20231031	27400	-29.56	20230417	18360	5.12	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
35	20231124	150838	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19270	90	2	0.47	295398780	15354	78.62	19200	19350	19130	24900	13430	19180	19239.21	0.72	0	1666	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2753	5.47	0.60	12	0.11	3523.00	32090.00	27400	20230417	-29.67	18360	20231031	4.96	27400	-29.67	20230417	18360	4.96	20231031	27400	-29.67	20230417	18360	4.96	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
36	20231124	140838	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19230	50	2	0.26	202095620	10521	53.87	19200	19280	19130	24900	13430	19180	19208.78	0.72	0	1972	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2747	5.46	0.60	12	0.07	3523.00	32090.00	27400	20230417	-29.82	18360	20231031	4.74	27400	-29.82	20230417	18360	4.74	20231031	27400	-29.82	20230417	18360	4.74	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
37	20231124	130834	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	-30	5	-0.16	179235090	9331	47.78	19200	19280	19130	24900	13430	19180	19208.56	0.72	0	1832	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2736	5.44	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
38	20231124	120840	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	-20	5	-0.10	140572750	7314	37.45	19200	19280	19130	24900	13430	19180	19219.68	0.72	0	1753	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2737	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
39	20231124	110837	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19210	30	2	0.16	95226650	4949	25.34	19200	19280	19130	24900	13430	19180	19241.59	0.72	0	433	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2744	5.45	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.89	18360	20231031	4.63	27400	-29.89	20230417	18360	4.63	20231031	27400	-29.89	20230417	18360	4.63	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
40	20231124	100835	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19280	100	2	0.52	79867310	4151	21.25	19200	19280	19130	24900	13430	19180	19240.50	0.72	0	273	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2754	5.47	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.64	18360	20231031	5.01	27400	-29.64	20230417	18360	5.01	20231031	27400	-29.64	20230417	18360	5.01	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
41	20231124	090832	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19210	30	2	0.16	1920600	100	0.51	19200	19230	19200	24900	13430	19180	19206.00	0.72	0	-12	19460	19320	19190	19050	18920	19390	19120	29	5720	200	13800	10	1	14286000	2744	5.45	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.89	18360	20231031	4.63	27400	-29.89	20230417	18360	4.63	20231031	27400	-29.89	20230417	18360	4.63	20231031	1.35	N	126720	200	28 억		103265	N	N	0	N	00	N
42	20231123	160823	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19180	130	2	0.68	374168050	19530	107.38	19080	19330	19060	24750	13340	19050	19158.63	0.70	0	1576	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2740	5.44	0.60	12	0.14	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
43	20231123	150851	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	100	2	0.52	366561230	19133	105.20	19080	19330	19060	24750	13340	19050	19158.59	0.70	0	1680	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2736	5.44	0.60	12	0.13	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
44	20231123	140848	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	70	2	0.37	346219070	18069	99.35	19080	19330	19060	24750	13340	19050	19160.94	0.70	0	1686	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2731	5.43	0.60	12	0.13	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
45	20231123	130849	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	70	2	0.37	333165000	17386	95.60	19080	19330	19060	24750	13340	19050	19162.83	0.70	0	1817	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2731	5.43	0.60	12	0.12	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
46	20231123	120836	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19180	130	2	0.68	310208600	16188	89.01	19080	19330	19060	24750	13340	19050	19162.87	0.70	0	1838	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2740	5.44	0.60	12	0.11	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
47	20231123	110856	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19190	140	2	0.73	276212870	14414	79.25	19080	19330	19060	24750	13340	19050	19162.82	0.70	0	1803	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2741	5.45	0.60	12	0.10	3523.00	32090.00	27400	20230417	-29.96	18360	20231031	4.52	27400	-29.96	20230417	18360	4.52	20231031	27400	-29.96	20230417	18360	4.52	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
48	20231123	100838	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19230	180	2	0.94	257796450	13455	73.98	19080	19330	19060	24750	13340	19050	19159.90	0.70	0	1403	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2747	5.46	0.60	12	0.09	3523.00	32090.00	27400	20230417	-29.82	18360	20231031	4.74	27400	-29.82	20230417	18360	4.74	20231031	27400	-29.82	20230417	18360	4.74	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
49	20231123	090835	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19070	20	2	0.10	60936350	3179	17.48	19080	19200	19060	24750	13340	19050	19168.40	0.70	0	-2106	19216	19132	19036	18952	18856	19085	18905	29	5700	200	13710	10	1	14286000	2724	5.41	0.59	12	0.02	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.36	N	126720	200	28 억		99631	N	N	5	N	00	N
50	20231122	160804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19050	-20	5	-0.10	344674320	18144	108.84	19070	19120	18940	24750	13350	19070	18996.60	0.72	0	-1832	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2721	5.41	0.59	12	0.13	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억		102256	N	N	5	N	00	N
51	20231122	150819	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19000	-70	5	-0.37	329034050	17321	103.90	19070	19120	18940	24750	13350	19070	18996.25	0.72	0	-1870	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2714	5.39	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
52	20231122	140812	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	-80	5	-0.42	261733800	13780	82.66	19070	19120	18940	24750	13350	19070	18993.74	0.72	0	-1990	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2713	5.39	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
53	20231122	130841	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18980	-90	5	-0.47	225525760	11872	71.21	19070	19120	18940	24750	13350	19070	18996.44	0.72	0	-2083	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2711	5.39	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
54	20231122	120845	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18940	-130	5	-0.68	223172240	11748	70.47	19070	19120	18940	24750	13350	19070	18996.62	0.72	0	-2083	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2706	5.38	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.88	18360	20231031	3.16	27400	-30.88	20230417	18360	3.16	20231031	27400	-30.88	20230417	18360	3.16	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
55	20231122	110923	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18980	-90	5	-0.47	189061160	9949	59.68	19070	19120	18950	24750	13350	19070	19003.03	0.72	0	-1828	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2711	5.39	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
56	20231122	100854	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18980	-90	5	-0.47	132070110	6944	41.65	19070	19120	18950	24750	13350	19070	19019.31	0.72	0	-1992	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2711	5.39	0.59	12	0.05	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
57	20231122	090811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19040	-30	5	-0.16	22486860	1180	7.08	19070	19120	19030	24750	13350	19070	19056.66	0.72	0	-974	19283	19176	19113	19006	18943	19145	18975	29	5680	200	13730	10	1	14286000	2720	5.40	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억		102256	N	N	0	N	00	N
58	20231121	160816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19070	-50	5	-0.26	318620480	16671	131.92	19120	19220	19050	24850	13390	19120	19113.57	0.71	0	1198	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2724	5.41	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
59	20231121	150816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19080	-40	5	-0.21	296764380	15525	122.85	19120	19220	19050	24850	13390	19120	19115.26	0.71	0	1183	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2726	5.42	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
60	20231121	140806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19080	-40	5	-0.21	264295870	13822	109.38	19120	19220	19060	24850	13390	19120	19121.39	0.71	0	1059	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2726	5.42	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
61	20231121	130801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	30	2	0.16	158636890	8289	65.59	19120	19220	19090	24850	13390	19120	19138.24	0.71	0	934	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2736	5.44	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
62	20231121	120800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19210	90	2	0.47	153115490	8001	63.31	19120	19220	19090	24850	13390	19120	19137.04	0.71	0	828	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2744	5.45	0.60	12	0.06	3523.00	32090.00	27400	20230417	-29.89	18360	20231031	4.63	27400	-29.89	20230417	18360	4.63	20231031	27400	-29.89	20230417	18360	4.63	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
63	20231121	110757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	30	2	0.16	107910670	5641	44.64	19120	19200	19090	24850	13390	19120	19129.71	0.71	0	828	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2736	5.44	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
64	20231121	100737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19090	-30	5	-0.16	85264550	4457	35.27	19120	19200	19090	24850	13390	19120	19130.48	0.71	0	607	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2727	5.42	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
65	20231121	090749	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19110	-10	5	-0.05	29134410	1523	12.05	19120	19200	19110	24850	13390	19120	19129.62	0.71	0	-333	19373	19246	19123	18996	18873	19310	19060	29	5730	200	13760	10	1	14286000	2730	5.42	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.33	N	126720	200	28 억		100921	N	N	2	N	00	N
66	20231120	160754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	110	2	0.58	241605500	12635	80.91	19010	19250	19000	24700	13310	19010	19121.92	0.68	0	3503	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2731	5.43	0.60	12	0.09	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.33	N	126720	200	28 억		96734	N	N	2	N	00	N
67	20231120	150801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	110	2	0.58	232467760	12157	77.85	19010	19250	19000	24700	13310	19010	19122.13	0.68	0	3326	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2731	5.43	0.60	12	0.09	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
68	20231120	140800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19140	130	2	0.68	195613090	10230	65.51	19010	19250	19000	24700	13310	19010	19121.51	0.68	0	3008	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2734	5.43	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.15	18360	20231031	4.25	27400	-30.15	20230417	18360	4.25	20231031	27400	-30.15	20230417	18360	4.25	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
69	20231120	130755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	150	2	0.79	178342580	9328	59.73	19010	19250	19000	24700	13310	19010	19119.06	0.68	0	2815	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2737	5.44	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
70	20231120	120756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	150	2	0.79	141211480	7389	47.32	19010	19250	19000	24700	13310	19010	19111.04	0.68	0	2590	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2737	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
71	20231120	110756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19170	160	2	0.84	127321000	6664	42.67	19010	19250	19000	24700	13310	19010	19105.79	0.68	0	2435	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2739	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
72	20231120	100752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19150	140	2	0.74	120844070	6326	40.51	19010	19250	19000	24700	13310	19010	19102.76	0.68	0	2309	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2736	5.44	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
73	20231120	090800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19020	10	2	0.05	6119750	322	2.06	19010	19200	19000	24700	13310	19010	19005.43	0.68	0	-8	19363	19186	19053	18876	18743	19120	18810	29	5690	200	13680	10	1	14286000	2717	5.40	0.59	12	0.00	3523.00	32090.00	27400	20230417	-30.58	18360	20231031	3.59	27400	-30.58	20230417	18360	3.59	20231031	27400	-30.58	20230417	18360	3.59	20231031	1.33	N	126720	200	28 억		96734	N	N	0	N	00	N
74	20231117	160815	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19010	-150	5	-0.78	294120210	15460	89.03	19170	19230	18920	24900	13420	19160	19024.59	0.70	0	-2128	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2716	5.40	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
75	20231117	150820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18940	-220	5	-1.15	264991070	13924	80.18	19170	19230	18920	24900	13420	19160	19031.25	0.70	0	-2035	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2706	5.38	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.88	18360	20231031	3.16	27400	-30.88	20230417	18360	3.16	20231031	27400	-30.88	20230417	18360	3.16	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
76	20231117	140816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19010	-150	5	-0.78	210783480	11063	63.71	19170	19230	18950	24900	13420	19160	19053.01	0.70	0	-1140	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2716	5.40	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
77	20231117	130815	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19050	-110	5	-0.57	134318750	7037	40.52	19170	19230	19040	24900	13420	19160	19087.50	0.70	0	-1057	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2721	5.41	0.59	12	0.05	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
78	20231117	120816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19060	-100	5	-0.52	121609530	6370	36.68	19170	19230	19040	24900	13420	19160	19090.98	0.70	0	-931	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2723	5.41	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.44	18360	20231031	3.81	27400	-30.44	20230417	18360	3.81	20231031	27400	-30.44	20230417	18360	3.81	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
79	20231117	110820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19040	-120	5	-0.63	111344300	5831	33.58	19170	19230	19040	24900	13420	19160	19095.23	0.70	0	-944	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2720	5.40	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
80	20231117	100816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19090	-70	5	-0.37	99660550	5218	30.05	19170	19230	19040	24900	13420	19160	19099.38	0.70	0	-883	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2727	5.42	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
81	20231117	090818	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19180	20	2	0.10	18274170	954	5.49	19170	19230	19120	24900	13420	19160	19155.31	0.70	0	-7	19400	19280	19090	18970	18780	19340	19030	29	5740	200	13790	10	1	14286000	2740	5.44	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.34	N	126720	200	28 억		99698	N	N	0	N	00	N
82	20231116	160816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19180	210	2	1.11	310622250	16264	71.10	19000	19210	18900	24650	13280	18970	19098.76	0.68	0	2584	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2740	5.44	0.60	12	0.11	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
83	20231116	150811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19120	150	2	0.79	237546200	12454	54.44	19000	19200	18900	24650	13280	18970	19073.89	0.68	0	2342	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2731	5.43	0.60	12	0.09	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
84	20231116	140750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19190	220	2	1.16	176018340	9243	40.41	19000	19200	18900	24650	13280	18970	19043.42	0.68	0	1721	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2741	5.45	0.60	12	0.06	3523.00	32090.00	27400	20230417	-29.96	18360	20231031	4.52	27400	-29.96	20230417	18360	4.52	20231031	27400	-29.96	20230417	18360	4.52	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
85	20231116	130811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19090	120	2	0.63	125357760	6597	28.84	19000	19120	18900	24650	13280	18970	19002.24	0.68	0	764	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2727	5.42	0.59	12	0.05	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
86	20231116	120814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18940	-30	5	-0.16	88054140	4639	20.28	19000	19090	18900	24650	13280	18970	18981.28	0.68	0	562	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2706	5.38	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.88	18360	20231031	3.16	27400	-30.88	20230417	18360	3.16	20231031	27400	-30.88	20230417	18360	3.16	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
87	20231116	110811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	20	2	0.11	73919890	3894	17.02	19000	19090	18900	24650	13280	18970	18983.02	0.68	0	450	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2713	5.39	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
88	20231116	100811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19030	60	2	0.32	44282180	2334	10.20	19000	19030	18900	24650	13280	18970	18972.66	0.68	0	195	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2719	5.40	0.59	12	0.02	3523.00	32090.00	27400	20230417	-30.55	18360	20231031	3.65	27400	-30.55	20230417	18360	3.65	20231031	27400	-30.55	20230417	18360	3.65	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
89	20231116	090814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18970	0	3	0.00	0	0	0.00	0	0	0	24650	13280	18970	0.00	0.68	0	0	19210	19090	18850	18730	18490	19150	18790	29	5680	200	13650	10	1	14286000	2710	5.38	0.59	12	0.00	3523.00	32090.00	27400	20230417	-30.77	18360	20231031	3.32	27400	-30.77	20230417	18360	3.32	20231031	27400	-30.77	20230417	18360	3.32	20231031	1.36	N	126720	200	28 억		97029	N	N	0	N	00	N
90	20231115	160719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18970	310	2	1.66	430457200	22873	198.15	18730	18970	18610	24250	13070	18660	18819.29	0.62	0	7828	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2710	5.38	0.59	12	0.16	3523.00	32090.00	27400	20230417	-30.77	18360	20231031	3.32	27400	-30.77	20230417	18360	3.32	20231031	27400	-30.77	20230417	18360	3.32	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
91	20231115	150825	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18930	270	2	1.45	417489330	22189	192.23	18730	18970	18610	24250	13070	18660	18815.15	0.62	0	7294	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2704	5.37	0.59	12	0.16	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
92	20231115	140822	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18920	260	2	1.39	372874100	19829	171.78	18730	18970	18610	24250	13070	18660	18804.48	0.62	0	6510	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2703	5.37	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.95	18360	20231031	3.05	27400	-30.95	20230417	18360	3.05	20231031	27400	-30.95	20230417	18360	3.05	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
93	20231115	130824	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18950	290	2	1.55	350697940	18658	161.64	18730	18960	18610	24250	13070	18660	18796.12	0.62	0	6405	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2707	5.38	0.59	12	0.13	3523.00	32090.00	27400	20230417	-30.84	18360	20231031	3.21	27400	-30.84	20230417	18360	3.21	20231031	27400	-30.84	20230417	18360	3.21	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
94	20231115	120825	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18910	250	2	1.34	318120440	16937	146.73	18730	18940	18610	24250	13070	18660	18782.57	0.62	0	5974	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2701	5.37	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.99	18360	20231031	3.00	27400	-30.99	20230417	18360	3.00	20231031	27400	-30.99	20230417	18360	3.00	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
95	20231115	110833	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18920	260	2	1.39	272897150	14541	125.97	18730	18940	18610	24250	13070	18660	18767.43	0.62	0	5207	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2703	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.95	18360	20231031	3.05	27400	-30.95	20230417	18360	3.05	20231031	27400	-30.95	20230417	18360	3.05	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
96	20231115	100827	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18850	190	2	1.02	228985240	12214	105.81	18730	18940	18610	24250	13070	18660	18747.77	0.62	0	4569	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2693	5.35	0.59	12	0.09	3523.00	32090.00	27400	20230417	-31.20	18360	20231031	2.67	27400	-31.20	20230417	18360	2.67	20231031	27400	-31.20	20230417	18360	2.67	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
97	20231115	090818	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18850	190	2	1.02	133869810	7157	62.00	18730	18850	18610	24250	13070	18660	18704.74	0.62	0	2326	18920	18790	18630	18500	18340	18855	18565	29	5590	200	13430	10	1	14286000	2693	5.35	0.59	12	0.05	3523.00	32090.00	27400	20230417	-31.20	18360	20231031	2.67	27400	-31.20	20230417	18360	2.67	20231031	27400	-31.20	20230417	18360	2.67	20231031	1.35	N	126720	200	28 억		88221	N	N	6	N	00	N
98	20231114	160808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18660	170	2	0.92	215208730	11533	35.06	18470	18760	18470	24000	12950	18490	18660.26	0.60	0	2778	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2666	5.30	0.58	12	0.08	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	27400	-31.90	20230417	18360	1.63	20231031	27400	-31.90	20230417	18360	1.63	20231031	1.34	N	126720	200	28 억		85118	N	N	6	N	00	N
99	20231114	150811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	190	2	1.03	197523520	10586	32.18	18470	18760	18470	24000	12950	18490	18658.94	0.60	0	2503	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2669	5.30	0.58	12	0.07	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	27400	-31.82	20230417	18360	1.74	20231031	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
100	20231114	140810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18670	180	2	0.97	162508010	8710	26.47	18470	18760	18470	24000	12950	18490	18657.64	0.60	0	1594	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2667	5.30	0.58	12	0.06	3523.00	32090.00	27400	20230417	-31.86	18360	20231031	1.69	27400	-31.86	20230417	18360	1.69	20231031	27400	-31.86	20230417	18360	1.69	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
101	20231114	130812	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18750	260	2	1.41	126986130	6808	20.69	18470	18760	18470	24000	12950	18490	18652.49	0.60	0	1137	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2679	5.32	0.58	12	0.05	3523.00	32090.00	27400	20230417	-31.57	18360	20231031	2.12	27400	-31.57	20230417	18360	2.12	20231031	27400	-31.57	20230417	18360	2.12	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
102	20231114	120813	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18640	150	2	0.81	69455780	3732	11.34	18470	18740	18470	24000	12950	18490	18610.87	0.60	0	230	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2663	5.29	0.58	12	0.03	3523.00	32090.00	27400	20230417	-31.97	18360	20231031	1.53	27400	-31.97	20230417	18360	1.53	20231031	27400	-31.97	20230417	18360	1.53	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
103	20231114	110822	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18690	200	2	1.08	66419310	3569	10.85	18470	18740	18470	24000	12950	18490	18610.06	0.60	0	230	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2670	5.31	0.58	12	0.02	3523.00	32090.00	27400	20230417	-31.79	18360	20231031	1.80	27400	-31.79	20230417	18360	1.80	20231031	27400	-31.79	20230417	18360	1.80	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
104	20231114	100813	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	100	2	0.54	23336750	1256	3.82	18470	18740	18470	24000	12950	18490	18580.21	0.60	0	-17	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2656	5.28	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	27400	-32.15	20230417	18360	1.25	20231031	27400	-32.15	20230417	18360	1.25	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
105	20231114	090805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18740	250	2	1.35	2789240	151	0.46	18470	18740	18470	24000	12950	18490	18471.79	0.60	0	-20	18983	18736	18583	18336	18183	18660	18260	29	5510	200	13310	10	1	14286000	2677	5.32	0.58	12	0.00	3523.00	32090.00	27400	20230417	-31.61	18360	20231031	2.07	27400	-31.61	20230417	18360	2.07	20231031	27400	-31.61	20230417	18360	2.07	20231031	1.34	N	126720	200	28 억		85118	N	N	0	N	00	N
106	20231113	160758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18490	-190	5	-1.02	612580050	32899	212.21	18690	18830	18430	24250	13080	18680	18620.02	0.62	0	-3263	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2641	5.25	0.58	12	0.23	3523.00	32090.00	27400	20230417	-32.52	18360	20231031	0.71	27400	-32.52	20230417	18360	0.71	20231031	27400	-32.52	20230417	18360	0.71	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
107	20231113	150756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18490	-190	5	-1.02	564764110	30309	195.50	18690	18830	18480	24250	13080	18680	18633.54	0.62	0	-2909	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2641	5.25	0.58	12	0.21	3523.00	32090.00	27400	20230417	-32.52	18360	20231031	0.71	27400	-32.52	20230417	18360	0.71	20231031	27400	-32.52	20230417	18360	0.71	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
108	20231113	140755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18540	-140	5	-0.75	479740990	25721	165.91	18690	18830	18530	24250	13080	18680	18651.72	0.62	0	-1348	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2649	5.26	0.58	12	0.18	3523.00	32090.00	27400	20230417	-32.34	18360	20231031	0.98	27400	-32.34	20230417	18360	0.98	20231031	27400	-32.34	20230417	18360	0.98	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
109	20231113	130753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	-120	5	-0.64	371283840	19877	128.21	18690	18830	18540	24250	13080	18680	18679.07	0.62	0	1232	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2651	5.27	0.58	12	0.14	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	27400	-32.26	20230417	18360	1.09	20231031	27400	-32.26	20230417	18360	1.09	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
110	20231113	120754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18570	-110	5	-0.59	289492150	15470	99.79	18690	18830	18560	24250	13080	18680	18713.13	0.62	0	2545	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2653	5.27	0.58	12	0.11	3523.00	32090.00	27400	20230417	-32.23	18360	20231031	1.14	27400	-32.23	20230417	18360	1.14	20231031	27400	-32.23	20230417	18360	1.14	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
111	20231113	110752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18720	40	2	0.21	216498430	11552	74.51	18690	18830	18680	24250	13080	18680	18741.21	0.62	0	2973	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2674	5.31	0.58	12	0.08	3523.00	32090.00	27400	20230417	-31.68	18360	20231031	1.96	27400	-31.68	20230417	18360	1.96	20231031	27400	-31.68	20230417	18360	1.96	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
112	20231113	100750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18690	10	2	0.05	202136120	10784	69.56	18690	18830	18690	24250	13080	18680	18744.08	0.62	0	3059	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2670	5.31	0.58	12	0.08	3523.00	32090.00	27400	20230417	-31.79	18360	20231031	1.80	27400	-31.79	20230417	18360	1.80	20231031	27400	-31.79	20230417	18360	1.80	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
113	20231113	090757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18800	120	2	0.64	127000940	6776	43.71	18690	18830	18690	24250	13080	18680	18742.76	0.62	0	3205	19046	18862	18736	18552	18426	18800	18490	29	5570	200	13440	10	1	14286000	2686	5.34	0.59	12	0.05	3523.00	32090.00	27400	20230417	-31.39	18360	20231031	2.40	27400	-31.39	20230417	18360	2.40	20231031	27400	-31.39	20230417	18360	2.40	20231031	1.35	N	126720	200	28 억		88241	N	N	0	N	00	N
114	20231110	160810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	-270	5	-1.42	289533530	15502	131.33	18920	18920	18610	24600	13270	18950	18677.14	0.63	0	-1271	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2669	5.30	0.58	12	0.11	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	27400	-31.82	20230417	18360	1.74	20231031	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
115	20231110	150809	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18640	-310	5	-1.64	277187420	14840	125.72	18920	18920	18610	24600	13270	18950	18678.40	0.63	0	-1247	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2663	5.29	0.58	12	0.10	3523.00	32090.00	27400	20230417	-31.97	18360	20231031	1.53	27400	-31.97	20230417	18360	1.53	20231031	27400	-31.97	20230417	18360	1.53	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
116	20231110	140800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18610	-340	5	-1.79	215426110	11525	97.64	18920	18920	18610	24600	13270	18950	18692.07	0.63	0	-992	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2659	5.28	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.08	18360	20231031	1.36	27400	-32.08	20230417	18360	1.36	20231031	27400	-32.08	20230417	18360	1.36	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
117	20231110	130801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18680	-270	5	-1.42	169047420	9039	76.58	18920	18920	18610	24600	13270	18950	18702.00	0.63	0	-905	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2669	5.30	0.58	12	0.06	3523.00	32090.00	27400	20230417	-31.82	18360	20231031	1.74	27400	-31.82	20230417	18360	1.74	20231031	27400	-31.82	20230417	18360	1.74	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
118	20231110	120804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18690	-260	5	-1.37	162623410	8695	73.66	18920	18920	18610	24600	13270	18950	18703.09	0.63	0	-892	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2670	5.31	0.58	12	0.06	3523.00	32090.00	27400	20230417	-31.79	18360	20231031	1.80	27400	-31.79	20230417	18360	1.80	20231031	27400	-31.79	20230417	18360	1.80	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
119	20231110	110753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18660	-290	5	-1.53	117085450	6251	52.96	18920	18920	18620	24600	13270	18950	18730.68	0.63	0	-861	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2666	5.30	0.58	12	0.04	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	27400	-31.90	20230417	18360	1.63	20231031	27400	-31.90	20230417	18360	1.63	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
120	20231110	100801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18650	-300	5	-1.58	103471240	5522	46.78	18920	18920	18620	24600	13270	18950	18738.00	0.63	0	-837	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2664	5.29	0.58	12	0.04	3523.00	32090.00	27400	20230417	-31.93	18360	20231031	1.58	27400	-31.93	20230417	18360	1.58	20231031	27400	-31.93	20230417	18360	1.58	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
121	20231110	090747	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18830	-120	5	-0.63	10000980	529	4.48	18920	18920	18830	24600	13270	18950	18905.44	0.63	0	-189	19276	19112	19026	18862	18776	19075	18825	29	5650	200	13640	10	1	14286000	2690	5.34	0.59	12	0.00	3523.00	32090.00	27400	20230417	-31.28	18360	20231031	2.56	27400	-31.28	20230417	18360	2.56	20231031	27400	-31.28	20230417	18360	2.56	20231031	1.34	N	126720	200	28 억		89642	N	N	0	N	00	N
122	20231109	160740	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18950	-40	5	-0.21	224000020	11792	34.27	18950	19190	18940	24650	13300	18990	18995.94	0.62	0	1163	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2707	5.38	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.84	18360	20231031	3.21	27400	-30.84	20230417	18360	3.21	20231031	27400	-30.84	20230417	18360	3.21	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
123	20231109	150740	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19070	80	2	0.42	188138510	9900	28.77	18950	19190	18940	24650	13300	18990	19003.89	0.62	0	667	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2724	5.41	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
124	20231109	140738	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19040	50	2	0.26	116773250	6147	17.86	18950	19190	18940	24650	13300	18990	18996.79	0.62	0	153	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2720	5.40	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
125	20231109	130741	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19060	70	2	0.37	98862220	5207	15.13	18950	19190	18940	24650	13300	18990	18986.41	0.62	0	59	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2723	5.41	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.44	18360	20231031	3.81	27400	-30.44	20230417	18360	3.81	20231031	27400	-30.44	20230417	18360	3.81	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
126	20231109	120745	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19030	40	2	0.21	84887360	4473	13.00	18950	19190	18940	24650	13300	18990	18977.72	0.62	0	-3	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2719	5.40	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.55	18360	20231031	3.65	27400	-30.55	20230417	18360	3.65	20231031	27400	-30.55	20230417	18360	3.65	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
127	20231109	110742	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19040	50	2	0.26	78547250	4140	12.03	18950	19190	18940	24650	13300	18990	18972.76	0.62	0	-126	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2720	5.40	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
128	20231109	100737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	0	3	0.00	58492780	3083	8.96	18950	19190	18950	24650	13300	18990	18972.67	0.62	0	-249	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2713	5.39	0.59	12	0.02	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
129	20231109	090743	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18970	-20	5	-0.11	20973570	1106	3.21	18950	19190	18950	24650	13300	18990	18963.40	0.62	0	77	19583	19286	19103	18806	18623	19195	18715	29	5660	200	13670	10	1	14286000	2710	5.38	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.77	18360	20231031	3.32	27400	-30.77	20230417	18360	3.32	20231031	27400	-30.77	20230417	18360	3.32	20231031	1.34	N	126720	200	28 억		89003	N	N	2	N	00	N
130	20231108	160734	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	-180	5	-0.94	652826570	34316	180.53	19090	19400	18920	24900	13420	19170	19024.04	0.66	0	-2839	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2713	5.39	0.59	12	0.24	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.35	N	126720	200	28 억		94126	N	N	2	N	00	N
131	20231108	150739	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18940	-230	5	-1.20	593239640	31170	163.97	19090	19400	18940	24900	13420	19170	19032.39	0.66	0	-2861	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2706	5.38	0.59	12	0.22	3523.00	32090.00	27400	20230417	-30.88	18360	20231031	3.16	27400	-30.88	20230417	18360	3.16	20231031	27400	-30.88	20230417	18360	3.16	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
132	20231108	140735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19020	-150	5	-0.78	475331960	24956	131.29	19090	19400	18980	24900	13420	19170	19046.80	0.66	0	-3163	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2717	5.40	0.59	12	0.17	3523.00	32090.00	27400	20230417	-30.58	18360	20231031	3.59	27400	-30.58	20230417	18360	3.59	20231031	27400	-30.58	20230417	18360	3.59	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
133	20231108	130733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19000	-170	5	-0.89	409111970	21471	112.95	19090	19400	18980	24900	13420	19170	19054.16	0.66	0	-3312	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2714	5.39	0.59	12	0.15	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
134	20231108	120728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19020	-150	5	-0.78	338419930	17751	93.38	19090	19400	18980	24900	13420	19170	19064.84	0.66	0	-3557	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2717	5.40	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.58	18360	20231031	3.59	27400	-30.58	20230417	18360	3.59	20231031	27400	-30.58	20230417	18360	3.59	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
135	20231108	110735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	-180	5	-0.94	276523160	14496	76.26	19090	19400	18980	24900	13420	19170	19075.83	0.66	0	-3661	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2713	5.39	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
136	20231108	100735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19070	-100	5	-0.52	193864670	10146	53.37	19090	19400	18990	24900	13420	19170	19107.50	0.66	0	-2891	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2724	5.41	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
137	20231108	090732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19300	130	2	0.68	26435100	1380	7.26	19090	19400	19090	24900	13420	19170	19155.87	0.66	0	-498	19576	19372	19106	18902	18636	19240	18770	29	5730	200	13800	10	1	14286000	2757	5.48	0.60	12	0.01	3523.00	32090.00	27400	20230417	-29.56	18360	20231031	5.12	27400	-29.56	20230417	18360	5.12	20231031	27400	-29.56	20230417	18360	5.12	20231031	1.35	N	126720	200	28 억		94126	N	N	7	N	00	N
138	20231107	160735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19170	-100	5	-0.52	352241980	18508	101.36	19270	19310	18840	25050	13490	19270	19028.93	0.67	0	-526	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2739	5.44	0.60	12	0.13	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.35	N	126720	200	28 억		95705	N	N	7	N	00	N
139	20231107	150735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19030	-240	5	-1.25	345472150	18154	99.42	19270	19310	18840	25050	13490	19270	19027.06	0.67	0	-570	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2719	5.40	0.59	12	0.13	3523.00	32090.00	27400	20230417	-30.55	18360	20231031	3.65	27400	-30.55	20230417	18360	3.65	20231031	27400	-30.55	20230417	18360	3.65	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
140	20231107	140739	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18990	-280	5	-1.45	300634990	15795	86.51	19270	19310	18840	25050	13490	19270	19030.12	0.67	0	-1010	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2713	5.39	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
141	20231107	130737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18980	-290	5	-1.50	250911510	13167	72.11	19270	19310	18840	25050	13490	19270	19052.35	0.67	0	-1758	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2711	5.39	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
142	20231107	120733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18950	-320	5	-1.66	184366970	9646	52.83	19270	19310	18950	25050	13490	19270	19109.55	0.67	0	-2134	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2707	5.38	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.84	18360	20231031	3.21	27400	-30.84	20230417	18360	3.21	20231031	27400	-30.84	20230417	18360	3.21	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
143	20231107	110733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19220	-50	5	-0.26	71170250	3701	20.27	19270	19310	19170	25050	13490	19270	19227.40	0.67	0	-1073	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2746	5.46	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
144	20231107	100742	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19240	-30	5	-0.16	30867690	1603	8.78	19270	19310	19170	25050	13490	19270	19253.94	0.67	0	-491	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2749	5.46	0.60	12	0.01	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
145	20231107	090723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19170	-100	5	-0.52	11017260	573	3.14	19270	19270	19170	25050	13490	19270	19199.54	0.67	0	-304	19483	19376	19233	19126	18983	19430	19180	29	5780	200	13870	10	1	14286000	2739	5.44	0.60	12	0.00	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.35	N	126720	200	28 억		95705	N	N	8	N	00	N
146	20231106	160717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19270	270	2	1.42	350790820	18257	103.63	19150	19340	19090	24700	13300	19000	19214.04	0.66	0	2444	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2753	5.47	0.60	12	0.13	3523.00	32090.00	27400	20230417	-29.67	18360	20231031	4.96	27400	-29.67	20230417	18360	4.96	20231031	27400	-29.67	20230417	18360	4.96	20231031	1.34	N	126720	200	28 억		94092	N	N	8	N	00	N
147	20231106	150720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19300	300	2	1.58	326324290	16987	96.42	19150	19340	19090	24700	13300	19000	19210.24	0.66	0	2173	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2757	5.48	0.60	12	0.12	3523.00	32090.00	27400	20230417	-29.56	18360	20231031	5.12	27400	-29.56	20230417	18360	5.12	20231031	27400	-29.56	20230417	18360	5.12	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
148	20231106	140718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19320	320	2	1.68	290063890	15110	85.76	19150	19340	19090	24700	13300	19000	19196.82	0.66	0	1796	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2760	5.48	0.60	12	0.11	3523.00	32090.00	27400	20230417	-29.49	18360	20231031	5.23	27400	-29.49	20230417	18360	5.23	20231031	27400	-29.49	20230417	18360	5.23	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
149	20231106	130725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19240	240	2	1.26	255020820	13293	75.45	19150	19270	19090	24700	13300	19000	19184.59	0.66	0	1778	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2749	5.46	0.60	12	0.09	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
150	20231106	120723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	160	2	0.84	232411990	12116	68.77	19150	19270	19090	24700	13300	19000	19182.24	0.66	0	1825	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2737	5.44	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
151	20231106	110721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19220	220	2	1.16	188069600	9807	55.66	19150	19270	19090	24700	13300	19000	19177.08	0.66	0	1849	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2746	5.46	0.60	12	0.07	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
152	20231106	100659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19220	220	2	1.16	89197040	4657	26.43	19150	19260	19090	24700	13300	19000	19153.33	0.66	0	-26	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2746	5.46	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
153	20231106	090721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19160	160	2	0.84	26564240	1386	7.87	19150	19260	19090	24700	13300	19000	19166.12	0.66	0	-433	19266	19132	18966	18832	18666	19150	18850	29	5700	200	13680	10	1	14286000	2737	5.44	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.34	N	126720	200	28 억		94092	N	N	6	N	00	N
154	20231103	160713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19000	110	2	0.58	327870960	17302	124.92	19000	19100	18800	24550	13230	18890	18949.88	0.62	0	4537	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2714	5.39	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.34	N	126720	200	28 억		89093	N	N	6	N	00	N
155	20231103	150710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19000	110	2	0.58	323593130	17077	123.30	19000	19100	18800	24550	13230	18890	18949.06	0.62	0	4439	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2714	5.39	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
156	20231103	140710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19010	120	2	0.64	310116350	16368	118.18	19000	19100	18800	24550	13230	18890	18946.50	0.62	0	4299	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2716	5.40	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
157	20231103	130710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19060	170	2	0.90	270690200	14289	103.17	19000	19100	18800	24550	13230	18890	18943.96	0.62	0	4242	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2723	5.41	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.44	18360	20231031	3.81	27400	-30.44	20230417	18360	3.81	20231031	27400	-30.44	20230417	18360	3.81	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
158	20231103	120710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19050	160	2	0.85	228091980	12048	86.99	19000	19100	18800	24550	13230	18890	18931.94	0.62	0	3708	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2721	5.41	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
159	20231103	110716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19040	150	2	0.79	193193410	10217	73.77	19000	19050	18800	24550	13230	18890	18909.02	0.62	0	3480	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2720	5.40	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
160	20231103	100701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18930	40	2	0.21	173816200	9196	66.40	19000	19000	18800	24550	13230	18890	18901.28	0.62	0	2959	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2704	5.37	0.59	12	0.06	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
161	20231103	090704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18900	10	2	0.05	41835450	2209	15.95	19000	19000	18900	24550	13230	18890	18938.64	0.62	0	-140	19130	19010	18820	18700	18510	19070	18760	29	5660	200	13600	10	1	14286000	2700	5.36	0.59	12	0.02	3523.00	32090.00	27400	20230417	-31.02	18360	20231031	2.94	27400	-31.02	20230417	18360	2.94	20231031	27400	-31.02	20230417	18360	2.94	20231031	1.34	N	126720	200	28 억		89093	N	N	11	N	00	N
162	20231102	160705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18890	310	2	1.67	258961270	13723	125.11	18630	18940	18630	24150	13010	18580	18870.48	0.59	0	4177	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2699	5.36	0.59	12	0.10	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	27400	-31.06	20230417	18360	2.89	20231031	27400	-31.06	20230417	18360	2.89	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
163	20231102	150712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18890	310	2	1.67	245681490	13020	118.70	18630	18940	18630	24150	13010	18580	18869.55	0.59	0	4241	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2699	5.36	0.59	12	0.09	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	27400	-31.06	20230417	18360	2.89	20231031	27400	-31.06	20230417	18360	2.89	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
164	20231102	140700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18890	310	2	1.67	212847880	11281	102.84	18630	18940	18630	24150	13010	18580	18867.82	0.59	0	4069	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2699	5.36	0.59	12	0.08	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	27400	-31.06	20230417	18360	2.89	20231031	27400	-31.06	20230417	18360	2.89	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
165	20231102	130706	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18880	300	2	1.61	193912490	10278	93.70	18630	18940	18630	24150	13010	18580	18866.75	0.59	0	4160	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2697	5.36	0.59	12	0.07	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	27400	-31.09	20230417	18360	2.83	20231031	27400	-31.09	20230417	18360	2.83	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
166	20231102	120702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18900	320	2	1.72	166311160	8814	80.35	18630	18940	18630	24150	13010	18580	18868.98	0.59	0	3687	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2700	5.36	0.59	12	0.06	3523.00	32090.00	27400	20230417	-31.02	18360	20231031	2.94	27400	-31.02	20230417	18360	2.94	20231031	27400	-31.02	20230417	18360	2.94	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
167	20231102	110702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18930	350	2	1.88	130848880	6938	63.25	18630	18930	18630	24150	13010	18580	18859.74	0.59	0	2969	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2704	5.37	0.59	12	0.05	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
168	20231102	100703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18870	290	2	1.56	101207620	5370	48.96	18630	18910	18630	24150	13010	18580	18846.86	0.59	0	1767	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2696	5.36	0.59	12	0.04	3523.00	32090.00	27400	20230417	-31.13	18360	20231031	2.78	27400	-31.13	20230417	18360	2.78	20231031	27400	-31.13	20230417	18360	2.78	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
169	20231102	090707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18690	110	2	0.59	372980	20	0.18	18630	18720	18630	24150	13010	18580	18649.00	0.59	0	0	18880	18730	18620	18470	18360	18805	18545	29	5570	200	13370	10	1	14286000	2670	5.31	0.58	12	0.00	3523.00	32090.00	27400	20230417	-31.79	18360	20231031	1.80	27400	-31.79	20230417	18360	1.80	20231031	27400	-31.79	20230417	18360	1.80	20231031	1.35	N	126720	200	28 억		84678	N	N	11	N	00	N
170	20231101	160700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18580	60	2	0.32	203897100	10969	34.44	18520	18770	18510	24050	12970	18520	18588.49	0.59	0	-392	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2654	5.27	0.58	12	0.08	3523.00	32090.00	27400	20230417	-32.19	18360	20231031	1.20	27400	-32.19	20230417	18360	1.20	20231031	27400	-32.19	20230417	18360	1.20	20231031	1.39	N	126720	200	28 억		84868	N	N	11	N	00	N
171	20231101	150701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18520	0	3	0.00	194749830	10476	32.90	18520	18770	18520	24050	12970	18520	18590.09	0.59	0	-404	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2646	5.26	0.58	12	0.07	3523.00	32090.00	27400	20230417	-32.41	18360	20231031	0.87	27400	-32.41	20230417	18360	0.87	20231031	27400	-32.41	20230417	18360	0.87	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
172	20231101	140655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18600	80	2	0.43	127458200	6851	21.51	18520	18770	18520	24050	12970	18520	18604.32	0.59	0	-235	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2657	5.28	0.58	12	0.05	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	27400	-32.12	20230417	18360	1.31	20231031	27400	-32.12	20230417	18360	1.31	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
173	20231101	130700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18640	120	2	0.65	120427180	6473	20.33	18520	18770	18520	24050	12970	18520	18604.54	0.59	0	-9	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2663	5.29	0.58	12	0.05	3523.00	32090.00	27400	20230417	-31.97	18360	20231031	1.53	27400	-31.97	20230417	18360	1.53	20231031	27400	-31.97	20230417	18360	1.53	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
174	20231101	120716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18590	70	2	0.38	105212830	5656	17.76	18520	18770	18520	24050	12970	18520	18601.99	0.59	0	-63	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2656	5.28	0.58	12	0.04	3523.00	32090.00	27400	20230417	-32.15	18360	20231031	1.25	27400	-32.15	20230417	18360	1.25	20231031	27400	-32.15	20230417	18360	1.25	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
175	20231101	110720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18560	40	2	0.22	97499590	5241	16.46	18520	18770	18520	24050	12970	18520	18603.24	0.59	0	21	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2651	5.27	0.58	12	0.04	3523.00	32090.00	27400	20230417	-32.26	18360	20231031	1.09	27400	-32.26	20230417	18360	1.09	20231031	27400	-32.26	20230417	18360	1.09	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
176	20231101	100711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18600	80	2	0.43	34602460	1857	5.83	18520	18770	18520	24050	12970	18520	18633.53	0.59	0	268	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2657	5.28	0.58	12	0.01	3523.00	32090.00	27400	20230417	-32.12	18360	20231031	1.31	27400	-32.12	20230417	18360	1.31	20231031	27400	-32.12	20230417	18360	1.31	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N
177	20231101	090711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	18660	140	2	0.76	2562170	138	0.43	18520	18660	18520	24050	12970	18520	18566.45	0.59	0	-14	19133	18826	18593	18286	18053	18710	18170	29	5530	200	13330	10	1	14286000	2666	5.30	0.58	12	0.00	3523.00	32090.00	27400	20230417	-31.90	18360	20231031	1.63	27400	-31.90	20230417	18360	1.63	20231031	27400	-31.90	20230417	18360	1.63	20231031	1.39	N	126720	200	28 억		84868	N	N	8	N	00	N