KissMeData/294870/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161151	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15410	360	2	2.39	7234763610	473323	71.95	15050	15460	14970	19560	10540	15050	15284.93	9.43	0	69683	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10156	20.17	0.35	12	0.72	764.00	43924.00	15730	20231129	-2.03	9290	20230103	65.88	15730	-2.03	20231129	9290	65.88	20230103	15730	-2.03	20231129	9290	65.88	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	20	N	N
3	20231130	151150	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15370	320	2	2.13	6558343270	429412	65.27	15050	15460	14970	19560	10540	15050	15272.90	9.43	0	69431	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10130	20.12	0.35	12	0.65	764.00	43924.00	15730	20231129	-2.29	9290	20230103	65.45	15730	-2.29	20231129	9290	65.45	20230103	15730	-2.29	20231129	9290	65.45	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
4	20231130	141148	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15320	270	2	1.79	4672731870	306808	46.64	15050	15360	14970	19560	10540	15050	15230.21	9.43	0	62641	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10097	20.05	0.35	12	0.47	764.00	43924.00	15730	20231129	-2.61	9290	20230103	64.91	15730	-2.61	20231129	9290	64.91	20230103	15730	-2.61	20231129	9290	64.91	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
5	20231130	131146	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15270	220	2	1.46	3541733760	232917	35.40	15050	15290	14970	19560	10540	15050	15206.06	9.43	0	59123	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10064	19.99	0.35	12	0.35	764.00	43924.00	15730	20231129	-2.92	9290	20230103	64.37	15730	-2.92	20231129	9290	64.37	20230103	15730	-2.92	20231129	9290	64.37	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
6	20231130	121200	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15250	200	2	1.33	3045051520	200344	30.45	15050	15290	14970	19560	10540	15050	15199.19	9.43	0	60934	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10051	19.96	0.35	12	0.30	764.00	43924.00	15730	20231129	-3.05	9290	20230103	64.16	15730	-3.05	20231129	9290	64.16	20230103	15730	-3.05	20231129	9290	64.16	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
7	20231130	111154	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15250	200	2	1.33	2472594650	162846	24.75	15050	15280	14970	19560	10540	15050	15183.72	9.43	0	56853	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10051	19.96	0.35	12	0.25	764.00	43924.00	15730	20231129	-3.05	9290	20230103	64.16	15730	-3.05	20231129	9290	64.16	20230103	15730	-3.05	20231129	9290	64.16	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
8	20231130	101147	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15230	180	2	1.20	1818461010	119829	18.21	15050	15280	14970	19560	10540	15050	15175.57	9.43	0	49482	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10038	19.93	0.35	12	0.18	764.00	43924.00	15730	20231129	-3.18	9290	20230103	63.94	15730	-3.18	20231129	9290	63.94	20230103	15730	-3.18	20231129	9290	63.94	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
9	20231130	091147	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15230	180	2	1.20	392962380	25938	3.94	15050	15260	14970	19560	10540	15050	15150.45	9.43	0	5379	16256	15652	15126	14522	13996	15390	14260	3295	4510	5000	11130	10	1	65907330	10038	19.93	0.35	12	0.04	764.00	43924.00	15730	20231129	-3.18	9290	20230103	63.94	15730	-3.18	20231129	9290	63.94	20230103	15730	-3.18	20231129	9290	63.94	20230103	1.09	N	294870	5000	3295 억	6214294	N	N	212	N	N
10	20231129	161141	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15050	-540	5	-3.46	9911005420	656046	156.06	15610	15730	14600	20250	10920	15590	15107.31	9.37	0	43507	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9919	19.70	0.34	12	1.00	764.00	43924.00	15730	20231129	-4.32	9290	20230103	62.00	15730	-4.32	20231129	9290	62.00	20230103	15730	-4.32	20231129	9290	62.00	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	212	N	N
11	20231129	151154	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14970	-620	5	-3.98	9478258470	627234	149.21	15610	15730	14600	20250	10920	15590	15111.20	9.37	0	43920	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9866	19.59	0.34	12	0.95	764.00	43924.00	15730	20231129	-4.83	9290	20230103	61.14	15730	-4.83	20231129	9290	61.14	20230103	15730	-4.83	20231129	9290	61.14	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
12	20231129	141145	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14980	-610	5	-3.91	8456733750	559044	132.99	15610	15730	14600	20250	10920	15590	15127.13	9.37	0	37668	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9873	19.61	0.34	12	0.85	764.00	43924.00	15730	20231129	-4.77	9290	20230103	61.25	15730	-4.77	20231129	9290	61.25	20230103	15730	-4.77	20231129	9290	61.25	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
13	20231129	131148	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14950	-640	5	-4.11	7184467000	474471	112.87	15610	15730	14600	20250	10920	15590	15142.06	9.37	0	23606	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9853	19.57	0.34	12	0.72	764.00	43924.00	15730	20231129	-4.96	9290	20230103	60.93	15730	-4.96	20231129	9290	60.93	20230103	15730	-4.96	20231129	9290	60.93	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
14	20231129	121149	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15110	-480	5	-3.08	6342299740	418444	99.54	15610	15730	14600	20250	10920	15590	15156.87	9.37	0	20898	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9959	19.78	0.34	12	0.63	764.00	43924.00	15730	20231129	-3.94	9290	20230103	62.65	15730	-3.94	20231129	9290	62.65	20230103	15730	-3.94	20231129	9290	62.65	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
15	20231129	111149	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14850	-740	5	-4.75	4672361560	306655	72.95	15610	15730	14600	20250	10920	15590	15236.54	9.37	0	7246	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	9787	19.44	0.34	12	0.47	764.00	43924.00	15730	20231129	-5.59	9290	20230103	59.85	15730	-5.59	20231129	9290	59.85	20230103	15730	-5.59	20231129	9290	59.85	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
16	20231129	101146	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15390	-200	5	-1.28	2091297730	135202	32.16	15610	15730	15150	20250	10920	15590	15467.95	9.37	0	-6340	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	10143	20.14	0.35	12	0.21	764.00	43924.00	15730	20231129	-2.16	9290	20230103	65.66	15730	-2.16	20231129	9290	65.66	20230103	15730	-2.16	20231129	9290	65.66	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
17	20231129	091141	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15610	20	2	0.13	562267670	35912	8.54	15610	15730	15510	20250	10920	15590	15656.82	9.37	0	-5795	15863	15726	15463	15326	15063	15795	15395	3295	4660	5000	11530	10	1	65907330	10288	20.43	0.36	12	0.05	764.00	43924.00	15730	20231129	-0.76	9290	20230103	68.03	15730	-0.76	20231129	9290	68.03	20230103	15730	-0.76	20231129	9290	68.03	20230103	1.12	N	294870	5000	3295 억	6177088	N	N	1	N	N
18	20231128	161141	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15590	320	2	2.10	6457116470	416652	93.45	15200	15600	15200	19850	10690	15270	15497.57	9.32	0	47635	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10275	20.41	0.35	12	0.63	764.00	43924.00	15600	20231128	-0.06	9290	20230103	67.81	15600	-0.06	20231128	9290	67.81	20230103	15600	-0.06	20231128	9290	67.81	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	1	N	N
19	20231128	151022	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15590	320	2	2.10	6163486880	397816	89.22	15200	15600	15200	19850	10690	15270	15493.31	9.32	0	41205	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10275	20.41	0.35	12	0.60	764.00	43924.00	15600	20231128	-0.06	9290	20230103	67.81	15600	-0.06	20231128	9290	67.81	20230103	15600	-0.06	20231128	9290	67.81	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
20	20231128	141141	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15550	280	2	1.83	5567939870	359564	80.65	15200	15600	15200	19850	10690	15270	15485.25	9.32	0	43943	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10249	20.35	0.35	12	0.55	764.00	43924.00	15600	20231128	-0.32	9290	20230103	67.38	15600	-0.32	20231128	9290	67.38	20230103	15600	-0.32	20231128	9290	67.38	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
21	20231128	131134	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15580	310	2	2.03	4758764240	307634	69.00	15200	15600	15200	19850	10690	15270	15468.92	9.32	0	60787	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10268	20.39	0.35	12	0.47	764.00	43924.00	15600	20231128	-0.13	9290	20230103	67.71	15600	-0.13	20231128	9290	67.71	20230103	15600	-0.13	20231128	9290	67.71	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
22	20231128	121140	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15580	310	2	2.03	4114458310	266275	59.72	15200	15600	15200	19850	10690	15270	15451.91	9.32	0	60959	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10268	20.39	0.35	12	0.40	764.00	43924.00	15600	20231128	-0.13	9290	20230103	67.71	15600	-0.13	20231128	9290	67.71	20230103	15600	-0.13	20231128	9290	67.71	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
23	20231128	111140	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15530	260	2	1.70	3288702250	213235	47.83	15200	15590	15200	19850	10690	15270	15422.90	9.32	0	60090	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10235	20.33	0.35	12	0.32	764.00	43924.00	15590	20231128	-0.38	9290	20230103	67.17	15590	-0.38	20231128	9290	67.17	20230103	15590	-0.38	20231128	9290	67.17	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
24	20231128	101135	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15410	140	2	0.92	1730282320	112704	25.28	15200	15470	15200	19850	10690	15270	15352.45	9.32	0	22342	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10156	20.17	0.35	12	0.17	764.00	43924.00	15470	20231128	-0.39	9290	20230103	65.88	15470	-0.39	20231128	9290	65.88	20230103	15470	-0.39	20231128	9290	65.88	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
25	20231128	091137	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15330	60	2	0.39	356931960	23337	5.23	15200	15350	15200	19850	10690	15270	15294.68	9.32	0	3031	15610	15440	15220	15050	14830	15525	15135	3295	4580	5000	11290	10	1	65907330	10104	20.07	0.35	12	0.04	764.00	43924.00	15390	20231127	-0.39	9290	20230103	65.02	15390	-0.39	20231127	9290	65.02	20230103	15390	-0.39	20231127	9290	65.02	20230103	1.15	N	294870	5000	3295 억	6140209	N	N	686	N	N
26	20231127	161128	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15270	200	2	1.33	6771752990	444060	102.00	15220	15390	15000	19590	10550	15070	15249.63	9.36	4814	85281	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10064	19.99	0.35	12	0.67	764.00	43924.00	15390	20231127	-0.78	9290	20230103	64.37	15390	-0.78	20231127	9290	64.37	20230103	15390	-0.78	20231127	9290	64.37	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	686	N	N
27	20231127	151141	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15250	180	2	1.19	6524102400	427836	98.28	15220	15390	15000	19590	10550	15070	15249.09	9.36	4814	82203	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10051	19.96	0.35	12	0.65	764.00	43924.00	15390	20231127	-0.91	9290	20230103	64.16	15390	-0.91	20231127	9290	64.16	20230103	15390	-0.91	20231127	9290	64.16	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
28	20231127	141137	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15330	260	2	1.73	5578018540	366034	84.08	15220	15390	15000	19590	10550	15070	15239.10	9.36	4814	79134	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10104	20.07	0.35	12	0.56	764.00	43924.00	15390	20231127	-0.39	9290	20230103	65.02	15390	-0.39	20231127	9290	65.02	20230103	15390	-0.39	20231127	9290	65.02	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
29	20231127	131140	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15280	210	2	1.39	5006296050	328715	75.51	15220	15390	15000	19590	10550	15070	15229.92	9.36	4814	80502	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10071	20.00	0.35	12	0.50	764.00	43924.00	15390	20231127	-0.71	9290	20230103	64.48	15390	-0.71	20231127	9290	64.48	20230103	15390	-0.71	20231127	9290	64.48	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
30	20231127	121145	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15340	270	2	1.79	4495523140	295320	67.84	15220	15390	15000	19590	10550	15070	15222.57	9.36	4814	88719	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10110	20.08	0.35	12	0.45	764.00	43924.00	15390	20231127	-0.32	9290	20230103	65.12	15390	-0.32	20231127	9290	65.12	20230103	15390	-0.32	20231127	9290	65.12	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
31	20231127	111126	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15330	260	2	1.73	3733398570	245583	56.41	15220	15390	15000	19590	10550	15070	15202.21	9.36	4814	93786	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	10104	20.07	0.35	12	0.37	764.00	43924.00	15390	20231127	-0.39	9290	20230103	65.02	15390	-0.39	20231127	9290	65.02	20230103	15390	-0.39	20231127	9290	65.02	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
32	20231127	101124	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15160	90	2	0.60	1662316640	110045	25.28	15220	15230	15000	19590	10550	15070	15105.81	9.36	4814	42239	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	9992	19.84	0.35	12	0.17	764.00	43924.00	15270	20231122	-0.72	9290	20230103	63.19	15270	-0.72	20231122	9290	63.19	20230103	15270	-0.72	20231122	9290	63.19	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
33	20231127	091128	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15170	100	2	0.66	597178590	39511	9.08	15220	15230	15000	19590	10550	15070	15114.29	9.36	4814	11170	15350	15210	14930	14790	14510	15280	14860	3295	4520	5000	11150	10	1	65907330	9998	19.86	0.35	12	0.06	764.00	43924.00	15270	20231122	-0.65	9290	20230103	63.29	15270	-0.65	20231122	9290	63.29	20230103	15270	-0.65	20231122	9290	63.29	20230103	1.12	N	294870	5000	3295 억	6169931	N	N	0	N	N
34	20231124	161121	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15070	350	2	2.38	6449911880	432908	79.83	14790	15070	14650	19130	10310	14720	14898.67	9.22	-116	82482	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9932	19.73	0.34	12	0.66	764.00	43924.00	15270	20231122	-1.31	9290	20230103	62.22	15270	-1.31	20231122	9290	62.22	20230103	15270	-1.31	20231122	9290	62.22	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
35	20231124	151130	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15050	330	2	2.24	6102776000	409860	75.58	14790	15070	14650	19130	10310	14720	14889.90	9.22	-116	78069	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9919	19.70	0.34	12	0.62	764.00	43924.00	15270	20231122	-1.44	9290	20230103	62.00	15270	-1.44	20231122	9290	62.00	20230103	15270	-1.44	20231122	9290	62.00	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
36	20231124	141127	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15010	290	2	1.97	5283291170	355313	65.52	14790	15070	14650	19130	10310	14720	14869.40	9.22	-116	66516	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9893	19.65	0.34	12	0.54	764.00	43924.00	15270	20231122	-1.70	9290	20230103	61.57	15270	-1.70	20231122	9290	61.57	20230103	15270	-1.70	20231122	9290	61.57	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
37	20231124	131122	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15000	280	2	1.90	4207328430	283750	52.32	14790	15000	14650	19130	10310	14720	14827.59	9.22	-116	57942	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9886	19.63	0.34	12	0.43	764.00	43924.00	15270	20231122	-1.77	9290	20230103	61.46	15270	-1.77	20231122	9290	61.46	20230103	15270	-1.77	20231122	9290	61.46	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
38	20231124	121131	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14870	150	2	1.02	3473410180	234584	43.26	14790	14970	14650	19130	10310	14720	14806.68	9.22	-116	44079	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9800	19.46	0.34	12	0.36	764.00	43924.00	15270	20231122	-2.62	9290	20230103	60.06	15270	-2.62	20231122	9290	60.06	20230103	15270	-2.62	20231122	9290	60.06	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
39	20231124	111126	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14850	130	2	0.88	2519809000	170473	31.43	14790	14900	14650	19130	10310	14720	14781.28	9.22	-116	28945	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9787	19.44	0.34	12	0.26	764.00	43924.00	15270	20231122	-2.75	9290	20230103	59.85	15270	-2.75	20231122	9290	59.85	20230103	15270	-2.75	20231122	9290	59.85	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
40	20231124	101129	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14760	40	2	0.27	1847247880	125024	23.05	14790	14900	14650	19130	10310	14720	14775.15	9.22	-116	5049	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9728	19.32	0.34	12	0.19	764.00	43924.00	15270	20231122	-3.34	9290	20230103	58.88	15270	-3.34	20231122	9290	58.88	20230103	15270	-3.34	20231122	9290	58.88	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
41	20231124	091122	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14730	10	2	0.07	592944660	40168	7.41	14790	14840	14650	19130	10310	14720	14761.62	9.22	-116	-3747	15386	15052	14816	14482	14246	14935	14365	3295	4410	5000	10890	10	1	65907330	9708	19.28	0.34	12	0.06	764.00	43924.00	15270	20231122	-3.54	9290	20230103	58.56	15270	-3.54	20231122	9290	58.56	20230103	15270	-3.54	20231122	9290	58.56	20230103	1.16	N	294870	5000	3295 억	6076022	N	N	27	N	N
42	20231123	161108	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14720	-240	5	-1.60	8021777290	541029	65.60	14950	15150	14580	19440	10480	14960	14827.09	9.27	0	-5323	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9702	19.27	0.34	12	0.82	764.00	43924.00	15270	20231122	-3.60	9290	20230103	58.45	15270	-3.60	20231122	9290	58.45	20230103	15270	-3.60	20231122	9290	58.45	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	27	N	N
43	20231123	151145	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14650	-310	5	-2.07	7615119280	513400	62.25	14950	15150	14580	19440	10480	14960	14832.72	9.27	0	-4122	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9655	19.18	0.33	12	0.78	764.00	43924.00	15270	20231122	-4.06	9290	20230103	57.70	15270	-4.06	20231122	9290	57.70	20230103	15270	-4.06	20231122	9290	57.70	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
44	20231123	141146	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14710	-250	5	-1.67	6359736110	427705	51.86	14950	15150	14660	19440	10480	14960	14869.45	9.27	0	-17998	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9695	19.25	0.33	12	0.65	764.00	43924.00	15270	20231122	-3.67	9290	20230103	58.34	15270	-3.67	20231122	9290	58.34	20230103	15270	-3.67	20231122	9290	58.34	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
45	20231123	131143	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14760	-200	5	-1.34	5318729920	356971	43.28	14950	15150	14760	19440	10480	14960	14899.61	9.27	0	-14140	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9728	19.32	0.34	12	0.54	764.00	43924.00	15270	20231122	-3.34	9290	20230103	58.88	15270	-3.34	20231122	9290	58.88	20230103	15270	-3.34	20231122	9290	58.88	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
46	20231123	121124	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14930	-30	5	-0.20	4244674940	284523	34.50	14950	15150	14810	19440	10480	14960	14918.57	9.27	0	8361	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9840	19.54	0.34	12	0.43	764.00	43924.00	15270	20231122	-2.23	9290	20230103	60.71	15270	-2.23	20231122	9290	60.71	20230103	15270	-2.23	20231122	9290	60.71	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
47	20231123	111155	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14890	-70	5	-0.47	3367974540	225634	27.36	14950	15150	14810	19440	10480	14960	14926.72	9.27	0	16514	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9814	19.49	0.34	12	0.34	764.00	43924.00	15270	20231122	-2.49	9290	20230103	60.28	15270	-2.49	20231122	9290	60.28	20230103	15270	-2.49	20231122	9290	60.28	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
48	20231123	101130	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14940	-20	5	-0.13	2474753470	165993	20.13	14950	15150	14810	19440	10480	14960	14908.78	9.27	0	4306	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9847	19.55	0.34	12	0.25	764.00	43924.00	15270	20231122	-2.16	9290	20230103	60.82	15270	-2.16	20231122	9290	60.82	20230103	15270	-2.16	20231122	9290	60.82	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
49	20231123	091125	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14980	20	2	0.13	591993670	39429	4.78	14950	15150	14870	19440	10480	14960	15014.17	9.27	0	-10168	15620	15290	14940	14610	14260	15455	14775	3295	4480	5000	11070	10	1	65907330	9873	19.61	0.34	12	0.06	764.00	43924.00	15270	20231122	-1.90	9290	20230103	61.25	15270	-1.90	20231122	9290	61.25	20230103	15270	-1.90	20231122	9290	61.25	20230103	1.20	N	294870	5000	3295 억	6112055	N	N	120	N	N
50	20231122	161044	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14960	220	2	1.49	12350753350	822792	97.24	14740	15270	14590	19160	10320	14740	15010.82	9.29	0	-9850	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9860	19.58	0.34	12	1.25	764.00	43924.00	15270	20231122	-2.03	9290	20230103	61.03	15270	-2.03	20231122	9290	61.03	20230103	15270	-2.03	20231122	9290	61.03	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	120	N	N
51	20231122	151106	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14970	230	2	1.56	12015245570	800374	94.59	14740	15270	14590	19160	10320	14740	15012.04	9.29	0	-12516	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9866	19.59	0.34	12	1.21	764.00	43924.00	15270	20231122	-1.96	9290	20230103	61.14	15270	-1.96	20231122	9290	61.14	20230103	15270	-1.96	20231122	9290	61.14	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
52	20231122	141056	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15070	330	2	2.24	11112279300	740364	87.49	14740	15270	14590	19160	10320	14740	15009.21	9.29	0	-2678	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9932	19.73	0.34	12	1.12	764.00	43924.00	15270	20231122	-1.31	9290	20230103	62.22	15270	-1.31	20231122	9290	62.22	20230103	15270	-1.31	20231122	9290	62.22	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
53	20231122	131135	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15020	280	2	1.90	9765418750	650508	76.88	14740	15270	14590	19160	10320	14740	15011.99	9.29	0	6574	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9899	19.66	0.34	12	0.99	764.00	43924.00	15270	20231122	-1.64	9290	20230103	61.68	15270	-1.64	20231122	9290	61.68	20230103	15270	-1.64	20231122	9290	61.68	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
54	20231122	121140	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15070	330	2	2.24	8729529350	581789	68.75	14740	15270	14590	19160	10320	14740	15004.63	9.29	0	-8515	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9932	19.73	0.34	12	0.88	764.00	43924.00	15270	20231122	-1.31	9290	20230103	62.22	15270	-1.31	20231122	9290	62.22	20230103	15270	-1.31	20231122	9290	62.22	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
55	20231122	111227	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15190	450	2	3.05	6812886080	455398	53.82	14740	15270	14590	19160	10320	14740	14960.29	9.29	0	5619	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	10011	19.88	0.35	12	0.69	764.00	43924.00	15270	20231122	-0.52	9290	20230103	63.51	15270	-0.52	20231122	9290	63.51	20230103	15270	-0.52	20231122	9290	63.51	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
56	20231122	101151	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14960	220	2	1.49	2912597300	196838	23.26	14740	15000	14590	19160	10320	14740	14796.93	9.29	0	-6088	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9860	19.58	0.34	12	0.30	764.00	43924.00	15000	20231122	-0.27	9290	20230103	61.03	15000	-0.27	20231122	9290	61.03	20230103	15000	-0.27	20231122	9290	61.03	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
57	20231122	091058	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14670	-70	5	-0.47	826072730	56023	6.62	14740	14860	14590	19160	10320	14740	14745.24	9.29	0	-20078	15420	15080	14510	14170	13600	15250	14340	3295	4420	5000	10900	10	1	65907330	9669	19.20	0.33	12	0.09	764.00	43924.00	14860	20231122	-1.28	9290	20230103	57.91	14860	-1.28	20231122	9290	57.91	20230103	14860	-1.28	20231122	9290	57.91	20230103	1.16	N	294870	5000	3295 억	6120622	N	N	0	N	N
58	20231121	161057	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14740	780	2	5.59	12293236870	841301	227.97	14000	14850	13940	18140	9780	13960	14612.03	9.02	0	180595	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9715	19.29	0.34	12	1.28	764.00	43924.00	14850	20231121	-0.74	9290	20230103	58.67	14850	-0.74	20231121	9290	58.67	20230103	14850	-0.74	20231121	9290	58.67	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
59	20231121	151102	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14680	720	2	5.16	11706597060	801439	217.17	14000	14850	13940	18140	9780	13960	14606.97	9.02	0	183969	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9675	19.21	0.33	12	1.22	764.00	43924.00	14850	20231121	-1.14	9290	20230103	58.02	14850	-1.14	20231121	9290	58.02	20230103	14850	-1.14	20231121	9290	58.02	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
60	20231121	141046	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14560	600	2	4.30	10741651590	735572	199.32	14000	14850	13940	18140	9780	13960	14603.13	9.02	0	179559	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9596	19.06	0.33	12	1.12	764.00	43924.00	14850	20231121	-1.95	9290	20230103	56.73	14850	-1.95	20231121	9290	56.73	20230103	14850	-1.95	20231121	9290	56.73	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
61	20231121	131035	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14830	870	2	6.23	9219366610	632202	171.31	14000	14850	13940	18140	9780	13960	14582.94	9.02	0	163332	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9774	19.41	0.34	12	0.96	764.00	43924.00	14850	20231121	-0.13	9290	20230103	59.63	14850	-0.13	20231121	9290	59.63	20230103	14850	-0.13	20231121	9290	59.63	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
62	20231121	121038	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14790	830	2	5.95	8075914400	554971	150.38	14000	14850	13940	18140	9780	13960	14551.96	9.02	0	152637	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9748	19.36	0.34	12	0.84	764.00	43924.00	14850	20231121	-0.40	9290	20230103	59.20	14850	-0.40	20231121	9290	59.20	20230103	14850	-0.40	20231121	9290	59.20	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
63	20231121	111032	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14700	740	2	5.30	6131973700	423385	114.73	14000	14720	13940	18140	9780	13960	14483.21	9.02	0	112642	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9688	19.24	0.33	12	0.64	764.00	43924.00	14720	20231121	-0.14	9290	20230103	58.23	14720	-0.14	20231121	9290	58.23	20230103	14720	-0.14	20231121	9290	58.23	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
64	20231121	101006	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14520	560	2	4.01	3406872950	237143	64.26	14000	14600	13940	18140	9780	13960	14366.32	9.02	0	65058	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9570	19.01	0.33	12	0.36	764.00	43924.00	14600	20231121	-0.55	9290	20230103	56.30	14600	-0.55	20231121	9290	56.30	20230103	14600	-0.55	20231121	9290	56.30	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
65	20231121	091023	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14040	80	2	0.57	291848340	20679	5.60	14000	14210	13940	18140	9780	13960	14113.27	9.02	0	3200	14360	14160	14030	13830	13700	14095	13765	3295	4180	5000	10330	10	1	65907330	9253	18.38	0.32	12	0.03	764.00	43924.00	14230	20231120	-1.34	9290	20230103	51.13	14230	-1.34	20231120	9290	51.13	20230103	14230	-1.34	20231120	9290	51.13	20230103	1.12	N	294870	5000	3295 억	5943832	N	N	0	N	N
66	20231120	161028	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13960	-190	5	-1.34	5162177430	367785	49.28	14230	14230	13900	18390	9910	14150	14035.96	9.04	0	9949	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9201	18.27	0.32	12	0.56	764.00	43924.00	14230	20231120	-1.90	9290	20230103	50.27	14230	-1.90	20231120	9290	50.27	20230103	14230	-1.90	20231120	9290	50.27	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
67	20231120	151038	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13990	-160	5	-1.13	4680238020	333224	44.65	14230	14230	13910	18390	9910	14150	14045.32	9.04	0	6081	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9220	18.31	0.32	12	0.51	764.00	43924.00	14230	20231120	-1.69	9290	20230103	50.59	14230	-1.69	20231120	9290	50.59	20230103	14230	-1.69	20231120	9290	50.59	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
68	20231120	141038	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14030	-120	5	-0.85	4250837470	302570	40.54	14230	14230	13910	18390	9910	14150	14049.10	9.04	0	-2865	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9247	18.36	0.32	12	0.46	764.00	43924.00	14230	20231120	-1.41	9290	20230103	51.02	14230	-1.41	20231120	9290	51.02	20230103	14230	-1.41	20231120	9290	51.02	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
69	20231120	131031	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14110	-40	5	-0.28	3876321300	276001	36.98	14230	14230	13910	18390	9910	14150	14044.59	9.04	0	1205	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9300	18.47	0.32	12	0.42	764.00	43924.00	14230	20231120	-0.84	9290	20230103	51.88	14230	-0.84	20231120	9290	51.88	20230103	14230	-0.84	20231120	9290	51.88	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
70	20231120	121035	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14100	-50	5	-0.35	3543648880	252482	33.83	14230	14230	13910	18390	9910	14150	14035.25	9.04	0	-1335	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9293	18.46	0.32	12	0.38	764.00	43924.00	14230	20231120	-0.91	9290	20230103	51.78	14230	-0.91	20231120	9290	51.78	20230103	14230	-0.91	20231120	9290	51.78	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
71	20231120	111029	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14170	20	2	0.14	2821158820	201485	27.00	14230	14230	13910	18390	9910	14150	14001.82	9.04	0	4343	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9339	18.55	0.32	12	0.31	764.00	43924.00	14230	20231120	-0.42	9290	20230103	52.53	14230	-0.42	20231120	9290	52.53	20230103	14230	-0.42	20231120	9290	52.53	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
72	20231120	101026	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13970	-180	5	-1.27	2110070910	150837	20.21	14230	14230	13910	18390	9910	14150	13989.07	9.04	0	6516	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9207	18.29	0.32	12	0.23	764.00	43924.00	14230	20231120	-1.83	9290	20230103	50.38	14230	-1.83	20231120	9290	50.38	20230103	14230	-1.83	20231120	9290	50.38	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
73	20231120	091037	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13920	-230	5	-1.63	581203760	41373	5.54	14230	14230	13910	18390	9910	14150	14047.88	9.04	0	843	14636	14392	13956	13712	13276	14515	13835	3295	4240	5000	10470	10	1	65907330	9174	18.22	0.32	12	0.06	764.00	43924.00	14230	20231120	-2.18	9290	20230103	49.84	14230	-2.18	20231120	9290	49.84	20230103	14230	-2.18	20231120	9290	49.84	20230103	1.11	N	294870	5000	3295 억	5957374	N	N	73	N	N
74	20231117	161058	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14150	590	2	4.35	10381138350	740928	219.31	13580	14200	13520	17620	9500	13560	14010.80	8.82	2088	184370	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9326	18.52	0.32	12	1.12	764.00	43924.00	14200	20231117	-0.35	9290	20230103	52.31	14200	-0.35	20231117	9290	52.31	20230103	14200	-0.35	20231117	9290	52.31	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	73	N	N
75	20231117	151106	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14160	600	2	4.42	10050152700	717544	212.39	13580	14200	13520	17620	9500	13560	14006.32	8.82	2088	178454	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9332	18.53	0.32	12	1.09	764.00	43924.00	14200	20231117	-0.28	9290	20230103	52.42	14200	-0.28	20231117	9290	52.42	20230103	14200	-0.28	20231117	9290	52.42	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
76	20231117	141059	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14140	580	2	4.28	8804980080	629670	186.38	13580	14170	13520	17620	9500	13560	13983.48	8.82	2088	159316	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9319	18.51	0.32	12	0.96	764.00	43924.00	14170	20231117	-0.21	9290	20230103	52.21	14170	-0.21	20231117	9290	52.21	20230103	14170	-0.21	20231117	9290	52.21	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
77	20231117	131057	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14100	540	2	3.98	7936188600	568233	168.19	13580	14150	13520	17620	9500	13560	13966.43	8.82	2088	132215	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9293	18.46	0.32	12	0.86	764.00	43924.00	14150	20231117	-0.35	9290	20230103	51.78	14150	-0.35	20231117	9290	51.78	20230103	14150	-0.35	20231117	9290	51.78	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
78	20231117	121100	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	14130	570	2	4.20	7273353460	521168	154.26	13580	14150	13520	17620	9500	13560	13955.87	8.82	2088	120679	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9313	18.49	0.32	12	0.79	764.00	43924.00	14150	20231117	-0.14	9290	20230103	52.10	14150	-0.14	20231117	9290	52.10	20230103	14150	-0.14	20231117	9290	52.10	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
79	20231117	111104	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13930	370	2	2.73	4757314870	342184	101.28	13580	14010	13520	17620	9500	13560	13902.80	8.82	2088	97689	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9181	18.23	0.32	12	0.52	764.00	43924.00	14010	20231117	-0.57	9290	20230103	49.95	14010	-0.57	20231117	9290	49.95	20230103	14010	-0.57	20231117	9290	49.95	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
80	20231117	101102	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13920	360	2	2.65	2807957410	202680	59.99	13580	13970	13520	17620	9500	13560	13854.14	8.82	2088	45974	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9174	18.22	0.32	12	0.31	764.00	43924.00	13970	20231117	-0.36	9290	20230103	49.84	13970	-0.36	20231117	9290	49.84	20230103	13970	-0.36	20231117	9290	49.84	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
81	20231117	091103	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13720	160	2	1.18	395526530	29001	8.58	13580	13740	13520	17620	9500	13560	13638.38	8.82	2088	-237	13933	13746	13483	13296	13033	13840	13390	3295	4060	5000	10030	10	1	65907330	9042	17.96	0.31	12	0.04	764.00	43924.00	13740	20231117	-0.15	9290	20230103	47.69	13740	-0.15	20231117	9290	47.69	20230103	13740	-0.15	20231117	9290	47.69	20230103	1.05	N	294870	5000	3295 억	5811373	N	N	20	N	N
82	20231116	161059	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13550	190	2	1.42	4360844610	323109	86.13	13400	13670	13220	17360	9360	13360	13496.51	8.74	0	57858	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8930	17.74	0.31	12	0.49	764.00	43924.00	13670	20231116	-0.88	9290	20230103	45.86	13670	-0.88	20231116	9290	45.86	20230103	13670	-0.88	20231116	9290	45.86	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
83	20231116	151053	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13540	180	2	1.35	3856273780	285852	76.20	13400	13670	13220	17360	9360	13360	13490.46	8.74	0	57751	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8924	17.72	0.31	12	0.43	764.00	43924.00	13670	20231116	-0.95	9290	20230103	45.75	13670	-0.95	20231116	9290	45.75	20230103	13670	-0.95	20231116	9290	45.75	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
84	20231116	141029	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13640	280	2	2.10	3384857580	251181	66.96	13400	13670	13220	17360	9360	13360	13475.77	8.74	0	58792	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8990	17.85	0.31	12	0.38	764.00	43924.00	13670	20231116	-0.22	9290	20230103	46.82	13670	-0.22	20231116	9290	46.82	20230103	13670	-0.22	20231116	9290	46.82	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
85	20231116	131053	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13540	180	2	1.35	2678409900	199275	53.12	13400	13600	13220	17360	9360	13360	13440.77	8.74	0	48789	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8924	17.72	0.31	12	0.30	764.00	43924.00	13600	20231116	-0.44	9290	20230103	45.75	13600	-0.44	20231116	9290	45.75	20230103	13600	-0.44	20231116	9290	45.75	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
86	20231116	121054	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13540	180	2	1.35	1843506510	137623	36.69	13400	13540	13220	17360	9360	13360	13395.34	8.74	0	31800	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8924	17.72	0.31	12	0.21	764.00	43924.00	13540	20231116	0.00	9290	20230103	45.75	13540	0.00	20231116	9290	45.75	20230103	13540	0.00	20231116	9290	45.75	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
87	20231116	111054	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13340	-20	5	-0.15	838075220	62908	16.77	13400	13410	13220	17360	9360	13360	13322.24	8.74	0	4010	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8792	17.46	0.30	12	0.10	764.00	43924.00	13420	20231109	-0.60	9290	20230103	43.60	13420	-0.60	20231109	9290	43.60	20230103	13420	-0.60	20231109	9290	43.60	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
88	20231116	101053	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13240	-120	5	-0.90	296845480	22319	5.95	13400	13410	13220	17360	9360	13360	13300.12	8.74	0	-108	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8726	17.33	0.30	12	0.03	764.00	43924.00	13420	20231109	-1.34	9290	20230103	42.52	13420	-1.34	20231109	9290	42.52	20230103	13420	-1.34	20231109	9290	42.52	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
89	20231116	091059	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13360	0	3	0.00	0	0	0.00	0	0	0	17360	9360	13360	0.00	8.74	0	0	13560	13460	13270	13170	12980	13510	13220	3295	4000	5000	9880	10	1	65907330	8805	17.49	0.30	12	0.00	764.00	43924.00	13420	20231109	-0.45	9290	20230103	43.81	13420	-0.45	20231109	9290	43.81	20230103	13420	-0.45	20231109	9290	43.81	20230103	1.04	N	294870	5000	3295 억	5760084	N	N	0	N	N
90	20231115	160938	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13360	380	2	2.93	4928379600	371877	129.87	13090	13370	13080	16870	9090	12980	13252.57	8.67	0	81017	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8805	17.49	0.30	12	0.56	764.00	43924.00	13420	20231109	-0.45	9290	20230103	43.81	13420	-0.45	20231109	9290	43.81	20230103	13420	-0.45	20231109	9290	43.81	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
91	20231115	151113	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13350	370	2	2.85	4579418950	345757	120.75	13090	13360	13080	16870	9090	12980	13244.62	8.67	0	78890	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8799	17.47	0.30	12	0.52	764.00	43924.00	13420	20231109	-0.52	9290	20230103	43.70	13420	-0.52	20231109	9290	43.70	20230103	13420	-0.52	20231109	9290	43.70	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
92	20231115	141110	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13230	250	2	1.93	3440923730	260185	90.87	13090	13360	13080	16870	9090	12980	13224.91	8.67	0	53016	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8720	17.32	0.30	12	0.39	764.00	43924.00	13420	20231109	-1.42	9290	20230103	42.41	13420	-1.42	20231109	9290	42.41	20230103	13420	-1.42	20231109	9290	42.41	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
93	20231115	131110	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	280	2	2.16	2979345500	225321	78.69	13090	13360	13080	16870	9090	12980	13222.67	8.67	0	41623	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8739	17.36	0.30	12	0.34	764.00	43924.00	13420	20231109	-1.19	9290	20230103	42.73	13420	-1.19	20231109	9290	42.73	20230103	13420	-1.19	20231109	9290	42.73	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
94	20231115	121112	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	270	2	2.08	2655002290	200827	70.14	13090	13360	13080	16870	9090	12980	13220.35	8.67	0	39629	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8733	17.34	0.30	12	0.30	764.00	43924.00	13420	20231109	-1.27	9290	20230103	42.63	13420	-1.27	20231109	9290	42.63	20230103	13420	-1.27	20231109	9290	42.63	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
95	20231115	111124	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	270	2	2.08	2310839910	174831	61.06	13090	13360	13080	16870	9090	12980	13217.56	8.67	0	35780	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8733	17.34	0.30	12	0.27	764.00	43924.00	13420	20231109	-1.27	9290	20230103	42.63	13420	-1.27	20231109	9290	42.63	20230103	13420	-1.27	20231109	9290	42.63	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
96	20231115	101114	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13170	190	2	1.46	1434921780	108842	38.01	13090	13280	13080	16870	9090	12980	13183.53	8.67	0	-753	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8680	17.24	0.30	12	0.17	764.00	43924.00	13420	20231109	-1.86	9290	20230103	41.77	13420	-1.86	20231109	9290	41.77	20230103	13420	-1.86	20231109	9290	41.77	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
97	20231115	091105	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13190	210	2	1.62	314347250	23810	8.32	13090	13280	13090	16870	9090	12980	13202.32	8.67	0	274	13486	13232	12946	12692	12406	13360	12820	3295	3890	5000	9600	10	1	65907330	8693	17.26	0.30	12	0.04	764.00	43924.00	13420	20231109	-1.71	9290	20230103	41.98	13420	-1.71	20231109	9290	41.98	20230103	13420	-1.71	20231109	9290	41.98	20230103	0.96	N	294870	5000	3295 억	5715774	N	N	8	N	N
98	20231114	161048	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12980	280	2	2.20	3702122600	284943	67.71	12660	13200	12660	16510	8890	12700	12992.52	8.61	-58	45157	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8555	16.99	0.30	12	0.43	764.00	43924.00	13420	20231109	-3.28	9290	20230103	39.72	13420	-3.28	20231109	9290	39.72	20230103	13420	-3.28	20231109	9290	39.72	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	8	N	N
99	20231114	151055	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12970	270	2	2.13	3552284760	273390	64.96	12660	13200	12660	16510	8890	12700	12993.48	8.61	-58	42757	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8548	16.98	0.30	12	0.41	764.00	43924.00	13420	20231109	-3.35	9290	20230103	39.61	13420	-3.35	20231109	9290	39.61	20230103	13420	-3.35	20231109	9290	39.61	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
100	20231114	141052	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12960	260	2	2.05	3201097580	246269	58.52	12660	13200	12660	16510	8890	12700	12998.39	8.61	-58	34442	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8542	16.96	0.30	12	0.37	764.00	43924.00	13420	20231109	-3.43	9290	20230103	39.50	13420	-3.43	20231109	9290	39.50	20230103	13420	-3.43	20231109	9290	39.50	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
101	20231114	131052	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12970	270	2	2.13	2931830460	225497	53.58	12660	13200	12660	16510	8890	12700	13001.65	8.61	-58	29802	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8548	16.98	0.30	12	0.34	764.00	43924.00	13420	20231109	-3.35	9290	20230103	39.61	13420	-3.35	20231109	9290	39.61	20230103	13420	-3.35	20231109	9290	39.61	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
102	20231114	121056	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12900	200	2	1.57	2441627410	187615	44.58	12660	13200	12660	16510	8890	12700	13014.05	8.61	-58	27076	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8502	16.88	0.29	12	0.28	764.00	43924.00	13420	20231109	-3.87	9290	20230103	38.86	13420	-3.87	20231109	9290	38.86	20230103	13420	-3.87	20231109	9290	38.86	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
103	20231114	111107	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12930	230	2	1.81	2230619750	171329	40.71	12660	13200	12660	16510	8890	12700	13019.53	8.61	-58	24554	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8522	16.92	0.29	12	0.26	764.00	43924.00	13420	20231109	-3.65	9290	20230103	39.18	13420	-3.65	20231109	9290	39.18	20230103	13420	-3.65	20231109	9290	39.18	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
104	20231114	101054	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13090	390	2	3.07	1456426600	112123	26.64	12660	13200	12660	16510	8890	12700	12989.57	8.61	-58	27839	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8627	17.13	0.30	12	0.17	764.00	43924.00	13420	20231109	-2.46	9290	20230103	40.90	13420	-2.46	20231109	9290	40.90	20230103	13420	-2.46	20231109	9290	40.90	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
105	20231114	091043	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13110	410	2	3.23	493155490	38183	9.07	12660	13200	12660	16510	8890	12700	12915.63	8.61	-58	17369	13313	13006	12833	12526	12353	12920	12440	3295	3810	5000	9390	10	1	65907330	8640	17.16	0.30	12	0.06	764.00	43924.00	13420	20231109	-2.31	9290	20230103	41.12	13420	-2.31	20231109	9290	41.12	20230103	13420	-2.31	20231109	9290	41.12	20230103	0.83	N	294870	5000	3295 억	5676528	N	N	351	N	N
106	20231113	161034	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12700	-410	5	-3.13	5358176350	418232	102.83	13120	13140	12660	17040	9180	13110	12812.11	8.51	0	106135	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8370	16.62	0.29	12	0.63	764.00	43924.00	13420	20231109	-5.37	9290	20230103	36.71	13420	-5.37	20231109	9290	36.71	20230103	13420	-5.37	20231109	9290	36.71	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	351	N	N
107	20231113	151029	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12730	-380	5	-2.90	4834391710	376963	92.68	13120	13140	12690	17040	9180	13110	12824.58	8.51	0	93547	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8390	16.66	0.29	12	0.57	764.00	43924.00	13420	20231109	-5.14	9290	20230103	37.03	13420	-5.14	20231109	9290	37.03	20230103	13420	-5.14	20231109	9290	37.03	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
108	20231113	141030	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12760	-350	5	-2.67	4388647030	342027	84.09	13120	13140	12690	17040	9180	13110	12831.29	8.51	0	88413	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8410	16.70	0.29	12	0.52	764.00	43924.00	13420	20231109	-4.92	9290	20230103	37.35	13420	-4.92	20231109	9290	37.35	20230103	13420	-4.92	20231109	9290	37.35	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
109	20231113	131027	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12760	-350	5	-2.67	4110128050	320183	78.72	13120	13140	12690	17040	9180	13110	12836.81	8.51	0	74311	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8410	16.70	0.29	12	0.49	764.00	43924.00	13420	20231109	-4.92	9290	20230103	37.35	13420	-4.92	20231109	9290	37.35	20230103	13420	-4.92	20231109	9290	37.35	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
110	20231113	121032	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12790	-320	5	-2.44	3327306820	258721	63.61	13120	13140	12690	17040	9180	13110	12860.60	8.51	0	67943	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8430	16.74	0.29	12	0.39	764.00	43924.00	13420	20231109	-4.69	9290	20230103	37.67	13420	-4.69	20231109	9290	37.67	20230103	13420	-4.69	20231109	9290	37.67	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
111	20231113	111027	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12880	-230	5	-1.75	2835134270	220314	54.17	13120	13140	12690	17040	9180	13110	12868.61	8.51	0	59286	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8489	16.86	0.29	12	0.33	764.00	43924.00	13420	20231109	-4.02	9290	20230103	38.64	13420	-4.02	20231109	9290	38.64	20230103	13420	-4.02	20231109	9290	38.64	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
112	20231113	101024	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13050	-60	5	-0.46	2296934060	178603	43.91	13120	13140	12690	17040	9180	13110	12860.56	8.51	0	51452	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8601	17.08	0.30	12	0.27	764.00	43924.00	13420	20231109	-2.76	9290	20230103	40.47	13420	-2.76	20231109	9290	40.47	20230103	13420	-2.76	20231109	9290	40.47	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
113	20231113	091033	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12710	-400	5	-3.05	952201210	74165	18.23	13120	13140	12690	17040	9180	13110	12838.96	8.51	0	-8404	13650	13380	13140	12870	12630	13260	12750	3295	3930	5000	9700	10	1	65907330	8377	16.64	0.29	12	0.11	764.00	43924.00	13420	20231109	-5.29	9290	20230103	36.81	13420	-5.29	20231109	9290	36.81	20230103	13420	-5.29	20231109	9290	36.81	20230103	0.82	N	294870	5000	3295 억	5608964	N	N	74	N	N
114	20231110	161046	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13110	-310	5	-2.31	5321917930	405127	45.60	13380	13410	12900	17440	9400	13420	13136.43	8.62	0	-34177	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8640	17.16	0.30	12	0.61	764.00	43924.00	13420	20231109	-2.31	9290	20230103	41.12	13420	-2.31	20231109	9290	41.12	20230103	13420	-2.31	20231109	9290	41.12	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	74	N	N
115	20231110	151050	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13160	-260	5	-1.94	5022277400	382362	43.04	13380	13410	12900	17440	9400	13420	13134.85	8.62	0	-35874	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8673	17.23	0.30	12	0.58	764.00	43924.00	13420	20231109	-1.94	9290	20230103	41.66	13420	-1.94	20231109	9290	41.66	20230103	13420	-1.94	20231109	9290	41.66	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
116	20231110	141036	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13170	-250	5	-1.86	4613900960	351324	39.55	13380	13410	12900	17440	9400	13420	13132.87	8.62	0	-35972	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8680	17.24	0.30	12	0.53	764.00	43924.00	13420	20231109	-1.86	9290	20230103	41.77	13420	-1.86	20231109	9290	41.77	20230103	13420	-1.86	20231109	9290	41.77	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
117	20231110	131037	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13170	-250	5	-1.86	4428036480	337223	37.96	13380	13410	12900	17440	9400	13420	13130.86	8.62	0	-36769	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8680	17.24	0.30	12	0.51	764.00	43924.00	13420	20231109	-1.86	9290	20230103	41.77	13420	-1.86	20231109	9290	41.77	20230103	13420	-1.86	20231109	9290	41.77	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
118	20231110	121044	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13210	-210	5	-1.56	4179445910	318400	35.84	13380	13410	12900	17440	9400	13420	13126.37	8.62	0	-39525	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8706	17.29	0.30	12	0.48	764.00	43924.00	13420	20231109	-1.56	9290	20230103	42.20	13420	-1.56	20231109	9290	42.20	20230103	13420	-1.56	20231109	9290	42.20	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
119	20231110	111025	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13240	-180	5	-1.34	3727501820	284240	31.99	13380	13410	12900	17440	9400	13420	13113.89	8.62	0	-42646	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8726	17.33	0.30	12	0.43	764.00	43924.00	13420	20231109	-1.34	9290	20230103	42.52	13420	-1.34	20231109	9290	42.52	20230103	13420	-1.34	20231109	9290	42.52	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
120	20231110	101036	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13110	-310	5	-2.31	2689540570	205567	23.14	13380	13410	12900	17440	9400	13420	13083.48	8.62	0	-44605	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8640	17.16	0.30	12	0.31	764.00	43924.00	13420	20231109	-2.31	9290	20230103	41.12	13420	-2.31	20231109	9290	41.12	20230103	13420	-2.31	20231109	9290	41.12	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
121	20231110	091019	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13150	-270	5	-2.01	882178730	66681	7.51	13380	13410	13100	17440	9400	13420	13229.76	8.62	0	-10083	13873	13646	13193	12966	12513	13760	13080	3295	4020	5000	9930	10	1	65907330	8667	17.21	0.30	12	0.10	764.00	43924.00	13420	20231109	-2.01	9290	20230103	41.55	13420	-2.01	20231109	9290	41.55	20230103	13420	-2.01	20231109	9290	41.55	20230103	0.81	N	294870	5000	3295 억	5682698	N	N	15	N	N
122	20231109	161012	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13420	680	2	5.34	11673914490	885363	208.58	12790	13420	12740	16560	8920	12740	13185.27	8.28	0	243790	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8845	17.57	0.31	12	1.34	764.00	43924.00	13420	20231109	0.00	9290	20230103	44.46	13420	0.00	20231109	9290	44.46	20230103	13420	0.00	20231109	9290	44.46	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	15	N	N
123	20231109	151012	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13390	650	2	5.10	10795282090	819832	193.15	12790	13400	12740	16560	8920	12740	13167.68	8.28	0	234287	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8825	17.53	0.30	12	1.24	764.00	43924.00	13400	20231109	-0.07	9290	20230103	44.13	13400	-0.07	20231109	9290	44.13	20230103	13400	-0.07	20231109	9290	44.13	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
124	20231109	141008	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13330	590	2	4.63	9632352620	732778	172.64	12790	13400	12740	16560	8920	12740	13144.98	8.28	0	222846	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8785	17.45	0.30	12	1.11	764.00	43924.00	13400	20231109	-0.52	9290	20230103	43.49	13400	-0.52	20231109	9290	43.49	20230103	13400	-0.52	20231109	9290	43.49	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
125	20231109	131011	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13270	530	2	4.16	7626002160	582051	137.13	12790	13280	12740	16560	8920	12740	13101.95	8.28	0	198201	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8746	17.37	0.30	12	0.88	764.00	43924.00	13280	20231109	-0.08	9290	20230103	42.84	13280	-0.08	20231109	9290	42.84	20230103	13280	-0.08	20231109	9290	42.84	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
126	20231109	121016	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13270	530	2	4.16	6773145540	517733	121.97	12790	13280	12740	16560	8920	12740	13082.31	8.28	0	197343	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8746	17.37	0.30	12	0.79	764.00	43924.00	13280	20231109	-0.08	9290	20230103	42.84	13280	-0.08	20231109	9290	42.84	20230103	13280	-0.08	20231109	9290	42.84	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
127	20231109	111011	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	13170	430	2	3.38	4609199150	354005	83.40	12790	13180	12740	16560	8920	12740	13020.15	8.28	0	168860	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8680	17.24	0.30	12	0.54	764.00	43924.00	13180	20231109	-0.08	9290	20230103	41.77	13180	-0.08	20231109	9290	41.77	20230103	13180	-0.08	20231109	9290	41.77	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
128	20231109	101005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12990	250	2	1.96	3019345220	232449	54.76	12790	13140	12740	16560	8920	12740	12989.28	8.28	0	93172	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8561	17.00	0.30	12	0.35	764.00	43924.00	13170	20230522	-1.37	9290	20230103	39.83	13170	-1.37	20230522	9290	39.83	20230103	13170	-1.37	20230522	9290	39.83	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
129	20231109	091013	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12790	50	2	0.39	215497370	16878	3.98	12790	12800	12740	16560	8920	12740	12767.94	8.28	0	4878	13060	12900	12590	12430	12120	12980	12510	3295	3820	5000	9420	10	1	65907330	8430	16.74	0.29	12	0.03	764.00	43924.00	13170	20230522	-2.89	9290	20230103	37.67	13170	-2.89	20230522	9290	37.67	20230103	13170	-2.89	20230522	9290	37.67	20230103	0.82	N	294870	5000	3295 억	5460274	N	N	27	N	N
130	20231108	161004	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12740	360	2	2.91	5364936330	423832	98.09	12480	12750	12280	16090	8670	12380	12658.13	8.12	0	109260	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8397	16.68	0.29	12	0.64	764.00	43924.00	13170	20230522	-3.26	9290	20230103	37.14	13170	-3.26	20230522	9290	37.14	20230103	13170	-3.26	20230522	9290	37.14	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	27	N	N
131	20231108	151009	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12720	340	2	2.75	5011122010	396054	91.66	12480	12750	12280	16090	8670	12380	12652.62	8.12	0	96769	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8383	16.65	0.29	12	0.60	764.00	43924.00	13170	20230522	-3.42	9290	20230103	36.92	13170	-3.42	20230522	9290	36.92	20230103	13170	-3.42	20230522	9290	36.92	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
132	20231108	141003	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12720	340	2	2.75	4438682620	351014	81.23	12480	12750	12280	16090	8670	12380	12645.32	8.12	0	86237	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8383	16.65	0.29	12	0.53	764.00	43924.00	13170	20230522	-3.42	9290	20230103	36.92	13170	-3.42	20230522	9290	36.92	20230103	13170	-3.42	20230522	9290	36.92	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
133	20231108	131000	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12690	310	2	2.50	3914799710	309801	71.70	12480	12750	12280	16090	8670	12380	12636.50	8.12	0	71892	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8364	16.61	0.29	12	0.47	764.00	43924.00	13170	20230522	-3.64	9290	20230103	36.60	13170	-3.64	20230522	9290	36.60	20230103	13170	-3.64	20230522	9290	36.60	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
134	20231108	120957	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12670	290	2	2.34	3580778900	283485	65.61	12480	12750	12280	16090	8670	12380	12631.28	8.12	0	62443	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8350	16.58	0.29	12	0.43	764.00	43924.00	13170	20230522	-3.80	9290	20230103	36.38	13170	-3.80	20230522	9290	36.38	20230103	13170	-3.80	20230522	9290	36.38	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
135	20231108	111005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12620	240	2	1.94	3076197720	243661	56.39	12480	12750	12280	16090	8670	12380	12624.91	8.12	0	64682	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8318	16.52	0.29	12	0.37	764.00	43924.00	13170	20230522	-4.18	9290	20230103	35.84	13170	-4.18	20230522	9290	35.84	20230103	13170	-4.18	20230522	9290	35.84	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
136	20231108	101003	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12640	260	2	2.10	1463994110	116712	27.01	12480	12640	12280	16090	8670	12380	12543.65	8.12	0	55406	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8331	16.54	0.29	12	0.18	764.00	43924.00	13170	20230522	-4.02	9290	20230103	36.06	13170	-4.02	20230522	9290	36.06	20230103	13170	-4.02	20230522	9290	36.06	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
137	20231108	091001	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12470	90	2	0.73	243082570	19556	4.53	12480	12520	12280	16090	8670	12380	12430.08	8.12	0	4119	12920	12650	12280	12010	11640	12785	12145	3295	3710	5000	9160	10	1	65907330	8219	16.32	0.28	12	0.03	764.00	43924.00	13170	20230522	-5.32	9290	20230103	34.23	13170	-5.32	20230522	9290	34.23	20230103	13170	-5.32	20230522	9290	34.23	20230103	0.80	N	294870	5000	3295 억	5351646	N	N	17	N	N
138	20231107	161002	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12380	20	2	0.16	5322751270	430569	127.46	12340	12550	11910	16060	8660	12360	12362.13	8.04	0	63710	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8159	16.20	0.28	12	0.65	764.00	43924.00	13170	20230522	-6.00	9290	20230103	33.26	13170	-6.00	20230522	9290	33.26	20230103	13170	-6.00	20230522	9290	33.26	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	17	N	N
139	20231107	151005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12370	10	2	0.08	5176442430	418749	123.96	12340	12550	11910	16060	8660	12360	12361.68	8.04	0	65721	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8153	16.19	0.28	12	0.64	764.00	43924.00	13170	20230522	-6.07	9290	20230103	33.15	13170	-6.07	20230522	9290	33.15	20230103	13170	-6.07	20230522	9290	33.15	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
140	20231107	141005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12350	-10	5	-0.08	4842696750	391743	115.97	12340	12550	11910	16060	8660	12360	12361.92	8.04	0	63172	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8140	16.16	0.28	12	0.59	764.00	43924.00	13170	20230522	-6.23	9290	20230103	32.94	13170	-6.23	20230522	9290	32.94	20230103	13170	-6.23	20230522	9290	32.94	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
141	20231107	131007	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12340	-20	5	-0.16	4559391500	368777	109.17	12340	12550	11910	16060	8660	12360	12363.55	8.04	0	68530	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8133	16.15	0.28	12	0.56	764.00	43924.00	13170	20230522	-6.30	9290	20230103	32.83	13170	-6.30	20230522	9290	32.83	20230103	13170	-6.30	20230522	9290	32.83	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
142	20231107	121001	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12390	30	2	0.24	3820946550	309090	91.50	12340	12550	11910	16060	8660	12360	12361.92	8.04	0	77744	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8166	16.22	0.28	12	0.47	764.00	43924.00	13170	20230522	-5.92	9290	20230103	33.37	13170	-5.92	20230522	9290	33.37	20230103	13170	-5.92	20230522	9290	33.37	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
143	20231107	111000	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12480	120	2	0.97	2801165550	227286	67.28	12340	12500	11910	16060	8660	12360	12324.37	8.04	0	75096	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8225	16.34	0.28	12	0.34	764.00	43924.00	13170	20230522	-5.24	9290	20230103	34.34	13170	-5.24	20230522	9290	34.34	20230103	13170	-5.24	20230522	9290	34.34	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
144	20231107	101013	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12380	20	2	0.16	1675314130	136623	40.44	12340	12400	11910	16060	8660	12360	12262.16	8.04	0	42434	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8159	16.20	0.28	12	0.21	764.00	43924.00	13170	20230522	-6.00	9290	20230103	33.26	13170	-6.00	20230522	9290	33.26	20230103	13170	-6.00	20230522	9290	33.26	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
145	20231107	090950	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12290	-70	5	-0.57	709580530	58247	17.24	12340	12400	11910	16060	8660	12360	12181.61	8.04	0	10459	12533	12446	12313	12226	12093	12490	12270	3295	3700	5000	9140	10	1	65907330	8100	16.09	0.28	12	0.09	764.00	43924.00	13170	20230522	-6.68	9290	20230103	32.29	13170	-6.68	20230522	9290	32.29	20230103	13170	-6.68	20230522	9290	32.29	20230103	0.81	N	294870	5000	3295 억	5299918	N	N	190	N	N
146	20231106	160938	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12360	160	2	1.31	4097720500	333448	110.23	12200	12400	12180	15860	8540	12200	12288.91	7.93	0	78209	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8146	16.18	0.28	12	0.51	764.00	43924.00	13170	20230522	-6.15	9290	20230103	33.05	13170	-6.15	20230522	9290	33.05	20230103	13170	-6.15	20230522	9290	33.05	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	190	N	N
147	20231106	150945	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12230	30	2	0.25	3691157410	300491	99.33	12200	12400	12180	15860	8540	12200	12283.75	7.93	0	67412	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8060	16.01	0.28	12	0.46	764.00	43924.00	13170	20230522	-7.14	9290	20230103	31.65	13170	-7.14	20230522	9290	31.65	20230103	13170	-7.14	20230522	9290	31.65	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
148	20231106	140940	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12250	50	2	0.41	3414022010	277853	91.85	12200	12400	12180	15860	8540	12200	12287.15	7.93	0	55868	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8074	16.03	0.28	12	0.42	764.00	43924.00	13170	20230522	-6.99	9290	20230103	31.86	13170	-6.99	20230522	9290	31.86	20230103	13170	-6.99	20230522	9290	31.86	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
149	20231106	130949	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12230	30	2	0.25	3120840850	253874	83.92	12200	12400	12180	15860	8540	12200	12292.87	7.93	0	47809	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8060	16.01	0.28	12	0.39	764.00	43924.00	13170	20230522	-7.14	9290	20230103	31.65	13170	-7.14	20230522	9290	31.65	20230103	13170	-7.14	20230522	9290	31.65	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
150	20231106	120946	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12230	30	2	0.25	2675698330	217408	71.87	12200	12400	12180	15860	8540	12200	12307.27	7.93	0	37677	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8060	16.01	0.28	12	0.33	764.00	43924.00	13170	20230522	-7.14	9290	20230103	31.65	13170	-7.14	20230522	9290	31.65	20230103	13170	-7.14	20230522	9290	31.65	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
151	20231106	110943	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12240	40	2	0.33	2277857380	184937	61.13	12200	12400	12180	15860	8540	12200	12316.94	7.93	0	32874	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8067	16.02	0.28	12	0.28	764.00	43924.00	13170	20230522	-7.06	9290	20230103	31.75	13170	-7.06	20230522	9290	31.75	20230103	13170	-7.06	20230522	9290	31.75	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
152	20231106	100919	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12400	200	2	1.64	1512710820	122955	40.64	12200	12400	12180	15860	8540	12200	12302.96	7.93	0	41877	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8173	16.23	0.28	12	0.19	764.00	43924.00	13170	20230522	-5.85	9290	20230103	33.48	13170	-5.85	20230522	9290	33.48	20230103	13170	-5.85	20230522	9290	33.48	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
153	20231106	090943	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12230	30	2	0.25	328016890	26788	8.86	12200	12300	12200	15860	8540	12200	12244.92	7.93	0	12937	12360	12280	12140	12060	11920	12320	12100	3295	3660	5000	9020	10	1	65907330	8060	16.01	0.28	12	0.04	764.00	43924.00	13170	20230522	-7.14	9290	20230103	31.65	13170	-7.14	20230522	9290	31.65	20230103	13170	-7.14	20230522	9290	31.65	20230103	0.81	Y	294870	5000	3295 억	5228177	N	N	23501	N	N
154	20231103	160932	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12200	200	2	1.67	3661385680	300929	109.54	12060	12220	12000	15600	8400	12000	12166.85	7.85	0	100986	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8041	15.97	0.28	12	0.46	764.00	43924.00	13170	20230522	-7.37	9290	20230103	31.32	13170	-7.37	20230522	9290	31.32	20230103	13170	-7.37	20230522	9290	31.32	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	23501	N	N
155	20231103	150927	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12190	190	2	1.58	3491089900	286967	104.46	12060	12220	12000	15600	8400	12000	12165.48	7.85	0	95628	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8034	15.96	0.28	12	0.44	764.00	43924.00	13170	20230522	-7.44	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13170	-7.44	20230522	9290	31.22	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
156	20231103	140928	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12170	170	2	1.42	3133601210	257619	93.78	12060	12220	12000	15600	8400	12000	12163.70	7.85	0	89923	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8021	15.93	0.28	12	0.39	764.00	43924.00	13170	20230522	-7.59	9290	20230103	31.00	13170	-7.59	20230522	9290	31.00	20230103	13170	-7.59	20230522	9290	31.00	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
157	20231103	130928	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12120	120	2	1.00	2632292020	216454	78.79	12060	12220	12000	15600	8400	12000	12160.98	7.85	0	82959	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	7988	15.86	0.28	12	0.33	764.00	43924.00	13170	20230522	-7.97	9290	20230103	30.46	13170	-7.97	20230522	9290	30.46	20230103	13170	-7.97	20230522	9290	30.46	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
158	20231103	120925	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12190	190	2	1.58	2264557500	186254	67.80	12060	12220	12000	15600	8400	12000	12158.44	7.85	0	77295	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8034	15.96	0.28	12	0.28	764.00	43924.00	13170	20230522	-7.44	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13170	-7.44	20230522	9290	31.22	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
159	20231103	110935	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12190	190	2	1.58	1732463580	142628	51.92	12060	12200	12000	15600	8400	12000	12146.73	7.85	0	65958	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8034	15.96	0.28	12	0.22	764.00	43924.00	13170	20230522	-7.44	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13170	-7.44	20230522	9290	31.22	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
160	20231103	100915	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12140	140	2	1.17	1175131250	96857	35.26	12060	12200	12000	15600	8400	12000	12132.64	7.85	0	51910	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8001	15.89	0.28	12	0.15	764.00	43924.00	13170	20230522	-7.82	9290	20230103	30.68	13170	-7.82	20230522	9290	30.68	20230103	13170	-7.82	20230522	9290	30.68	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
161	20231103	090921	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12150	150	2	1.25	343412390	28402	10.34	12060	12160	12000	15600	8400	12000	12091.13	7.85	0	14510	12240	12120	11920	11800	11600	12020	11700	3295	3600	5000	8880	10	1	65907330	8008	15.90	0.28	12	0.04	764.00	43924.00	13170	20230522	-7.74	9290	20230103	30.79	13170	-7.74	20230522	9290	30.79	20230103	13170	-7.74	20230522	9290	30.79	20230103	0.82	Y	294870	5000	3295 억	5172518	N	N	15935	N	N
162	20231102	160921	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12000	150	2	1.27	3262956680	273256	115.86	12010	12040	11720	15400	8300	11850	11940.95	7.82	0	82815	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7909	15.71	0.27	12	0.41	764.00	43924.00	13170	20230522	-8.88	9290	20230103	29.17	13170	-8.88	20230522	9290	29.17	20230103	13170	-8.88	20230522	9290	29.17	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	15935	N	N
163	20231102	150931	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11950	100	2	0.84	2955664990	247619	104.99	12010	12040	11720	15400	8300	11850	11936.34	7.82	0	73996	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7876	15.64	0.27	12	0.38	764.00	43924.00	13170	20230522	-9.26	9290	20230103	28.63	13170	-9.26	20230522	9290	28.63	20230103	13170	-9.26	20230522	9290	28.63	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
164	20231102	140917	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11970	120	2	1.01	2633105940	220660	93.56	12010	12040	11720	15400	8300	11850	11932.86	7.82	0	62631	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7889	15.67	0.27	12	0.33	764.00	43924.00	13170	20230522	-9.11	9290	20230103	28.85	13170	-9.11	20230522	9290	28.85	20230103	13170	-9.11	20230522	9290	28.85	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
165	20231102	130920	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11990	140	2	1.18	2321912220	194671	82.54	12010	12040	11720	15400	8300	11850	11927.37	7.82	0	51899	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7902	15.69	0.27	12	0.30	764.00	43924.00	13170	20230522	-8.96	9290	20230103	29.06	13170	-8.96	20230522	9290	29.06	20230103	13170	-8.96	20230522	9290	29.06	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
166	20231102	120918	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11980	130	2	1.10	2125192550	178254	75.58	12010	12040	11720	15400	8300	11850	11922.27	7.82	0	42091	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7896	15.68	0.27	12	0.27	764.00	43924.00	13170	20230522	-9.04	9290	20230103	28.96	13170	-9.04	20230522	9290	28.96	20230103	13170	-9.04	20230522	9290	28.96	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
167	20231102	110916	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11910	60	2	0.51	1701234260	142800	60.55	12010	12040	11720	15400	8300	11850	11913.41	7.82	0	21548	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7850	15.59	0.27	12	0.22	764.00	43924.00	13170	20230522	-9.57	9290	20230103	28.20	13170	-9.57	20230522	9290	28.20	20230103	13170	-9.57	20230522	9290	28.20	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
168	20231102	100917	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11870	20	2	0.17	1385884120	116326	49.32	12010	12040	11720	15400	8300	11850	11913.80	7.82	0	6672	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7823	15.54	0.27	12	0.18	764.00	43924.00	13170	20230522	-9.87	9290	20230103	27.77	13170	-9.87	20230522	9290	27.77	20230103	13170	-9.87	20230522	9290	27.77	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
169	20231102	090924	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12030	180	2	1.52	344435600	28711	12.17	12010	12040	11960	15400	8300	11850	11996.64	7.82	0	8749	12116	11982	11806	11672	11496	12050	11740	3295	3550	5000	8760	10	1	65907330	7929	15.75	0.27	12	0.04	764.00	43924.00	13170	20230522	-8.66	9290	20230103	29.49	13170	-8.66	20230522	9290	29.49	20230103	13170	-8.66	20230522	9290	29.49	20230103	0.83	Y	294870	5000	3295 억	5150763	N	N	17164	N	N
170	20231101	160914	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11850	220	2	1.89	2763022040	233810	76.76	11730	11940	11630	15110	8150	11630	11817.37	7.84	0	29250	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7810	15.51	0.27	12	0.35	764.00	43924.00	13170	20230522	-10.02	9290	20230103	27.56	13170	-10.02	20230522	9290	27.56	20230103	13170	-10.02	20230522	9290	27.56	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	17164	N	N
171	20231101	150916	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11830	200	2	1.72	2593492580	219501	72.07	11730	11940	11630	15110	8150	11630	11815.40	7.84	0	27962	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7797	15.48	0.27	12	0.33	764.00	43924.00	13170	20230522	-10.17	9290	20230103	27.34	13170	-10.17	20230522	9290	27.34	20230103	13170	-10.17	20230522	9290	27.34	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
172	20231101	140907	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11790	160	2	1.38	2238810790	189539	62.23	11730	11940	11630	15110	8150	11630	11811.87	7.84	0	31640	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7770	15.43	0.27	12	0.29	764.00	43924.00	13170	20230522	-10.48	9290	20230103	26.91	13170	-10.48	20230522	9290	26.91	20230103	13170	-10.48	20230522	9290	26.91	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
173	20231101	130915	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11870	240	2	2.06	2026408710	171575	56.33	11730	11940	11630	15110	8150	11630	11810.63	7.84	0	30826	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7823	15.54	0.27	12	0.26	764.00	43924.00	13170	20230522	-9.87	9290	20230103	27.77	13170	-9.87	20230522	9290	27.77	20230103	13170	-9.87	20230522	9290	27.77	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
174	20231101	120936	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11830	200	2	1.72	1772062720	150114	49.29	11730	11940	11630	15110	8150	11630	11804.78	7.84	0	28651	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7797	15.48	0.27	12	0.23	764.00	43924.00	13170	20230522	-10.17	9290	20230103	27.34	13170	-10.17	20230522	9290	27.34	20230103	13170	-10.17	20230522	9290	27.34	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
175	20231101	110943	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11740	110	2	0.95	1530544140	129667	42.57	11730	11940	11630	15110	8150	11630	11803.65	7.84	0	26322	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7738	15.37	0.27	12	0.20	764.00	43924.00	13170	20230522	-10.86	9290	20230103	26.37	13170	-10.86	20230522	9290	26.37	20230103	13170	-10.86	20230522	9290	26.37	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
176	20231101	100929	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11800	170	2	1.46	1243371530	105234	34.55	11730	11940	11630	15110	8150	11630	11815.30	7.84	0	22859	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7777	15.45	0.27	12	0.16	764.00	43924.00	13170	20230522	-10.40	9290	20230103	27.02	13170	-10.40	20230522	9290	27.02	20230103	13170	-10.40	20230522	9290	27.02	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N
177	20231101	090930	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	11780	150	2	1.29	202695940	17305	5.68	11730	11790	11630	15110	8150	11630	11713.14	7.84	0	4677	11963	11796	11623	11456	11283	11880	11540	3295	3480	5000	8600	10	1	65907330	7764	15.42	0.27	12	0.03	764.00	43924.00	13170	20230522	-10.55	9290	20230103	26.80	13170	-10.55	20230522	9290	26.80	20230103	13170	-10.55	20230522	9290	26.80	20230103	0.82	Y	294870	5000	3295 억	5165435	N	N	33248	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History