KissMeData/047040/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160534	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	-55	5	-1.47	2248644300	612528	99.36	3745	3745	3635	4865	2625	3745	3671.06	11.81	43304	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15336	3.00	0.37	12	0.15	1231.00	9979.00	4965	20240718	-25.68	3375	20241113	9.33	4965	-25.68	20240718	3375	9.33	20241113	4965	-25.68	20240718	3375	9.33	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	352	N	00	N
3	20241129	150545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3655	-90	5	-2.40	1965312195	535456	86.86	3745	3745	3635	4865	2625	3745	3670.35	11.81	28629	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15191	2.97	0.37	12	0.13	1231.00	9979.00	4965	20240718	-26.38	3375	20241113	8.30	4965	-26.38	20240718	3375	8.30	20241113	4965	-26.38	20240718	3375	8.30	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
4	20241129	140544	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3685	-60	5	-1.60	1650956740	449654	72.94	3745	3745	3635	4865	2625	3745	3671.61	11.81	26679	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15316	2.99	0.37	12	0.11	1231.00	9979.00	4965	20240718	-25.78	3375	20241113	9.19	4965	-25.78	20240718	3375	9.19	20241113	4965	-25.78	20240718	3375	9.19	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
5	20241129	130544	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3675	-70	5	-1.87	1460863585	398004	64.56	3745	3745	3635	4865	2625	3745	3670.47	11.81	20473	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15274	2.99	0.37	12	0.10	1231.00	9979.00	4965	20240718	-25.98	3375	20241113	8.89	4965	-25.98	20240718	3375	8.89	20241113	4965	-25.98	20240718	3375	8.89	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
6	20241129	120546	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3670	-75	5	-2.00	1310780655	357174	57.94	3745	3745	3635	4865	2625	3745	3669.86	11.81	21235	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15253	2.98	0.37	12	0.09	1231.00	9979.00	4965	20240718	-26.08	3375	20241113	8.74	4965	-26.08	20240718	3375	8.74	20241113	4965	-26.08	20240718	3375	8.74	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
7	20241129	110546	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3660	-85	5	-2.27	1096818100	298655	48.45	3745	3745	3635	4865	2625	3745	3672.52	11.81	2550	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15212	2.97	0.37	12	0.07	1231.00	9979.00	4965	20240718	-26.28	3375	20241113	8.44	4965	-26.28	20240718	3375	8.44	20241113	4965	-26.28	20240718	3375	8.44	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
8	20241129	100545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3640	-105	5	-2.80	838360435	228104	37.00	3745	3745	3640	4865	2625	3745	3675.34	11.81	4523	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15129	2.96	0.36	12	0.05	1231.00	9979.00	4965	20240718	-26.69	3375	20241113	7.85	4965	-26.69	20240718	3375	7.85	20241113	4965	-26.69	20240718	3375	7.85	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
9	20241129	090545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	-65	5	-1.74	157475000	42414	6.88	3745	3745	3675	4865	2625	3745	3712.80	11.81	-6357	3821	3782	3736	3697	3651	3760	3675	20781	1120	5000	2920	5	1	415622638	15295	2.99	0.37	12	0.01	1231.00	9979.00	4965	20240718	-25.88	3375	20241113	9.04	4965	-25.88	20240718	3375	9.04	20241113	4965	-25.88	20240718	3375	9.04	20241113	1.24	N	047040	5000	20781 억	49074649	N	N	1907	N	00	N
10	20241128	160540	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	5	2	0.13	2250377160	601555	80.12	3750	3775	3690	4860	2620	3740	3740.93	11.79	80706	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15565	3.04	0.38	12	0.14	1231.00	9979.00	4965	20240718	-24.57	3375	20241113	10.96	4965	-24.57	20240718	3375	10.96	20241113	4965	-24.57	20240718	3375	10.96	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1907	N	00	N
11	20241128	150548	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3740	0	3	0.00	2082150295	556590	74.13	3750	3775	3690	4860	2620	3740	3740.90	11.79	68795	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15544	3.04	0.37	12	0.13	1231.00	9979.00	4965	20240718	-24.67	3375	20241113	10.81	4965	-24.67	20240718	3375	10.81	20241113	4965	-24.67	20240718	3375	10.81	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
12	20241128	140548	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	-5	5	-0.13	1893794590	506124	67.41	3750	3775	3690	4860	2620	3740	3741.76	11.79	68797	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15524	3.03	0.37	12	0.12	1231.00	9979.00	4965	20240718	-24.77	3375	20241113	10.67	4965	-24.77	20240718	3375	10.67	20241113	4965	-24.77	20240718	3375	10.67	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
13	20241128	130545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	-5	5	-0.13	1742235195	465605	62.01	3750	3775	3690	4860	2620	3740	3741.87	11.79	72405	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15524	3.03	0.37	12	0.11	1231.00	9979.00	4965	20240718	-24.77	3375	20241113	10.67	4965	-24.77	20240718	3375	10.67	20241113	4965	-24.77	20240718	3375	10.67	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
14	20241128	120548	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3740	0	3	0.00	1541752360	411991	54.87	3750	3775	3690	4860	2620	3740	3742.20	11.79	60492	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15544	3.04	0.37	12	0.10	1231.00	9979.00	4965	20240718	-24.67	3375	20241113	10.81	4965	-24.67	20240718	3375	10.81	20241113	4965	-24.67	20240718	3375	10.81	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
15	20241128	110550	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3755	15	2	0.40	1210956065	323800	43.13	3750	3775	3690	4860	2620	3740	3739.83	11.79	43379	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15607	3.05	0.38	12	0.08	1231.00	9979.00	4965	20240718	-24.37	3375	20241113	11.26	4965	-24.37	20240718	3375	11.26	20241113	4965	-24.37	20240718	3375	11.26	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
16	20241128	100548	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3755	15	2	0.40	688422515	184699	24.60	3750	3755	3690	4860	2620	3740	3727.27	11.79	15773	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15607	3.05	0.38	12	0.04	1231.00	9979.00	4965	20240718	-24.37	3375	20241113	11.26	4965	-24.37	20240718	3375	11.26	20241113	4965	-24.37	20240718	3375	11.26	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
17	20241128	090546	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-30	5	-0.80	126892305	34075	4.54	3750	3750	3700	4860	2620	3740	3723.91	11.79	-13419	3793	3766	3738	3711	3683	3780	3725	20781	1120	5000	2910	5	1	415622638	15420	3.01	0.37	12	0.01	1231.00	9979.00	4965	20240718	-25.28	3375	20241113	9.93	4965	-25.28	20240718	3375	9.93	20241113	4965	-25.28	20240718	3375	9.93	20241113	1.24	N	047040	5000	20781 억	49009494	N	N	1806	N	00	N
18	20241127	160533	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3740	-5	5	-0.13	2770740060	740276	66.24	3715	3765	3710	4865	2625	3745	3742.85	11.82	25057	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15544	3.04	0.37	12	0.18	1231.00	9979.00	4965	20240718	-24.67	3375	20241113	10.81	4965	-24.67	20240718	3375	10.81	20241113	4965	-24.67	20240718	3375	10.81	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	1806	N	00	N
19	20241127	150543	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	-25	5	-0.67	2556192220	682788	61.10	3715	3765	3710	4865	2625	3745	3743.76	11.82	32343	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15461	3.02	0.37	12	0.16	1231.00	9979.00	4965	20240718	-25.08	3375	20241113	10.22	4965	-25.08	20240718	3375	10.22	20241113	4965	-25.08	20240718	3375	10.22	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
20	20241127	140543	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3725	-20	5	-0.53	2267412175	605309	54.16	3715	3765	3710	4865	2625	3745	3745.88	11.82	30758	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15482	3.03	0.37	12	0.15	1231.00	9979.00	4965	20240718	-24.97	3375	20241113	10.37	4965	-24.97	20240718	3375	10.37	20241113	4965	-24.97	20240718	3375	10.37	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
21	20241127	130539	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	0	3	0.00	1929655255	514849	46.07	3715	3765	3710	4865	2625	3745	3748.00	11.82	32152	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15565	3.04	0.38	12	0.12	1231.00	9979.00	4965	20240718	-24.57	3375	20241113	10.96	4965	-24.57	20240718	3375	10.96	20241113	4965	-24.57	20240718	3375	10.96	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
22	20241127	120543	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3750	5	2	0.13	1676709615	447288	40.02	3715	3765	3710	4865	2625	3745	3748.61	11.82	39113	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15586	3.05	0.38	12	0.11	1231.00	9979.00	4965	20240718	-24.47	3375	20241113	11.11	4965	-24.47	20240718	3375	11.11	20241113	4965	-24.47	20240718	3375	11.11	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
23	20241127	110543	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3755	10	2	0.27	1345446980	359039	32.13	3715	3765	3710	4865	2625	3745	3747.36	11.82	20700	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15607	3.05	0.38	12	0.09	1231.00	9979.00	4965	20240718	-24.37	3375	20241113	11.26	4965	-24.37	20240718	3375	11.26	20241113	4965	-24.37	20240718	3375	11.26	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
24	20241127	100543	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3755	10	2	0.27	954986080	255087	22.83	3715	3765	3710	4865	2625	3745	3743.77	11.82	12842	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15607	3.05	0.38	12	0.06	1231.00	9979.00	4965	20240718	-24.37	3375	20241113	11.26	4965	-24.37	20240718	3375	11.26	20241113	4965	-24.37	20240718	3375	11.26	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
25	20241127	090539	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	-10	5	-0.27	136831375	36706	3.28	3715	3760	3710	4865	2625	3745	3727.72	11.82	8097	3848	3796	3708	3656	3568	3822	3682	20781	1120	5000	2920	5	1	415622638	15524	3.03	0.37	12	0.01	1231.00	9979.00	4965	20240718	-24.77	3375	20241113	10.67	4965	-24.77	20240718	3375	10.67	20241113	4965	-24.77	20240718	3375	10.67	20241113	1.26	N	047040	5000	20781 억	49110382	N	N	156	N	00	N
26	20241126	160537	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	30	2	0.81	4137399115	1111015	121.17	3680	3760	3620	4825	2605	3715	3723.98	11.80	64608	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15565	3.04	0.38	12	0.27	1231.00	9979.00	4965	20240718	-24.57	3375	20241113	10.96	4965	-24.57	20240718	3375	10.96	20241113	4965	-24.57	20240718	3375	10.96	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	156	N	00	N
27	20241126	150540	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3750	35	2	0.94	3857982735	1036358	113.03	3680	3760	3620	4825	2605	3715	3722.64	11.80	46301	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15586	3.05	0.38	12	0.25	1231.00	9979.00	4965	20240718	-24.47	3375	20241113	11.11	4965	-24.47	20240718	3375	11.11	20241113	4965	-24.47	20240718	3375	11.11	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
28	20241126	140538	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3725	10	2	0.27	2973651435	800351	87.29	3680	3750	3620	4825	2605	3715	3715.43	11.80	-789	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15482	3.03	0.37	12	0.19	1231.00	9979.00	4965	20240718	-24.97	3375	20241113	10.37	4965	-24.97	20240718	3375	10.37	20241113	4965	-24.97	20240718	3375	10.37	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
29	20241126	130537	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3725	10	2	0.27	2693839975	725137	79.09	3680	3750	3620	4825	2605	3715	3714.94	11.80	90	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15482	3.03	0.37	12	0.17	1231.00	9979.00	4965	20240718	-24.97	3375	20241113	10.37	4965	-24.97	20240718	3375	10.37	20241113	4965	-24.97	20240718	3375	10.37	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
30	20241126	120542	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-5	5	-0.13	2491173260	670673	73.15	3680	3750	3620	4825	2605	3715	3714.44	11.80	8106	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15420	3.01	0.37	12	0.16	1231.00	9979.00	4965	20240718	-25.28	3375	20241113	9.93	4965	-25.28	20240718	3375	9.93	20241113	4965	-25.28	20240718	3375	9.93	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
31	20241126	110545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	0	3	0.00	2131459255	573647	62.56	3680	3750	3620	4825	2605	3715	3715.63	11.80	22095	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15440	3.02	0.37	12	0.14	1231.00	9979.00	4965	20240718	-25.18	3375	20241113	10.07	4965	-25.18	20240718	3375	10.07	20241113	4965	-25.18	20240718	3375	10.07	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
32	20241126	100545	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	5	2	0.13	1185449140	319767	34.87	3680	3735	3620	4825	2605	3715	3707.22	11.80	27550	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15461	3.02	0.37	12	0.08	1231.00	9979.00	4965	20240718	-25.08	3375	20241113	10.22	4965	-25.08	20240718	3375	10.22	20241113	4965	-25.08	20240718	3375	10.22	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
33	20241126	090540	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	-25	5	-0.67	185941025	50650	5.52	3680	3695	3620	4825	2605	3715	3670.92	11.80	-6154	3775	3745	3685	3655	3595	3760	3670	20781	1110	5000	2890	5	1	415622638	15336	3.00	0.37	12	0.01	1231.00	9979.00	4965	20240718	-25.68	3375	20241113	9.33	4965	-25.68	20240718	3375	9.33	20241113	4965	-25.68	20240718	3375	9.33	20241113	1.24	N	047040	5000	20781 억	49048820	N	N	1446	N	00	N
34	20241125	160528	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	90	2	2.48	3349273745	909539	145.19	3645	3715	3625	4710	2540	3625	3682.36	11.75	225850	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15440	3.02	0.37	12	0.22	1231.00	9979.00	4965	20240718	-25.18	3375	20241113	10.07	4965	-25.18	20240718	3375	10.07	20241113	4965	-25.18	20240718	3375	10.07	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	1446	N	00	N
35	20241125	150537	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	80	2	2.21	2824107380	768064	122.61	3645	3710	3625	4710	2540	3625	3676.92	11.75	200390	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15399	3.01	0.37	12	0.18	1231.00	9979.00	4965	20240718	-25.38	3375	20241113	9.78	4965	-25.38	20240718	3375	9.78	20241113	4965	-25.38	20240718	3375	9.78	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
36	20241125	140537	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	65	2	1.79	1985935625	541489	86.44	3645	3695	3625	4710	2540	3625	3667.55	11.75	129971	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15336	3.00	0.37	12	0.13	1231.00	9979.00	4965	20240718	-25.68	3375	20241113	9.33	4965	-25.68	20240718	3375	9.33	20241113	4965	-25.68	20240718	3375	9.33	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
37	20241125	130531	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3675	50	2	1.38	1624050715	443264	70.76	3645	3695	3625	4710	2540	3625	3663.85	11.75	80759	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15274	2.99	0.37	12	0.11	1231.00	9979.00	4965	20240718	-25.98	3375	20241113	8.89	4965	-25.98	20240718	3375	8.89	20241113	4965	-25.98	20240718	3375	8.89	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
38	20241125	120538	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	65	2	1.79	1289307000	352397	56.25	3645	3690	3625	4710	2540	3625	3658.68	11.75	51252	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15336	3.00	0.37	12	0.08	1231.00	9979.00	4965	20240718	-25.68	3375	20241113	9.33	4965	-25.68	20240718	3375	9.33	20241113	4965	-25.68	20240718	3375	9.33	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
39	20241125	110535	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	55	2	1.52	955087900	261503	41.74	3645	3680	3625	4710	2540	3625	3652.30	11.75	13282	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15295	2.99	0.37	12	0.06	1231.00	9979.00	4965	20240718	-25.88	3375	20241113	9.04	4965	-25.88	20240718	3375	9.04	20241113	4965	-25.88	20240718	3375	9.04	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
40	20241125	100528	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3650	25	2	0.69	476608385	130957	20.90	3645	3650	3625	4710	2540	3625	3639.43	11.75	-15150	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15170	2.97	0.37	12	0.03	1231.00	9979.00	4965	20240718	-26.49	3375	20241113	8.15	4965	-26.49	20240718	3375	8.15	20241113	4965	-26.49	20240718	3375	8.15	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
41	20241125	090529	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3640	15	2	0.41	64159260	17623	2.81	3645	3650	3625	4710	2540	3625	3640.66	11.75	2895	3688	3656	3628	3596	3568	3672	3612	20781	1085	5000	2820	5	1	415622638	15129	2.96	0.36	12	0.00	1231.00	9979.00	4965	20240718	-26.69	3375	20241113	7.85	4965	-26.69	20240718	3375	7.85	20241113	4965	-26.69	20240718	3375	7.85	20241113	1.25	N	047040	5000	20781 억	48838970	N	N	793	N	00	N
42	20241122	160503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	20	2	0.55	2245342185	618607	111.14	3600	3660	3600	4685	2525	3605	3629.70	11.73	86654	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.15	1231.00	9979.00	4965	20240718	-26.99	3375	20241113	7.41	4965	-26.99	20240718	3375	7.41	20241113	4965	-26.99	20240718	3375	7.41	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	793	N	00	N
43	20241122	150507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3610	5	2	0.14	2109300185	581032	104.39	3600	3660	3600	4685	2525	3605	3630.29	11.73	76671	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15004	2.93	0.36	12	0.14	1231.00	9979.00	4965	20240718	-27.29	3375	20241113	6.96	4965	-27.29	20240718	3375	6.96	20241113	4965	-27.29	20240718	3375	6.96	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
44	20241122	140509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3620	15	2	0.42	1916192780	527566	94.78	3600	3660	3600	4685	2525	3605	3632.16	11.73	86040	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15046	2.94	0.36	12	0.13	1231.00	9979.00	4965	20240718	-27.09	3375	20241113	7.26	4965	-27.09	20240718	3375	7.26	20241113	4965	-27.09	20240718	3375	7.26	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
45	20241122	130508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	20	2	0.55	1756057745	483331	86.84	3600	3660	3600	4685	2525	3605	3633.27	11.73	91159	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.12	1231.00	9979.00	4965	20240718	-26.99	3375	20241113	7.41	4965	-26.99	20240718	3375	7.41	20241113	4965	-26.99	20240718	3375	7.41	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
46	20241122	120509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	20	2	0.55	1627603035	447894	80.47	3600	3660	3600	4685	2525	3605	3633.93	11.73	88082	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.11	1231.00	9979.00	4965	20240718	-26.99	3375	20241113	7.41	4965	-26.99	20240718	3375	7.41	20241113	4965	-26.99	20240718	3375	7.41	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
47	20241122	110506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	20	2	0.55	1370638970	376865	67.71	3600	3660	3600	4685	2525	3605	3636.99	11.73	92418	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.09	1231.00	9979.00	4965	20240718	-26.99	3375	20241113	7.41	4965	-26.99	20240718	3375	7.41	20241113	4965	-26.99	20240718	3375	7.41	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
48	20241122	100515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3650	45	2	1.25	1022697980	281234	50.53	3600	3660	3600	4685	2525	3605	3636.52	11.73	81756	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15170	2.97	0.37	12	0.07	1231.00	9979.00	4965	20240718	-26.49	3375	20241113	8.15	4965	-26.49	20240718	3375	8.15	20241113	4965	-26.49	20240718	3375	8.15	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
49	20241122	090510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3620	15	2	0.42	146318975	40543	7.28	3600	3620	3600	4685	2525	3605	3609.03	11.73	20456	3675	3640	3600	3565	3525	3657	3582	20781	1080	5000	2810	5	1	415622638	15046	2.94	0.36	12	0.01	1231.00	9979.00	4965	20240718	-27.09	3375	20241113	7.26	4965	-27.09	20240718	3375	7.26	20241113	4965	-27.09	20240718	3375	7.26	20241113	1.27	N	047040	5000	20781 억	48764250	N	N	5292	N	00	N
50	20241121	160506	57	100.00	KOSPI200		건설업	N	N	N	N		N	3605	35	2	0.98	1966528725	547740	125.96	3575	3635	3560	4640	2500	3570	3590.26	11.71	107945	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14983	2.93	0.36	12	0.13	1231.00	9979.00	4965	20240718	-27.39	3375	20241113	6.81	4965	-27.39	20240718	3375	6.81	20241113	4965	-27.39	20240718	3375	6.81	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	5292	N	00	N
51	20241121	150516	57	100.00	KOSPI200		건설업	N	N	N	N		N	3605	35	2	0.98	1828694590	509485	117.16	3575	3635	3560	4640	2500	3570	3589.31	11.71	95148	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14983	2.93	0.36	12	0.12	1231.00	9979.00	4965	20240718	-27.39	3375	20241113	6.81	4965	-27.39	20240718	3375	6.81	20241113	4965	-27.39	20240718	3375	6.81	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
52	20241121	140516	57	100.00	KOSPI200		건설업	N	N	N	N		N	3605	35	2	0.98	1594951655	444560	102.23	3575	3635	3560	4640	2500	3570	3587.72	11.71	90156	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14983	2.93	0.36	12	0.11	1231.00	9979.00	4965	20240718	-27.39	3375	20241113	6.81	4965	-27.39	20240718	3375	6.81	20241113	4965	-27.39	20240718	3375	6.81	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
53	20241121	130511	57	100.00	KOSPI200		건설업	N	N	N	N		N	3590	20	2	0.56	1059598170	296324	68.14	3575	3590	3560	4640	2500	3570	3575.82	11.71	85818	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14921	2.92	0.36	12	0.07	1231.00	9979.00	4965	20240718	-27.69	3375	20241113	6.37	4965	-27.69	20240718	3375	6.37	20241113	4965	-27.69	20240718	3375	6.37	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
54	20241121	120512	57	100.00	KOSPI200		건설업	N	N	N	N		N	3580	10	2	0.28	666787255	186657	42.92	3575	3590	3560	4640	2500	3570	3572.26	11.71	27999	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14879	2.91	0.36	12	0.04	1231.00	9979.00	4965	20240718	-27.90	3375	20241113	6.07	4965	-27.90	20240718	3375	6.07	20241113	4965	-27.90	20240718	3375	6.07	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
55	20241121	110510	57	100.00	KOSPI200		건설업	N	N	N	N		N	3570	0	3	0.00	520000020	145642	33.49	3575	3590	3560	4640	2500	3570	3570.40	11.71	14032	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14838	2.90	0.36	12	0.04	1231.00	9979.00	4965	20240718	-28.10	3375	20241113	5.78	4965	-28.10	20240718	3375	5.78	20241113	4965	-28.10	20240718	3375	5.78	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
56	20241121	100515	57	100.00	KOSPI200		건설업	N	N	N	N		N	3570	0	3	0.00	365886065	102508	23.57	3575	3590	3560	4640	2500	3570	3569.34	11.71	10648	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14838	2.90	0.36	12	0.02	1231.00	9979.00	4965	20240718	-28.10	3375	20241113	5.78	4965	-28.10	20240718	3375	5.78	20241113	4965	-28.10	20240718	3375	5.78	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
57	20241121	090513	57	100.00	KOSPI200		건설업	N	N	N	N		N	3585	15	2	0.42	44331070	12398	2.85	3575	3585	3565	4640	2500	3570	3575.80	11.71	2606	3616	3592	3576	3552	3536	3585	3545	20781	1070	5000	2780	5	1	415622638	14900	2.91	0.36	12	0.00	1231.00	9979.00	4965	20240718	-27.79	3375	20241113	6.22	4965	-27.79	20240718	3375	6.22	20241113	4965	-27.79	20240718	3375	6.22	20241113	1.28	N	047040	5000	20781 억	48682023	N	N	2100	N	00	N
58	20241120	160509	57	100.00	KOSPI200		건설업	N	N	N	N		N	3570	-20	5	-0.56	1542341940	430838	43.57	3575	3600	3560	4665	2515	3590	3579.87	11.64	108710	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14838	2.90	0.36	12	0.10	1231.00	9979.00	4965	20240718	-28.10	3375	20241113	5.78	4965	-28.10	20240718	3375	5.78	20241113	4965	-28.10	20240718	3375	5.78	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	2100	N	00	N
59	20241120	150517	57	100.00	KOSPI200		건설업	N	N	N	N		N	3575	-15	5	-0.42	1439255330	401972	40.65	3575	3600	3560	4665	2515	3590	3580.48	11.64	107758	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14859	2.90	0.36	12	0.10	1231.00	9979.00	4965	20240718	-28.00	3375	20241113	5.93	4965	-28.00	20240718	3375	5.93	20241113	4965	-28.00	20240718	3375	5.93	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
60	20241120	140516	57	100.00	KOSPI200		건설업	N	N	N	N		N	3580	-10	5	-0.28	1279607450	357362	36.14	3575	3600	3560	4665	2515	3590	3580.69	11.64	97253	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14879	2.91	0.36	12	0.09	1231.00	9979.00	4965	20240718	-27.90	3375	20241113	6.07	4965	-27.90	20240718	3375	6.07	20241113	4965	-27.90	20240718	3375	6.07	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
61	20241120	130518	57	100.00	KOSPI200		건설업	N	N	N	N		N	3585	-5	5	-0.14	1123070055	313635	31.72	3575	3600	3560	4665	2515	3590	3580.81	11.64	75689	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14900	2.91	0.36	12	0.08	1231.00	9979.00	4965	20240718	-27.79	3375	20241113	6.22	4965	-27.79	20240718	3375	6.22	20241113	4965	-27.79	20240718	3375	6.22	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
62	20241120	120518	57	100.00	KOSPI200		건설업	N	N	N	N		N	3575	-15	5	-0.42	978902620	273396	27.65	3575	3600	3560	4665	2515	3590	3580.52	11.64	61662	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14859	2.90	0.36	12	0.07	1231.00	9979.00	4965	20240718	-28.00	3375	20241113	5.93	4965	-28.00	20240718	3375	5.93	20241113	4965	-28.00	20240718	3375	5.93	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
63	20241120	110517	57	100.00	KOSPI200		건설업	N	N	N	N		N	3595	5	2	0.14	783568700	218866	22.13	3575	3600	3560	4665	2515	3590	3580.11	11.64	48289	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14942	2.92	0.36	12	0.05	1231.00	9979.00	4965	20240718	-27.59	3375	20241113	6.52	4965	-27.59	20240718	3375	6.52	20241113	4965	-27.59	20240718	3375	6.52	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
64	20241120	100516	57	100.00	KOSPI200		건설업	N	N	N	N		N	3585	-5	5	-0.14	589847755	164910	16.68	3575	3600	3560	4665	2515	3590	3576.75	11.64	26416	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14900	2.91	0.36	12	0.04	1231.00	9979.00	4965	20240718	-27.79	3375	20241113	6.22	4965	-27.79	20240718	3375	6.22	20241113	4965	-27.79	20240718	3375	6.22	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
65	20241120	090516	57	100.00	KOSPI200		건설업	N	N	N	N		N	3575	-15	5	-0.42	96632775	27023	2.73	3575	3585	3565	4665	2515	3590	3575.73	11.64	-4069	3660	3625	3590	3555	3520	3607	3537	20781	1075	5000	2800	5	1	415622638	14859	2.90	0.36	12	0.01	1231.00	9979.00	4965	20240718	-28.00	3375	20241113	5.93	4965	-28.00	20240718	3375	5.93	20241113	4965	-28.00	20240718	3375	5.93	20241113	1.29	N	047040	5000	20781 억	48394028	N	N	92	N	00	N
66	20241119	160451	57	100.00	KOSPI200		건설업	N	N	N	N		N	3590	-10	5	-0.28	3520211015	982680	99.71	3600	3625	3555	4680	2520	3600	3582.25	11.59	154790	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14921	2.92	0.36	12	0.24	1231.00	9979.00	4965	20240718	-27.69	3375	20241113	6.37	4965	-27.69	20240718	3375	6.37	20241113	4965	-27.69	20240718	3375	6.37	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	92	N	00	N
67	20241119	150457	57	100.00	KOSPI200		건설업	N	N	N	N		N	3600	0	3	0.00	2334086535	651297	66.09	3600	3625	3555	4680	2520	3600	3583.75	11.59	-30988	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14962	2.92	0.36	12	0.16	1231.00	9979.00	4965	20240718	-27.49	3375	20241113	6.67	4965	-27.49	20240718	3375	6.67	20241113	4965	-27.49	20240718	3375	6.67	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
68	20241119	140454	57	100.00	KOSPI200		건설업	N	N	N	N		N	3575	-25	5	-0.69	1378951860	386000	39.17	3600	3605	3555	4680	2520	3600	3572.41	11.59	27474	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14859	2.90	0.36	12	0.09	1231.00	9979.00	4965	20240718	-28.00	3375	20241113	5.93	4965	-28.00	20240718	3375	5.93	20241113	4965	-28.00	20240718	3375	5.93	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
69	20241119	130457	57	100.00	KOSPI200		건설업	N	N	N	N		N	3570	-30	5	-0.83	1140031520	319106	32.38	3600	3605	3555	4680	2520	3600	3572.58	11.59	32169	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14838	2.90	0.36	12	0.08	1231.00	9979.00	4965	20240718	-28.10	3375	20241113	5.78	4965	-28.10	20240718	3375	5.78	20241113	4965	-28.10	20240718	3375	5.78	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
70	20241119	120453	57	100.00	KOSPI200		건설업	N	N	N	N		N	3565	-35	5	-0.97	977019405	273392	27.74	3600	3605	3555	4680	2520	3600	3573.69	11.59	10357	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14817	2.90	0.36	12	0.07	1231.00	9979.00	4965	20240718	-28.20	3375	20241113	5.63	4965	-28.20	20240718	3375	5.63	20241113	4965	-28.20	20240718	3375	5.63	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
71	20241119	110458	57	100.00	KOSPI200		건설업	N	N	N	N		N	3560	-40	5	-1.11	832063705	232663	23.61	3600	3605	3555	4680	2520	3600	3576.26	11.59	12159	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14796	2.89	0.36	12	0.06	1231.00	9979.00	4965	20240718	-28.30	3375	20241113	5.48	4965	-28.30	20240718	3375	5.48	20241113	4965	-28.30	20240718	3375	5.48	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
72	20241119	100510	57	100.00	KOSPI200		건설업	N	N	N	N		N	3580	-20	5	-0.56	388049215	108108	10.97	3600	3605	3570	4680	2520	3600	3589.46	11.59	11318	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14879	2.91	0.36	12	0.03	1231.00	9979.00	4965	20240718	-27.90	3375	20241113	6.07	4965	-27.90	20240718	3375	6.07	20241113	4965	-27.90	20240718	3375	6.07	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
73	20241119	090507	57	100.00	KOSPI200		건설업	N	N	N	N		N	3595	-5	5	-0.14	67927010	18908	1.92	3600	3600	3570	4680	2520	3600	3592.50	11.59	-3094	3670	3635	3595	3560	3520	3652	3577	20781	1080	5000	2800	5	1	415622638	14942	2.92	0.36	12	0.00	1231.00	9979.00	4965	20240718	-27.59	3375	20241113	6.52	4965	-27.59	20240718	3375	6.52	20241113	4965	-27.59	20240718	3375	6.52	20241113	1.33	N	047040	5000	20781 억	48189556	N	N	3504	N	00	N
74	20241118	160453	57	100.00	KOSPI200		건설업	N	N	N	N		N	3600	15	2	0.42	3531733485	981884	105.89	3555	3630	3555	4660	2510	3585	3596.89	11.53	238143	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14962	2.92	0.36	12	0.24	1231.00	9979.00	4965	20240718	-27.49	3375	20241113	6.67	4965	-27.49	20240718	3375	6.67	20241113	4965	-27.49	20240718	3375	6.67	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	3504	N	00	N
75	20241118	150457	57	100.00	KOSPI200		건설업	N	N	N	N		N	3610	25	2	0.70	3182990260	885046	95.45	3555	3630	3555	4660	2510	3585	3596.41	11.53	204339	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	15004	2.93	0.36	12	0.21	1231.00	9979.00	4965	20240718	-27.29	3375	20241113	6.96	4965	-27.29	20240718	3375	6.96	20241113	4965	-27.29	20240718	3375	6.96	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
76	20241118	140458	57	100.00	KOSPI200		건설업	N	N	N	N		N	3590	5	2	0.14	2587622925	719782	77.63	3555	3630	3555	4660	2510	3585	3595.01	11.53	160767	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14921	2.92	0.36	12	0.17	1231.00	9979.00	4965	20240718	-27.69	3375	20241113	6.37	4965	-27.69	20240718	3375	6.37	20241113	4965	-27.69	20240718	3375	6.37	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
77	20241118	130456	57	100.00	KOSPI200		건설업	N	N	N	N		N	3565	-20	5	-0.56	2290775180	636878	68.69	3555	3630	3555	4660	2510	3585	3596.88	11.53	113095	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14817	2.90	0.36	12	0.15	1231.00	9979.00	4965	20240718	-28.20	3375	20241113	5.63	4965	-28.20	20240718	3375	5.63	20241113	4965	-28.20	20240718	3375	5.63	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
78	20241118	120459	57	100.00	KOSPI200		건설업	N	N	N	N		N	3585	0	3	0.00	1852510855	514200	55.46	3555	3630	3555	4660	2510	3585	3602.70	11.53	107283	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14900	2.91	0.36	12	0.12	1231.00	9979.00	4965	20240718	-27.79	3375	20241113	6.22	4965	-27.79	20240718	3375	6.22	20241113	4965	-27.79	20240718	3375	6.22	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
79	20241118	110457	57	100.00	KOSPI200		건설업	N	N	N	N		N	3605	20	2	0.56	1422533875	394479	42.54	3555	3630	3555	4660	2510	3585	3606.11	11.53	97361	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14983	2.93	0.36	12	0.09	1231.00	9979.00	4965	20240718	-27.39	3375	20241113	6.81	4965	-27.39	20240718	3375	6.81	20241113	4965	-27.39	20240718	3375	6.81	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
80	20241118	100455	57	100.00	KOSPI200		건설업	N	N	N	N		N	3625	40	2	1.12	1033815320	286761	30.93	3555	3630	3555	4660	2510	3585	3605.15	11.53	81366	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	15066	2.94	0.36	12	0.07	1231.00	9979.00	4965	20240718	-26.99	3375	20241113	7.41	4965	-26.99	20240718	3375	7.41	20241113	4965	-26.99	20240718	3375	7.41	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
81	20241118	090452	57	100.00	KOSPI200		건설업	N	N	N	N		N	3575	-10	5	-0.28	164460950	46163	4.98	3555	3590	3555	4660	2510	3585	3562.61	11.53	13426	3711	3647	3596	3532	3481	3622	3507	20781	1075	5000	2790	5	1	415622638	14859	2.90	0.36	12	0.01	1231.00	9979.00	4965	20240718	-28.00	3375	20241113	5.93	4965	-28.00	20240718	3375	5.93	20241113	4965	-28.00	20240718	3375	5.93	20241113	1.38	N	047040	5000	20781 억	47929726	N	N	2595	N	00	N
82	20241115	160507	54	100.00	KOSPI200		건설업	N	N	N	N		N	3585	-115	5	-3.11	3274120655	913389	74.09	3660	3660	3545	4810	2590	3700	3584.55	11.53	44446	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14900	2.91	0.36	12	0.22	1231.00	9979.00	4965	20240718	-27.79	3375	20241113	6.22	4965	-27.79	20240718	3375	6.22	20241113	4965	-27.79	20240718	3375	6.22	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	2595	N	01	N
83	20241115	150518	54	100.00	KOSPI200		건설업	N	N	N	N		N	3590	-110	5	-2.97	3077133935	858489	69.64	3660	3660	3545	4810	2590	3700	3584.33	11.53	47995	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14921	2.92	0.36	12	0.21	1231.00	9979.00	4965	20240718	-27.69	3375	20241113	6.37	4965	-27.69	20240718	3375	6.37	20241113	4965	-27.69	20240718	3375	6.37	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
84	20241115	140515	54	100.00	KOSPI200		건설업	N	N	N	N		N	3595	-105	5	-2.84	2780117285	775782	62.93	3660	3660	3545	4810	2590	3700	3583.60	11.53	49551	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14942	2.92	0.36	12	0.19	1231.00	9979.00	4965	20240718	-27.59	3375	20241113	6.52	4965	-27.59	20240718	3375	6.52	20241113	4965	-27.59	20240718	3375	6.52	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
85	20241115	130515	54	100.00	KOSPI200		건설업	N	N	N	N		N	3600	-100	5	-2.70	2572336140	717955	58.24	3660	3660	3545	4810	2590	3700	3582.83	11.53	46201	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14962	2.92	0.36	12	0.17	1231.00	9979.00	4965	20240718	-27.49	3375	20241113	6.67	4965	-27.49	20240718	3375	6.67	20241113	4965	-27.49	20240718	3375	6.67	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
86	20241115	120518	54	100.00	KOSPI200		건설업	N	N	N	N		N	3605	-95	5	-2.57	2339454320	653166	52.98	3660	3660	3545	4810	2590	3700	3581.67	11.53	38214	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14983	2.93	0.36	12	0.16	1231.00	9979.00	4965	20240718	-27.39	3375	20241113	6.81	4965	-27.39	20240718	3375	6.81	20241113	4965	-27.39	20240718	3375	6.81	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
87	20241115	110505	54	100.00	KOSPI200		건설업	N	N	N	N		N	3595	-105	5	-2.84	2108082185	588859	47.77	3660	3660	3545	4810	2590	3700	3579.90	11.53	23509	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14942	2.92	0.36	12	0.14	1231.00	9979.00	4965	20240718	-27.59	3375	20241113	6.52	4965	-27.59	20240718	3375	6.52	20241113	4965	-27.59	20240718	3375	6.52	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
88	20241115	100506	54	100.00	KOSPI200		건설업	N	N	N	N		N	3560	-140	5	-3.78	1426947040	397607	32.25	3660	3660	3550	4810	2590	3700	3588.77	11.53	12371	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14796	2.89	0.36	12	0.10	1231.00	9979.00	4965	20240718	-28.30	3375	20241113	5.48	4965	-28.30	20240718	3375	5.48	20241113	4965	-28.30	20240718	3375	5.48	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
89	20241115	090519	54	100.00	KOSPI200		건설업	N	N	N	N		N	3595	-105	5	-2.84	457906065	127061	10.31	3660	3660	3555	4810	2590	3700	3603.65	11.53	-4524	3880	3790	3610	3520	3340	3835	3565	20781	1110	5000	2880	5	1	415622638	14942	2.92	0.36	12	0.03	1231.00	9979.00	4965	20240718	-27.59	3375	20241113	6.52	4965	-27.59	20240718	3375	6.52	20241113	4965	-27.59	20240718	3375	6.52	20241113	1.42	N	047040	5000	20781 억	47904806	N	N	7024	N	01	N
90	20241114	160501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3485	40	2	1.16	2394402380	689320	55.41	3440	3510	3430	4475	2415	3445	3473.57	11.50	111153	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14484	2.83	0.35	12	0.17	1231.00	9979.00	4965	20240718	-29.81	3375	20241113	3.26	4965	-29.81	20240718	3375	3.26	20241113	4965	-29.81	20240718	3375	3.26	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
91	20241114	150504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3460	15	2	0.44	1973266705	568057	45.66	3440	3510	3430	4475	2415	3445	3473.71	11.50	56013	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14381	2.81	0.35	12	0.14	1231.00	9979.00	4965	20240718	-30.31	3375	20241113	2.52	4965	-30.31	20240718	3375	2.52	20241113	4965	-30.31	20240718	3375	2.52	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
92	20241114	140500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3475	30	2	0.87	1658170165	477272	38.36	3440	3510	3430	4475	2415	3445	3474.27	11.50	48057	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14443	2.82	0.35	12	0.11	1231.00	9979.00	4965	20240718	-30.01	3375	20241113	2.96	4965	-30.01	20240718	3375	2.96	20241113	4965	-30.01	20240718	3375	2.96	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
93	20241114	130501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3475	30	2	0.87	1415158855	407330	32.74	3440	3510	3430	4475	2415	3445	3474.23	11.50	33636	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14443	2.82	0.35	12	0.10	1231.00	9979.00	4965	20240718	-30.01	3375	20241113	2.96	4965	-30.01	20240718	3375	2.96	20241113	4965	-30.01	20240718	3375	2.96	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
94	20241114	120501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3470	25	2	0.73	1128852020	325006	26.12	3440	3510	3430	4475	2415	3445	3473.33	11.50	43800	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14422	2.82	0.35	12	0.08	1231.00	9979.00	4965	20240718	-30.11	3375	20241113	2.81	4965	-30.11	20240718	3375	2.81	20241113	4965	-30.11	20240718	3375	2.81	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
95	20241114	110502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3475	30	2	0.87	783138870	225304	18.11	3440	3510	3430	4475	2415	3445	3475.92	11.50	46886	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14443	2.82	0.35	12	0.05	1231.00	9979.00	4965	20240718	-30.01	3375	20241113	2.96	4965	-30.01	20240718	3375	2.96	20241113	4965	-30.01	20240718	3375	2.96	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
96	20241114	100521	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3470	25	2	0.73	114244865	33152	2.66	3440	3470	3430	4475	2415	3445	3446.09	11.50	11678	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14422	2.82	0.35	12	0.01	1231.00	9979.00	4965	20240718	-30.11	3375	20241113	2.81	4965	-30.11	20240718	3375	2.81	20241113	4965	-30.11	20240718	3375	2.81	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
97	20241114	090457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3445	0	3	0.00	0	0	0.00	0	0	0	4475	2415	3445	0.00	11.50	0	3698	3571	3473	3346	3248	3522	3297	20781	1030	5000	2680	5	1	415622638	14318	2.80	0.35	12	0.00	1231.00	9979.00	4965	20240718	-30.61	3375	20241113	2.07	4965	-30.61	20240718	3375	2.07	20241113	4965	-30.61	20240718	3375	2.07	20241113	1.44	N	047040	5000	20781 억	47781281	N	N	16560	N	00	N
98	20241112	160445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3585	-25	5	-0.69	4189555115	1162631	124.99	3585	3680	3545	4690	2530	3610	3603.54	11.47	92943	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	14900	2.91	0.36	12	0.28	1231.00	9979.00	4965	20240718	-27.79	3520	20241101	1.85	4965	-27.79	20240718	3520	1.85	20241101	4965	-27.79	20240718	3520	1.85	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	5036	N	00	N
99	20241112	150449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3585	-25	5	-0.69	3895099140	1080289	116.14	3585	3680	3545	4690	2530	3610	3605.61	11.47	76285	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	14900	2.91	0.36	12	0.26	1231.00	9979.00	4965	20240718	-27.79	3520	20241101	1.85	4965	-27.79	20240718	3520	1.85	20241101	4965	-27.79	20240718	3520	1.85	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
100	20241112	140455	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3580	-30	5	-0.83	3372490930	934412	100.46	3585	3680	3545	4690	2530	3610	3609.21	11.47	37844	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	14879	2.91	0.36	12	0.22	1231.00	9979.00	4965	20240718	-27.90	3520	20241101	1.70	4965	-27.90	20240718	3520	1.70	20241101	4965	-27.90	20240718	3520	1.70	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
101	20241112	130451	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	15	2	0.42	3009837285	833658	89.62	3585	3680	3545	4690	2530	3610	3610.40	11.47	17971	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.20	1231.00	9979.00	4965	20240718	-26.99	3520	20241101	2.98	4965	-26.99	20240718	3520	2.98	20241101	4965	-26.99	20240718	3520	2.98	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
102	20241112	120450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	15	2	0.42	2069221685	576286	61.95	3585	3670	3545	4690	2530	3610	3590.62	11.47	5396	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	15066	2.94	0.36	12	0.14	1231.00	9979.00	4965	20240718	-26.99	3520	20241101	2.98	4965	-26.99	20240718	3520	2.98	20241101	4965	-26.99	20240718	3520	2.98	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
103	20241112	110449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3615	5	2	0.14	1417102250	396733	42.65	3585	3620	3545	4690	2530	3610	3571.93	11.47	-11177	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	15025	2.94	0.36	12	0.10	1231.00	9979.00	4965	20240718	-27.19	3520	20241101	2.70	4965	-27.19	20240718	3520	2.70	20241101	4965	-27.19	20240718	3520	2.70	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
104	20241112	100449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3560	-50	5	-1.39	968594180	271480	29.19	3585	3610	3545	4690	2530	3610	3567.83	11.47	-29834	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	14796	2.89	0.36	12	0.07	1231.00	9979.00	4965	20240718	-28.30	3520	20241101	1.14	4965	-28.30	20240718	3520	1.14	20241101	4965	-28.30	20240718	3520	1.14	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
105	20241112	090448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3590	-20	5	-0.55	88940280	24797	2.67	3585	3610	3580	4690	2530	3610	3586.73	11.47	-6590	3776	3692	3651	3567	3526	3672	3547	20781	1080	5000	2810	5	1	415622638	14921	2.92	0.36	12	0.01	1231.00	9979.00	4965	20240718	-27.69	3520	20241101	1.99	4965	-27.69	20240718	3520	1.99	20241101	4965	-27.69	20240718	3520	1.99	20241101	1.44	N	047040	5000	20781 억	47682964	N	N	4496	N	00	N
106	20241111	160446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3610	-95	5	-2.56	3359931225	916876	139.35	3700	3735	3610	4815	2595	3705	3664.61	11.49	-78129	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15004	2.93	0.36	12	0.22	1231.00	9979.00	4965	20240718	-27.29	3520	20241101	2.56	4965	-27.29	20240718	3520	2.56	20241101	4965	-27.29	20240718	3520	2.56	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	4496	N	00	N
107	20241111	150500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3620	-85	5	-2.29	2987300505	813785	123.68	3700	3735	3615	4815	2595	3705	3670.87	11.49	-57008	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15046	2.94	0.36	12	0.20	1231.00	9979.00	4965	20240718	-27.09	3520	20241101	2.84	4965	-27.09	20240718	3520	2.84	20241101	4965	-27.09	20240718	3520	2.84	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
108	20241111	140451	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	-80	5	-2.16	2800647415	762229	115.85	3700	3735	3615	4815	2595	3705	3674.29	11.49	-55936	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15066	2.94	0.36	12	0.18	1231.00	9979.00	4965	20240718	-26.99	3520	20241101	2.98	4965	-26.99	20240718	3520	2.98	20241101	4965	-26.99	20240718	3520	2.98	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
109	20241111	130449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3655	-50	5	-1.35	2554108265	694290	105.52	3700	3735	3630	4815	2595	3705	3678.73	11.49	-37515	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15191	2.97	0.37	12	0.17	1231.00	9979.00	4965	20240718	-26.38	3520	20241101	3.84	4965	-26.38	20240718	3520	3.84	20241101	4965	-26.38	20240718	3520	3.84	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
110	20241111	120447	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3645	-60	5	-1.62	2248867165	610435	92.78	3700	3735	3640	4815	2595	3705	3684.04	11.49	-38918	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15149	2.96	0.37	12	0.15	1231.00	9979.00	4965	20240718	-26.59	3520	20241101	3.55	4965	-26.59	20240718	3520	3.55	20241101	4965	-26.59	20240718	3520	3.55	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
111	20241111	110448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3660	-45	5	-1.21	1900362575	515106	78.29	3700	3735	3640	4815	2595	3705	3689.26	11.49	7627	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15212	2.97	0.37	12	0.12	1231.00	9979.00	4965	20240718	-26.28	3520	20241101	3.98	4965	-26.28	20240718	3520	3.98	20241101	4965	-26.28	20240718	3520	3.98	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
112	20241111	100445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3665	-40	5	-1.08	1453221365	392630	59.67	3700	3735	3660	4815	2595	3705	3701.25	11.49	1587	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15233	2.98	0.37	12	0.09	1231.00	9979.00	4965	20240718	-26.18	3520	20241101	4.12	4965	-26.18	20240718	3520	4.12	20241101	4965	-26.18	20240718	3520	4.12	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
113	20241111	090444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3700	-5	5	-0.13	255887565	69150	10.51	3700	3710	3685	4815	2595	3705	3700.47	11.49	-11732	3735	3720	3690	3675	3645	3727	3682	20781	1110	5000	2880	5	1	415622638	15378	3.01	0.37	12	0.02	1231.00	9979.00	4965	20240718	-25.48	3520	20241101	5.11	4965	-25.48	20240718	3520	5.11	20241101	4965	-25.48	20240718	3520	5.11	20241101	1.43	N	047040	5000	20781 억	47746018	N	N	2637	N	00	N
114	20241108	160441	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	35	2	0.95	2351902925	638602	59.63	3695	3705	3660	4770	2570	3670	3682.82	11.47	105407	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15399	3.01	0.37	12	0.15	1231.00	9979.00	4965	20240718	-25.38	3520	20241101	5.26	4965	-25.38	20240718	3520	5.26	20241101	4965	-25.38	20240718	3520	5.26	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	2637	N	00	N
115	20241108	150448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	25	2	0.68	1985663300	539624	50.39	3695	3700	3660	4770	2570	3670	3679.72	11.47	69165	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15357	3.00	0.37	12	0.13	1231.00	9979.00	4965	20240718	-25.58	3520	20241101	4.97	4965	-25.58	20240718	3520	4.97	20241101	4965	-25.58	20240718	3520	4.97	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
116	20241108	140446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3670	0	3	0.00	1401704575	381213	35.59	3695	3700	3660	4770	2570	3670	3676.96	11.47	-9893	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15253	2.98	0.37	12	0.09	1231.00	9979.00	4965	20240718	-26.08	3520	20241101	4.26	4965	-26.08	20240718	3520	4.26	20241101	4965	-26.08	20240718	3520	4.26	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
117	20241108	130446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3665	-5	5	-0.14	1129193840	306901	28.66	3695	3700	3660	4770	2570	3670	3679.34	11.47	-10386	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15233	2.98	0.37	12	0.07	1231.00	9979.00	4965	20240718	-26.18	3520	20241101	4.12	4965	-26.18	20240718	3520	4.12	20241101	4965	-26.18	20240718	3520	4.12	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
118	20241108	120447	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	10	2	0.27	1017618060	276526	25.82	3695	3700	3660	4770	2570	3670	3680.01	11.47	-10207	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15295	2.99	0.37	12	0.07	1231.00	9979.00	4965	20240718	-25.88	3520	20241101	4.55	4965	-25.88	20240718	3520	4.55	20241101	4965	-25.88	20240718	3520	4.55	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
119	20241108	110448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3665	-5	5	-0.14	879293440	238871	22.30	3695	3700	3665	4770	2570	3670	3681.04	11.47	-6633	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15233	2.98	0.37	12	0.06	1231.00	9979.00	4965	20240718	-26.18	3520	20241101	4.12	4965	-26.18	20240718	3520	4.12	20241101	4965	-26.18	20240718	3520	4.12	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
120	20241108	100451	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3685	15	2	0.41	580369980	157500	14.71	3695	3700	3670	4770	2570	3670	3684.89	11.47	2752	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15316	2.99	0.37	12	0.04	1231.00	9979.00	4965	20240718	-25.78	3520	20241101	4.69	4965	-25.78	20240718	3520	4.69	20241101	4965	-25.78	20240718	3520	4.69	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
121	20241108	090442	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	10	2	0.27	110880145	30048	2.81	3695	3700	3675	4770	2570	3670	3690.10	11.47	-6375	3803	3736	3668	3601	3533	3702	3567	20781	1100	5000	2860	5	1	415622638	15295	2.99	0.37	12	0.01	1231.00	9979.00	4965	20240718	-25.88	3520	20241101	4.55	4965	-25.88	20240718	3520	4.55	20241101	4965	-25.88	20240718	3520	4.55	20241101	1.43	N	047040	5000	20781 억	47665448	N	N	6139	N	00	N
122	20241107	160442	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3670	-50	5	-1.34	3902924680	1068411	76.56	3730	3735	3600	4835	2605	3720	3652.98	11.51	-140361	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15253	2.98	0.37	12	0.26	1231.00	9979.00	4965	20240718	-26.08	3520	20241101	4.26	4965	-26.08	20240718	3520	4.26	20241101	4965	-26.08	20240718	3520	4.26	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	6139	N	00	N
123	20241107	150443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3655	-65	5	-1.75	3681030820	1007839	72.22	3730	3735	3600	4835	2605	3720	3652.40	11.51	-146574	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15191	2.97	0.37	12	0.24	1231.00	9979.00	4965	20240718	-26.38	3520	20241101	3.84	4965	-26.38	20240718	3520	3.84	20241101	4965	-26.38	20240718	3520	3.84	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
124	20241107	140446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3670	-50	5	-1.34	3109679705	851945	61.05	3730	3735	3600	4835	2605	3720	3650.09	11.51	-133698	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15253	2.98	0.37	12	0.20	1231.00	9979.00	4965	20240718	-26.08	3520	20241101	4.26	4965	-26.08	20240718	3520	4.26	20241101	4965	-26.08	20240718	3520	4.26	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
125	20241107	130447	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3675	-45	5	-1.21	2910591360	797657	57.16	3730	3735	3600	4835	2605	3720	3648.92	11.51	-140030	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15274	2.99	0.37	12	0.19	1231.00	9979.00	4965	20240718	-25.98	3520	20241101	4.40	4965	-25.98	20240718	3520	4.40	20241101	4965	-25.98	20240718	3520	4.40	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
126	20241107	120444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3675	-45	5	-1.21	2667996995	731587	52.42	3730	3735	3600	4835	2605	3720	3646.86	11.51	-147714	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15274	2.99	0.37	12	0.18	1231.00	9979.00	4965	20240718	-25.98	3520	20241101	4.40	4965	-25.98	20240718	3520	4.40	20241101	4965	-25.98	20240718	3520	4.40	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
127	20241107	110444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3650	-70	5	-1.88	2361290810	647929	46.43	3730	3735	3600	4835	2605	3720	3644.36	11.51	-148016	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15170	2.97	0.37	12	0.16	1231.00	9979.00	4965	20240718	-26.49	3520	20241101	3.69	4965	-26.49	20240718	3520	3.69	20241101	4965	-26.49	20240718	3520	3.69	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
128	20241107	100444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3645	-75	5	-2.02	2058064395	564758	40.47	3730	3735	3600	4835	2605	3720	3644.15	11.51	-152005	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15149	2.96	0.37	12	0.14	1231.00	9979.00	4965	20240718	-26.59	3520	20241101	3.55	4965	-26.59	20240718	3520	3.55	20241101	4965	-26.59	20240718	3520	3.55	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
129	20241107	090444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3630	-90	5	-2.42	646794315	175708	12.59	3730	3735	3600	4835	2605	3720	3681.06	11.51	-80390	3816	3767	3671	3622	3526	3792	3647	20781	1115	5000	2900	5	1	415622638	15087	2.95	0.36	12	0.04	1231.00	9979.00	4965	20240718	-26.89	3520	20241101	3.12	4965	-26.89	20240718	3520	3.12	20241101	4965	-26.89	20240718	3520	3.12	20241101	1.41	N	047040	5000	20781 억	47825888	N	N	12840	N	00	N
130	20241106	160446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	125	2	3.48	4868275365	1333246	179.71	3610	3720	3575	4670	2520	3595	3651.29	11.47	160994	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	15461	3.02	0.37	12	0.32	1231.00	9979.00	4965	20240718	-25.08	3520	20241101	5.68	4965	-25.08	20240718	3520	5.68	20241101	4965	-25.08	20240718	3520	5.68	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	12840	N	00	N
131	20241106	150459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3700	105	2	2.92	4063727385	1116481	150.49	3610	3715	3575	4670	2520	3595	3639.78	11.47	131221	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	15378	3.01	0.37	12	0.27	1231.00	9979.00	4965	20240718	-25.48	3520	20241101	5.11	4965	-25.48	20240718	3520	5.11	20241101	4965	-25.48	20240718	3520	5.11	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
132	20241106	140456	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3625	30	2	0.83	2301763080	637461	85.92	3610	3655	3575	4670	2520	3595	3610.84	11.47	68339	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	15066	2.94	0.36	12	0.15	1231.00	9979.00	4965	20240718	-26.99	3520	20241101	2.98	4965	-26.99	20240718	3520	2.98	20241101	4965	-26.99	20240718	3520	2.98	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
133	20241106	130500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3585	-10	5	-0.28	1340679810	372172	50.17	3610	3630	3575	4670	2520	3595	3602.32	11.47	11374	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	14900	2.91	0.36	12	0.09	1231.00	9979.00	4965	20240718	-27.79	3520	20241101	1.85	4965	-27.79	20240718	3520	1.85	20241101	4965	-27.79	20240718	3520	1.85	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
134	20241106	120445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3615	20	2	0.56	963082800	267282	36.03	3610	3630	3575	4670	2520	3595	3603.26	11.47	19108	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	15025	2.94	0.36	12	0.06	1231.00	9979.00	4965	20240718	-27.19	3520	20241101	2.70	4965	-27.19	20240718	3520	2.70	20241101	4965	-27.19	20240718	3520	2.70	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
135	20241106	110450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3595	0	3	0.00	713972170	198236	26.72	3610	3630	3575	4670	2520	3595	3601.64	11.47	7543	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	14942	2.92	0.36	12	0.05	1231.00	9979.00	4965	20240718	-27.59	3520	20241101	2.13	4965	-27.59	20240718	3520	2.13	20241101	4965	-27.59	20240718	3520	2.13	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
136	20241106	100450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3600	5	2	0.14	564855440	156798	21.13	3610	3630	3575	4670	2520	3595	3602.46	11.47	-1558	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	14962	2.92	0.36	12	0.04	1231.00	9979.00	4965	20240718	-27.49	3520	20241101	2.27	4965	-27.49	20240718	3520	2.27	20241101	4965	-27.49	20240718	3520	2.27	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
137	20241106	090448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3615	20	2	0.56	108208505	29922	4.03	3610	3630	3600	4670	2520	3595	3616.72	11.47	-1671	3668	3631	3593	3556	3518	3650	3575	20781	1075	5000	2800	5	1	415622638	15025	2.94	0.36	12	0.01	1231.00	9979.00	4965	20240718	-27.19	3520	20241101	2.70	4965	-27.19	20240718	3520	2.70	20241101	4965	-27.19	20240718	3520	2.70	20241101	1.42	N	047040	5000	20781 억	47658679	N	N	14289	N	00	N
138	20241105	160435	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3595	-5	5	-0.14	2631021230	732961	128.45	3575	3630	3555	4680	2520	3600	3589.58	11.44	86230	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14942	2.92	0.36	12	0.18	1231.00	9979.00	4965	20240718	-27.59	3520	20241101	2.13	4965	-27.59	20240718	3520	2.13	20241101	4965	-27.59	20240718	3520	2.13	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	14289	N	00	N
139	20241105	150444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3605	5	2	0.14	2405596760	670377	117.48	3575	3630	3555	4680	2520	3600	3588.42	11.44	82678	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14983	2.93	0.36	12	0.16	1231.00	9979.00	4965	20240718	-27.39	3520	20241101	2.41	4965	-27.39	20240718	3520	2.41	20241101	4965	-27.39	20240718	3520	2.41	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
140	20241105	140441	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3590	-10	5	-0.28	2106647910	587030	102.88	3575	3630	3555	4680	2520	3600	3588.65	11.44	67182	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14921	2.92	0.36	12	0.14	1231.00	9979.00	4965	20240718	-27.69	3520	20241101	1.99	4965	-27.69	20240718	3520	1.99	20241101	4965	-27.69	20240718	3520	1.99	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
141	20241105	130443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3595	-5	5	-0.14	1881859665	524615	91.94	3575	3630	3555	4680	2520	3600	3587.12	11.44	54651	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14942	2.92	0.36	12	0.13	1231.00	9979.00	4965	20240718	-27.59	3520	20241101	2.13	4965	-27.59	20240718	3520	2.13	20241101	4965	-27.59	20240718	3520	2.13	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
142	20241105	120440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3580	-20	5	-0.56	1529256970	426357	74.72	3575	3630	3555	4680	2520	3600	3586.80	11.44	34373	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14879	2.91	0.36	12	0.10	1231.00	9979.00	4965	20240718	-27.90	3520	20241101	1.70	4965	-27.90	20240718	3520	1.70	20241101	4965	-27.90	20240718	3520	1.70	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
143	20241105	110432	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3580	-20	5	-0.56	1424270770	396986	69.57	3575	3630	3555	4680	2520	3600	3587.71	11.44	37021	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14879	2.91	0.36	12	0.10	1231.00	9979.00	4965	20240718	-27.90	3520	20241101	1.70	4965	-27.90	20240718	3520	1.70	20241101	4965	-27.90	20240718	3520	1.70	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
144	20241105	100439	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3590	-10	5	-0.28	1074231970	299037	52.41	3575	3630	3575	4680	2520	3600	3592.30	11.44	51266	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14921	2.92	0.36	12	0.07	1231.00	9979.00	4965	20240718	-27.69	3520	20241101	1.99	4965	-27.69	20240718	3520	1.99	20241101	4965	-27.69	20240718	3520	1.99	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
145	20241105	090437	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3600	0	3	0.00	44992380	12568	2.20	3575	3600	3575	4680	2520	3600	3579.86	11.44	-3553	3680	3640	3580	3540	3480	3660	3560	20781	1080	5000	2800	5	1	415622638	14962	2.92	0.36	12	0.00	1231.00	9979.00	4965	20240718	-27.49	3520	20241101	2.27	4965	-27.49	20240718	3520	2.27	20241101	4965	-27.49	20240718	3520	2.27	20241101	1.43	N	047040	5000	20781 억	47549345	N	N	3	N	00	N
146	20241104	160434	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3600	60	2	1.69	2037880170	569559	117.16	3530	3620	3520	4600	2480	3540	3577.99	11.43	57864	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14962	2.92	0.36	12	0.14	1231.00	9979.00	4965	20240718	-27.49	3520	20241104	2.27	4965	-27.49	20240718	3520	2.27	20241104	4965	-27.49	20240718	3520	2.27	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	3	N	00	N
147	20241104	150444	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3595	55	2	1.55	1940547090	542508	111.59	3530	3620	3520	4600	2480	3540	3576.99	11.43	47933	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14942	2.92	0.36	12	0.13	1231.00	9979.00	4965	20240718	-27.59	3520	20241104	2.13	4965	-27.59	20240718	3520	2.13	20241104	4965	-27.59	20240718	3520	2.13	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
148	20241104	140435	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3600	60	2	1.69	1750924765	489965	100.79	3530	3620	3520	4600	2480	3540	3573.57	11.43	51410	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14962	2.92	0.36	12	0.12	1231.00	9979.00	4965	20240718	-27.49	3520	20241104	2.27	4965	-27.49	20240718	3520	2.27	20241104	4965	-27.49	20240718	3520	2.27	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
149	20241104	130412	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3600	60	2	1.69	1524082895	427183	87.87	3530	3615	3520	4600	2480	3540	3567.75	11.43	52847	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14962	2.92	0.36	12	0.10	1231.00	9979.00	4965	20240718	-27.49	3520	20241104	2.27	4965	-27.49	20240718	3520	2.27	20241104	4965	-27.49	20240718	3520	2.27	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
150	20241104	120429	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3600	60	2	1.69	1253651505	352119	72.43	3530	3605	3520	4600	2480	3540	3560.31	11.43	46700	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14962	2.92	0.36	12	0.08	1231.00	9979.00	4965	20240718	-27.49	3520	20241104	2.27	4965	-27.49	20240718	3520	2.27	20241104	4965	-27.49	20240718	3520	2.27	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
151	20241104	110428	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3560	20	2	0.56	801990375	226227	46.53	3530	3575	3520	4600	2480	3540	3545.07	11.43	1693	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14796	2.89	0.36	12	0.05	1231.00	9979.00	4965	20240718	-28.30	3520	20241104	1.14	4965	-28.30	20240718	3520	1.14	20241104	4965	-28.30	20240718	3520	1.14	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
152	20241104	100423	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3550	10	2	0.28	505471225	142952	29.41	3530	3560	3520	4600	2480	3540	3535.95	11.43	-8908	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14755	2.88	0.36	12	0.03	1231.00	9979.00	4965	20240718	-28.50	3520	20241104	0.85	4965	-28.50	20240718	3520	0.85	20241104	4965	-28.50	20240718	3520	0.85	20241104	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
153	20241104	090428	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3550	10	2	0.28	28874980	8158	1.68	3530	3555	3530	4600	2480	3540	3539.47	11.43	979	3580	3560	3540	3520	3500	3570	3530	20781	1060	5000	2760	5	1	415622638	14755	2.88	0.36	12	0.00	1231.00	9979.00	4965	20240718	-28.50	3520	20241101	0.85	4965	-28.50	20240718	3520	0.85	20241101	4965	-28.50	20240718	3520	0.85	20241101	1.42	N	047040	5000	20781 억	47502547	N	N	6892	N	00	N
154	20241101	160414	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3540	5	2	0.14	1692416890	478222	28.96	3525	3560	3520	4595	2475	3535	3538.99	11.43	-27891	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14713	2.88	0.35	12	0.12	1231.00	9979.00	4965	20240718	-28.70	3520	20241101	0.57	4965	-28.70	20240718	3520	0.57	20241101	4965	-28.70	20240718	3520	0.57	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	6892	N	00	N
155	20241101	150425	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3535	0	3	0.00	1401781010	395978	23.98	3525	3560	3520	4595	2475	3535	3540.06	11.43	-47975	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14692	2.87	0.35	12	0.10	1231.00	9979.00	4965	20240718	-28.80	3520	20241101	0.43	4965	-28.80	20240718	3520	0.43	20241101	4965	-28.80	20240718	3520	0.43	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
156	20241101	140417	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3530	-5	5	-0.14	1169843930	330331	20.00	3525	3560	3520	4595	2475	3535	3541.45	11.43	-44986	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14671	2.87	0.35	12	0.08	1231.00	9979.00	4965	20240718	-28.90	3520	20241101	0.28	4965	-28.90	20240718	3520	0.28	20241101	4965	-28.90	20240718	3520	0.28	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
157	20241101	130458	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3545	10	2	0.28	977390970	275921	16.71	3525	3560	3520	4595	2475	3535	3542.32	11.43	-40029	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14734	2.88	0.36	12	0.07	1231.00	9979.00	4965	20240718	-28.60	3520	20241101	0.71	4965	-28.60	20240718	3520	0.71	20241101	4965	-28.60	20240718	3520	0.71	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
158	20241101	120459	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3545	10	2	0.28	825388935	233053	14.11	3525	3560	3520	4595	2475	3535	3541.67	11.43	-34877	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14734	2.88	0.36	12	0.06	1231.00	9979.00	4965	20240718	-28.60	3520	20241101	0.71	4965	-28.60	20240718	3520	0.71	20241101	4965	-28.60	20240718	3520	0.71	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
159	20241101	110457	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3550	15	2	0.42	701876995	198214	12.00	3525	3560	3520	4595	2475	3535	3541.04	11.43	-27316	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14755	2.88	0.36	12	0.05	1231.00	9979.00	4965	20240718	-28.50	3520	20241101	0.85	4965	-28.50	20240718	3520	0.85	20241101	4965	-28.50	20240718	3520	0.85	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
160	20241101	100458	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3545	10	2	0.28	526649725	148836	9.01	3525	3555	3520	4595	2475	3535	3538.48	11.43	-25217	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14734	2.88	0.36	12	0.04	1231.00	9979.00	4965	20240718	-28.60	3520	20241101	0.71	4965	-28.60	20240718	3520	0.71	20241101	4965	-28.60	20240718	3520	0.71	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N
161	20241101	090456	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3535	0	3	0.00	143587055	40719	2.47	3525	3550	3520	4595	2475	3535	3526.03	11.43	-17536	3595	3565	3545	3515	3495	3555	3505	20781	1060	5000	2750	5	1	415622638	14692	2.87	0.35	12	0.01	1231.00	9979.00	4965	20240718	-28.80	3520	20241101	0.43	4965	-28.80	20240718	3520	0.43	20241101	4965	-28.80	20240718	3520	0.43	20241101	1.42	N	047040	5000	20781 억	47496226	N	N	4284	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History