KissMeData/375500/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161301	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	350	2	0.92	5784249000	151980	177.93	38200	38350	37350	49300	26600	37950	38059.24	26.73	0	8981	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14820	3.78	0.38	12	0.39	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	10	N	00	N
3	20231130	151259	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	250	2	0.66	4157666000	109488	128.18	38200	38350	37350	49300	26600	37950	37973.71	26.73	0	5904	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14781	3.77	0.37	12	0.28	10125.00	102095.00	42500	20221201	-10.12	28850	20231010	32.41	38950	-1.93	20230201	28850	32.41	20231010	42500	-10.12	20221201	28850	32.41	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
4	20231130	141255	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	350	2	0.92	3082987500	81385	95.28	38200	38300	37350	49300	26600	37950	37881.52	26.73	0	3163	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14820	3.78	0.38	12	0.21	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
5	20231130	131255	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	100	2	0.26	2342525500	61971	72.55	38200	38250	37350	49300	26600	37950	37800.35	26.73	0	-357	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14723	3.76	0.37	12	0.16	10125.00	102095.00	42500	20221201	-10.47	28850	20231010	31.89	38950	-2.31	20230201	28850	31.89	20231010	42500	-10.47	20221201	28850	31.89	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
6	20231130	121310	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	100	2	0.26	1941927450	51447	60.23	38200	38250	37350	49300	26600	37950	37746.17	26.73	0	1600	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14723	3.76	0.37	12	0.13	10125.00	102095.00	42500	20221201	-10.47	28850	20231010	31.89	38950	-2.31	20230201	28850	31.89	20231010	42500	-10.47	20221201	28850	31.89	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
7	20231130	111303	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	100	2	0.26	1482029900	39346	46.06	38200	38250	37350	49300	26600	37950	37666.60	26.73	0	3585	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14723	3.76	0.37	12	0.10	10125.00	102095.00	42500	20221201	-10.47	28850	20231010	31.89	38950	-2.31	20230201	28850	31.89	20231010	42500	-10.47	20221201	28850	31.89	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
8	20231130	101256	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	-300	5	-0.79	867008650	23062	27.00	38200	38250	37350	49300	26600	37950	37594.69	26.73	0	2854	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14568	3.72	0.37	12	0.06	10125.00	102095.00	42500	20221201	-11.41	28850	20231010	30.50	38950	-3.34	20230201	28850	30.50	20231010	42500	-11.41	20221201	28850	30.50	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
9	20231130	091256	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	-400	5	-1.05	97641200	2580	3.02	38200	38250	37550	49300	26600	37950	37845.43	26.73	0	-480	38716	38332	37916	37532	37116	38525	37725	1935	11350	5000	28840	50	1	38693623	14529	3.71	0.37	12	0.01	10125.00	102095.00	42500	20221201	-11.65	28850	20231010	30.16	38950	-3.59	20230201	28850	30.16	20231010	42500	-11.65	20221201	28850	30.16	20231010	0.94	N	375500	5000	1934 억		10344668	N	N	117	N	00	N
10	20231129	161249	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37950	-250	5	-0.65	3234396100	85280	83.27	37900	38300	37500	49650	26750	38200	37926.78	26.76	0	6897	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14684	3.75	0.37	12	0.22	10125.00	102095.00	42500	20221201	-10.71	28850	20231010	31.54	38950	-2.57	20230201	28850	31.54	20231010	42500	-10.71	20221201	28850	31.54	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	117	N	00	N
11	20231129	151301	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37800	-400	5	-1.05	3055301400	80555	78.66	37900	38300	37500	49650	26750	38200	37928.14	26.76	0	5393	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14626	3.73	0.37	12	0.21	10125.00	102095.00	42500	20221201	-11.06	28850	20231010	31.02	38950	-2.95	20230201	28850	31.02	20231010	42500	-11.06	20221201	28850	31.02	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
12	20231129	141253	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-300	5	-0.79	2470724600	65123	63.59	37900	38300	37500	49650	26750	38200	37939.35	26.76	0	770	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14665	3.74	0.37	12	0.17	10125.00	102095.00	42500	20221201	-10.82	28850	20231010	31.37	38950	-2.70	20230201	28850	31.37	20231010	42500	-10.82	20221201	28850	31.37	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
13	20231129	131255	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	-100	5	-0.26	2016320750	53136	51.89	37900	38300	37500	49650	26750	38200	37946.41	26.76	0	2526	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14742	3.76	0.37	12	0.14	10125.00	102095.00	42500	20221201	-10.35	28850	20231010	32.06	38950	-2.18	20230201	28850	32.06	20231010	42500	-10.35	20221201	28850	32.06	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
14	20231129	121257	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	0	3	0.00	1630495600	43037	42.02	37900	38250	37500	49650	26750	38200	37885.90	26.76	0	4153	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14781	3.77	0.37	12	0.11	10125.00	102095.00	42500	20221201	-10.12	28850	20231010	32.41	38950	-1.93	20230201	28850	32.41	20231010	42500	-10.12	20221201	28850	32.41	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
15	20231129	111257	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38000	-200	5	-0.52	1259806800	33309	32.53	37900	38200	37500	49650	26750	38200	37821.80	26.76	0	4226	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14704	3.75	0.37	12	0.09	10125.00	102095.00	42500	20221201	-10.59	28850	20231010	31.72	38950	-2.44	20230201	28850	31.72	20231010	42500	-10.59	20221201	28850	31.72	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
16	20231129	101254	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37950	-250	5	-0.65	790046700	20900	20.41	37900	38200	37500	49650	26750	38200	37801.26	26.76	0	2635	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14684	3.75	0.37	12	0.05	10125.00	102095.00	42500	20221201	-10.71	28850	20231010	31.54	38950	-2.57	20230201	28850	31.54	20231010	42500	-10.71	20221201	28850	31.54	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
17	20231129	091248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-300	5	-0.79	157269300	4137	4.04	37900	38200	37900	49650	26750	38200	38015.26	26.76	0	292	38800	38500	38250	37950	37700	38375	37825	1935	11450	5000	29030	50	1	38693623	14665	3.74	0.37	12	0.01	10125.00	102095.00	42500	20221201	-10.82	28850	20231010	31.37	38950	-2.70	20230201	28850	31.37	20231010	42500	-10.82	20221201	28850	31.37	20231010	0.95	N	375500	5000	1934 억		10354333	N	N	24	N	00	N
18	20231128	161248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	-50	5	-0.13	3925902750	102390	117.18	38300	38550	38000	49700	26800	38250	38342.65	26.84	0	-18863	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14781	3.77	0.37	12	0.26	10125.00	102095.00	42500	20221201	-10.12	28850	20231010	32.41	38950	-1.93	20230201	28850	32.41	20231010	42500	-10.12	20221201	28850	32.41	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	24	N	00	N
19	20231128	151122	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38500	250	2	0.65	3507217100	91470	104.68	38300	38550	38000	49700	26800	38250	38342.81	26.84	0	-18181	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14897	3.80	0.38	12	0.24	10125.00	102095.00	42500	20221201	-9.41	28850	20231010	33.45	38950	-1.16	20230201	28850	33.45	20231010	42500	-9.41	20221201	28850	33.45	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
20	20231128	141245	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38350	100	2	0.26	2317109700	60496	69.24	38300	38500	38000	49700	26800	38250	38301.87	26.84	0	-12950	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14839	3.79	0.38	12	0.16	10125.00	102095.00	42500	20221201	-9.76	28850	20231010	32.93	38950	-1.54	20230201	28850	32.93	20231010	42500	-9.76	20221201	28850	32.93	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
21	20231128	131240	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	50	2	0.13	1796130400	46907	53.68	38300	38500	38000	49700	26800	38250	38291.31	26.84	0	-5792	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14820	3.78	0.38	12	0.12	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
22	20231128	121248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	50	2	0.13	1174316850	30711	35.15	38300	38450	38000	49700	26800	38250	38237.66	26.84	0	-595	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14820	3.78	0.38	12	0.08	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
23	20231128	111248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	0	3	0.00	796431550	20837	23.85	38300	38450	38000	49700	26800	38250	38221.99	26.84	0	-755	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14800	3.78	0.37	12	0.05	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
24	20231128	101243	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	50	2	0.13	500935350	13109	15.00	38300	38450	38000	49700	26800	38250	38213.09	26.84	0	315	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14820	3.78	0.38	12	0.03	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
25	20231128	091243	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38350	100	2	0.26	195412400	5116	5.86	38300	38450	38000	49700	26800	38250	38196.33	26.84	0	1227	38883	38566	38133	37816	37383	38350	37600	1935	11450	5000	29070	50	1	38693623	14839	3.79	0.38	12	0.01	10125.00	102095.00	42500	20221201	-9.76	28850	20231010	32.93	38950	-1.54	20230201	28850	32.93	20231010	42500	-9.76	20221201	28850	32.93	20231010	0.98	N	375500	5000	1934 억		10386042	N	N	511	N	00	N
26	20231127	161234	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	100	2	0.26	3328357850	87275	49.98	38400	38450	37700	49550	26750	38150	38136.43	26.89	3818	-10123	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14800	3.78	0.37	12	0.23	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	511	N	00	N
27	20231127	151248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	150	2	0.39	3128883600	82057	46.99	38400	38450	37700	49550	26750	38150	38130.61	26.89	3818	-11663	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14820	3.78	0.38	12	0.21	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
28	20231127	141245	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38350	200	2	0.52	2140987050	56199	32.18	38400	38450	37700	49550	26750	38150	38096.53	26.89	3818	-8161	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14839	3.79	0.38	12	0.15	10125.00	102095.00	42500	20221201	-9.76	28850	20231010	32.93	38950	-1.54	20230201	28850	32.93	20231010	42500	-9.76	20221201	28850	32.93	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
29	20231127	131248	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	100	2	0.26	1599884000	42085	24.10	38400	38400	37700	49550	26750	38150	38015.54	26.89	3818	-6435	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14800	3.78	0.37	12	0.11	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
30	20231127	121254	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38000	-150	5	-0.39	1167174300	30717	17.59	38400	38400	37700	49550	26750	38150	37997.67	26.89	3818	-1465	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14704	3.75	0.37	12	0.08	10125.00	102095.00	42500	20221201	-10.59	28850	20231010	31.72	38950	-2.44	20230201	28850	31.72	20231010	42500	-10.59	20221201	28850	31.72	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
31	20231127	111232	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-250	5	-0.66	962321900	25329	14.50	38400	38400	37700	49550	26750	38150	37992.89	26.89	3818	273	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14665	3.74	0.37	12	0.07	10125.00	102095.00	42500	20221201	-10.82	28850	20231010	31.37	38950	-2.70	20230201	28850	31.37	20231010	42500	-10.82	20221201	28850	31.37	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
32	20231127	101230	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	50	2	0.13	507493250	13375	7.66	38400	38400	37700	49550	26750	38150	37943.42	26.89	3818	96	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14781	3.77	0.37	12	0.03	10125.00	102095.00	42500	20221201	-10.12	28850	20231010	32.41	38950	-1.93	20230201	28850	32.41	20231010	42500	-10.12	20221201	28850	32.41	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
33	20231127	091233	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38000	-150	5	-0.39	106075000	2789	1.60	38400	38400	37850	49550	26750	38150	38033.35	26.89	3818	-891	38983	38566	37933	37516	36883	38775	37725	1935	11400	5000	28990	50	1	38693623	14704	3.75	0.37	12	0.01	10125.00	102095.00	42500	20221201	-10.59	28850	20231010	31.72	38950	-2.44	20230201	28850	31.72	20231010	42500	-10.59	20221201	28850	31.72	20231010	0.98	N	375500	5000	1934 억		10403528	N	N	0	N	00	N
34	20231124	161227	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38150	600	2	1.60	6650913700	174514	180.85	37650	38350	37300	48800	26300	37550	38111.06	26.88	-92	36502	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14762	3.77	0.37	12	0.45	10125.00	102095.00	42500	20221201	-10.24	28850	20231010	32.24	38950	-2.05	20230201	28850	32.24	20231010	42500	-10.24	20221201	28850	32.24	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
35	20231124	151235	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	500	2	1.33	6405604000	168077	174.18	37650	38350	37300	48800	26300	37550	38111.13	26.88	-92	37357	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14723	3.76	0.37	12	0.43	10125.00	102095.00	42500	20221201	-10.47	28850	20231010	31.89	38950	-2.31	20230201	28850	31.89	20231010	42500	-10.47	20221201	28850	31.89	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
36	20231124	141231	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	550	2	1.46	5689425500	149262	154.68	37650	38350	37300	48800	26300	37550	38117.04	26.88	-92	39342	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14742	3.76	0.37	12	0.39	10125.00	102095.00	42500	20221201	-10.35	28850	20231010	32.06	38950	-2.18	20230201	28850	32.06	20231010	42500	-10.35	20221201	28850	32.06	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
37	20231124	131228	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	750	2	2.00	4772017550	125204	129.75	37650	38350	37300	48800	26300	37550	38113.94	26.88	-92	31909	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14820	3.78	0.38	12	0.32	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
38	20231124	121237	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	700	2	1.86	4040103300	106046	109.90	37650	38350	37300	48800	26300	37550	38097.65	26.88	-92	26761	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14800	3.78	0.37	12	0.27	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
39	20231124	111233	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38300	750	2	2.00	3368893400	88494	91.71	37650	38350	37300	48800	26300	37550	38069.17	26.88	-92	25679	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14820	3.78	0.38	12	0.23	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
40	20231124	101236	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	550	2	1.46	2057224500	54205	56.17	37650	38150	37300	48800	26300	37550	37952.67	26.88	-92	18552	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14742	3.76	0.37	12	0.14	10125.00	102095.00	42500	20221201	-10.35	28850	20231010	32.06	38950	-2.18	20230201	28850	32.06	20231010	42500	-10.35	20221201	28850	32.06	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
41	20231124	091227	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37750	200	2	0.53	90868750	2421	2.51	37650	37750	37300	48800	26300	37550	37533.56	26.88	-92	171	38050	37800	37350	37100	36650	37925	37225	1935	11250	5000	28530	50	1	38693623	14607	3.73	0.37	12	0.01	10125.00	102095.00	42500	20221201	-11.18	28850	20231010	30.85	38950	-3.08	20230201	28850	30.85	20231010	42500	-11.18	20221201	28850	30.85	20231010	0.99	N	375500	5000	1934 억		10401568	N	N	1	N	00	N
42	20231123	161210	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	250	2	0.67	3599290650	96439	122.88	36950	37600	36900	48450	26150	37300	37321.93	26.92	0	-17680	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14529	3.71	0.37	12	0.25	10125.00	102095.00	42500	20221201	-11.65	28850	20231010	30.16	38950	-3.59	20230201	28850	30.16	20231010	42500	-11.65	20221201	28850	30.16	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	1	N	00	N
43	20231123	151253	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	250	2	0.67	3341312500	89570	114.13	36950	37550	36900	48450	26150	37300	37303.92	26.92	0	-16063	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14529	3.71	0.37	12	0.23	10125.00	102095.00	42500	20221201	-11.65	28850	20231010	30.16	38950	-3.59	20230201	28850	30.16	20231010	42500	-11.65	20221201	28850	30.16	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
44	20231123	141253	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	100	2	0.27	2227165100	59817	76.22	36950	37500	36900	48450	26150	37300	37232.98	26.92	0	-11014	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14471	3.69	0.37	12	0.15	10125.00	102095.00	42500	20221201	-12.00	28850	20231010	29.64	38950	-3.98	20230201	28850	29.64	20231010	42500	-12.00	20221201	28850	29.64	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
45	20231123	131252	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-200	5	-0.54	1461407050	39255	50.02	36950	37500	36900	48450	26150	37300	37228.56	26.92	0	-4879	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14355	3.66	0.36	12	0.10	10125.00	102095.00	42500	20221201	-12.71	28850	20231010	28.60	38950	-4.75	20230201	28850	28.60	20231010	42500	-12.71	20221201	28850	28.60	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
46	20231123	121232	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	-100	5	-0.27	997323750	26750	34.08	36950	37500	36900	48450	26150	37300	37283.13	26.92	0	-1771	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14394	3.67	0.36	12	0.07	10125.00	102095.00	42500	20221201	-12.47	28850	20231010	28.94	38950	-4.49	20230201	28850	28.94	20231010	42500	-12.47	20221201	28850	28.94	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
47	20231123	111304	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	50	2	0.13	688245550	18468	23.53	36950	37500	36900	48450	26150	37300	37266.92	26.92	0	1346	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14452	3.69	0.37	12	0.05	10125.00	102095.00	42500	20221201	-12.12	28850	20231010	29.46	38950	-4.11	20230201	28850	29.46	20231010	42500	-12.12	20221201	28850	29.46	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
48	20231123	101236	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	0	3	0.00	396671450	10665	13.59	36950	37350	36900	48450	26150	37300	37193.76	26.92	0	87	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14433	3.68	0.37	12	0.03	10125.00	102095.00	42500	20221201	-12.24	28850	20231010	29.29	38950	-4.24	20230201	28850	29.29	20231010	42500	-12.24	20221201	28850	29.29	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
49	20231123	091230	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	-50	5	-0.13	104181150	2806	3.58	36950	37350	36900	48450	26150	37300	37127.99	26.92	0	-295	37833	37566	37133	36866	36433	37700	37000	1935	11150	5000	28340	50	1	38693623	14413	3.68	0.36	12	0.01	10125.00	102095.00	42500	20221201	-12.35	28850	20231010	29.12	38950	-4.36	20230201	28850	29.12	20231010	42500	-12.35	20221201	28850	29.12	20231010	1.01	N	375500	5000	1934 억		10415048	N	N	170	N	00	N
50	20231122	161145	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	200	2	0.54	2918654250	78445	44.02	36750	37400	36700	48200	26000	37100	37206.36	26.88	0	10248	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14433	3.68	0.37	12	0.20	10125.00	102095.00	42500	20221201	-12.24	28850	20231010	29.29	38950	-4.24	20230201	28850	29.29	20231010	42500	-12.24	20221201	28850	29.29	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	170	N	00	N
51	20231122	151211	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-50	5	-0.13	2758904850	74157	41.62	36750	37400	36700	48200	26000	37100	37203.57	26.88	0	8671	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14336	3.66	0.36	12	0.19	10125.00	102095.00	42500	20221201	-12.82	28850	20231010	28.42	38950	-4.88	20230201	28850	28.42	20231010	42500	-12.82	20221201	28850	28.42	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
52	20231122	141200	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	250	2	0.67	2073893050	55755	31.29	36750	37400	36700	48200	26000	37100	37196.54	26.88	0	9470	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14452	3.69	0.37	12	0.14	10125.00	102095.00	42500	20221201	-12.12	28850	20231010	29.46	38950	-4.11	20230201	28850	29.46	20231010	42500	-12.12	20221201	28850	29.46	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
53	20231122	131238	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	200	2	0.54	1854030200	49859	27.98	36750	37400	36700	48200	26000	37100	37185.47	26.88	0	8843	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14433	3.68	0.37	12	0.13	10125.00	102095.00	42500	20221201	-12.24	28850	20231010	29.29	38950	-4.24	20230201	28850	29.29	20231010	42500	-12.24	20221201	28850	29.29	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
54	20231122	121247	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	100	2	0.27	1507567250	40549	22.76	36750	37400	36700	48200	26000	37100	37178.90	26.88	0	9280	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14394	3.67	0.36	12	0.10	10125.00	102095.00	42500	20221201	-12.47	28850	20231010	28.94	38950	-4.49	20230201	28850	28.94	20231010	42500	-12.47	20221201	28850	28.94	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
55	20231122	111341	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	150	2	0.40	1042036300	28072	15.75	36750	37350	36700	48200	26000	37100	37120.13	26.88	0	6809	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14413	3.68	0.36	12	0.07	10125.00	102095.00	42500	20221201	-12.35	28850	20231010	29.12	38950	-4.36	20230201	28850	29.12	20231010	42500	-12.35	20221201	28850	29.12	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
56	20231122	101300	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-50	5	-0.13	370394950	10036	5.63	36750	37200	36700	48200	26000	37100	36906.63	26.88	0	958	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14336	3.66	0.36	12	0.03	10125.00	102095.00	42500	20221201	-12.82	28850	20231010	28.42	38950	-4.88	20230201	28850	28.42	20231010	42500	-12.82	20221201	28850	28.42	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
57	20231122	091207	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	-300	5	-0.81	124482700	3382	1.90	36750	37100	36700	48200	26000	37100	36807.42	26.88	0	1225	37966	37532	36866	36432	35766	37750	36650	1935	11100	5000	28190	50	1	38693623	14239	3.63	0.36	12	0.01	10125.00	102095.00	42500	20221201	-13.41	28850	20231010	27.56	38950	-5.52	20230201	28850	27.56	20231010	42500	-13.41	20221201	28850	27.56	20231010	1.03	N	375500	5000	1934 억		10401238	N	N	1	N	00	N
58	20231121	161200	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	700	2	1.92	6576722200	177933	174.71	36400	37300	36200	47300	25500	36400	36961.75	26.92	0	27706	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14355	3.66	0.36	12	0.46	10125.00	102095.00	42500	20221201	-12.71	28850	20231010	28.60	38950	-4.75	20230201	28850	28.60	20231010	42500	-12.71	20221201	28850	28.60	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	1	N	00	N
59	20231121	151205	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	650	2	1.79	6271264800	169696	166.63	36400	37300	36200	47300	25500	36400	36955.88	26.92	0	25617	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14336	3.66	0.36	12	0.44	10125.00	102095.00	42500	20221201	-12.82	28850	20231010	28.42	38950	-4.88	20230201	28850	28.42	20231010	42500	-12.82	20221201	28850	28.42	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
60	20231121	141147	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	800	2	2.20	4766874700	129235	126.90	36400	37250	36200	47300	25500	36400	36885.33	26.92	0	28619	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14394	3.67	0.36	12	0.33	10125.00	102095.00	42500	20221201	-12.47	28850	20231010	28.94	38950	-4.49	20230201	28850	28.94	20231010	42500	-12.47	20221201	28850	28.94	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
61	20231121	131136	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	650	2	1.79	3612875650	98191	96.41	36400	37100	36200	47300	25500	36400	36794.37	26.92	0	19806	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14336	3.66	0.36	12	0.25	10125.00	102095.00	42500	20221201	-12.82	28850	20231010	28.42	38950	-4.88	20230201	28850	28.42	20231010	42500	-12.82	20221201	28850	28.42	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
62	20231121	121139	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	500	2	1.37	2955940600	80443	78.99	36400	37000	36200	47300	25500	36400	36745.78	26.92	0	17840	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14278	3.64	0.36	12	0.21	10125.00	102095.00	42500	20221201	-13.18	28850	20231010	27.90	38950	-5.26	20230201	28850	27.90	20231010	42500	-13.18	20221201	28850	27.90	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
63	20231121	111132	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	550	2	1.51	2470180500	67278	66.06	36400	37000	36200	47300	25500	36400	36716.03	26.92	0	14507	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14297	3.65	0.36	12	0.17	10125.00	102095.00	42500	20221201	-13.06	28850	20231010	28.08	38950	-5.13	20230201	28850	28.08	20231010	42500	-13.06	20221201	28850	28.08	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
64	20231121	101104	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	550	2	1.51	2041058300	55650	54.64	36400	37000	36200	47300	25500	36400	36676.70	26.92	0	14650	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14297	3.65	0.36	12	0.14	10125.00	102095.00	42500	20221201	-13.06	28850	20231010	28.08	38950	-5.13	20230201	28850	28.08	20231010	42500	-13.06	20221201	28850	28.08	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
65	20231121	091122	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	50	2	0.14	963945350	26373	25.90	36400	36900	36200	47300	25500	36400	36550.47	26.92	0	7419	37000	36700	36550	36250	36100	36625	36175	1935	10900	5000	27660	50	1	38693623	14104	3.60	0.36	12	0.07	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	1.03	N	375500	5000	1934 억		10414763	N	N	0	N	00	N
66	20231120	161127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-300	5	-0.82	3719788200	101675	56.04	36700	36850	36400	47700	25700	36700	36585.12	26.96	0	-6410	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14084	3.60	0.36	12	0.26	10125.00	102095.00	42500	20221201	-14.35	28850	20231010	26.17	38950	-6.55	20230201	28850	26.17	20231010	42500	-14.35	20221201	28850	26.17	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
67	20231120	151139	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-150	5	-0.41	3441428100	94034	51.82	36700	36850	36400	47700	25700	36700	36597.70	26.96	0	-5460	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14143	3.61	0.36	12	0.24	10125.00	102095.00	42500	20221201	-14.00	28850	20231010	26.69	38950	-6.16	20230201	28850	26.69	20231010	42500	-14.00	20221201	28850	26.69	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
68	20231120	141139	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	0	3	0.00	2736551450	74836	41.24	36700	36850	36400	47700	25700	36700	36567.31	26.96	0	110	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.19	10125.00	102095.00	42500	20221201	-13.65	28850	20231010	27.21	38950	-5.78	20230201	28850	27.21	20231010	42500	-13.65	20221201	28850	27.21	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
69	20231120	131127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	1803436050	49318	27.18	36700	36850	36400	47700	25700	36700	36567.50	26.96	0	2881	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.13	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
70	20231120	121135	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	1095027150	29909	16.48	36700	36850	36400	47700	25700	36700	36611.96	26.96	0	834	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.08	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
71	20231120	111127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	0	3	0.00	815454400	22277	12.28	36700	36850	36400	47700	25700	36700	36605.22	26.96	0	940	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.06	10125.00	102095.00	42500	20221201	-13.65	28850	20231010	27.21	38950	-5.78	20230201	28850	27.21	20231010	42500	-13.65	20221201	28850	27.21	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
72	20231120	101126	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	340295850	9275	5.11	36700	36850	36450	47700	25700	36700	36689.58	26.96	0	1254	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.02	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
73	20231120	091137	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-150	5	-0.41	35849950	980	0.54	36700	36700	36450	47700	25700	36700	36581.58	26.96	0	80	37366	37032	36466	36132	35566	37200	36300	1935	11000	5000	27890	50	1	38693623	14143	3.61	0.36	12	0.00	10125.00	102095.00	42500	20221201	-14.00	28850	20231010	26.69	38950	-6.16	20230201	28850	26.69	20231010	42500	-14.00	20221201	28850	26.69	20231010	1.05	N	375500	5000	1934 억		10429915	N	N	0	N	00	N
74	20231117	161202	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	200	2	0.55	6598100800	181230	107.25	36500	36800	35900	47450	25550	36500	36407.23	26.92	1656	35350	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14201	3.62	0.36	12	0.47	10125.00	102095.00	42500	20221201	-13.65	28850	20231010	27.21	38950	-5.78	20230201	28850	27.21	20231010	42500	-13.65	20221201	28850	27.21	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
75	20231117	151209	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	150	2	0.41	6329436900	173906	102.92	36500	36800	35900	47450	25550	36500	36395.74	26.92	1656	32256	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14181	3.62	0.36	12	0.45	10125.00	102095.00	42500	20221201	-13.76	28850	20231010	27.04	38950	-5.91	20230201	28850	27.04	20231010	42500	-13.76	20221201	28850	27.04	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
76	20231117	141202	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36750	250	2	0.68	5361657100	147541	87.31	36500	36800	35900	47450	25550	36500	36340.12	26.92	1656	31088	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14220	3.63	0.36	12	0.38	10125.00	102095.00	42500	20221201	-13.53	28850	20231010	27.38	38950	-5.65	20230201	28850	27.38	20231010	42500	-13.53	20221201	28850	27.38	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
77	20231117	131200	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	100	2	0.27	4475878350	123396	73.02	36500	36650	35900	47450	25550	36500	36272.48	26.92	1656	33309	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14162	3.61	0.36	12	0.32	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
78	20231117	121203	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	0	3	0.00	3699494800	102156	60.46	36500	36600	35900	47450	25550	36500	36214.17	26.92	1656	32021	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14123	3.60	0.36	12	0.26	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
79	20231117	111210	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	-350	5	-0.96	2659481750	73600	43.56	36500	36550	35900	47450	25550	36500	36134.26	26.92	1656	23879	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	13988	3.57	0.35	12	0.19	10125.00	102095.00	42500	20221201	-14.94	28850	20231010	25.30	38950	-7.19	20230201	28850	25.30	20231010	42500	-14.94	20221201	28850	25.30	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
80	20231117	101205	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	-450	5	-1.23	1142620900	31512	18.65	36500	36550	36000	47450	25550	36500	36259.87	26.92	1656	8002	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	13949	3.56	0.35	12	0.08	10125.00	102095.00	42500	20221201	-15.18	28850	20231010	24.96	38950	-7.45	20230201	28850	24.96	20231010	42500	-15.18	20221201	28850	24.96	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
81	20231117	091205	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-150	5	-0.41	155900850	4295	2.54	36500	36550	36050	47450	25550	36500	36298.22	26.92	1656	455	37433	36966	36383	35916	35333	37200	36150	1935	10950	5000	27740	50	1	38693623	14065	3.59	0.36	12	0.01	10125.00	102095.00	42500	20221201	-14.47	28850	20231010	26.00	38950	-6.68	20230201	28850	26.00	20231010	42500	-14.47	20221201	28850	26.00	20231010	0.98	N	375500	5000	1934 억		10414456	N	N	8	N	00	N
82	20231116	161202	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	150	2	0.41	5930164250	162817	86.92	36000	36850	35800	47150	25450	36300	36422.27	26.92	0	-17102	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14104	3.60	0.36	12	0.42	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
83	20231116	151155	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	200	2	0.55	5054090850	138827	74.11	36000	36850	35800	47150	25450	36300	36405.68	26.92	0	-6543	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14123	3.60	0.36	12	0.36	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
84	20231116	141132	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	150	2	0.41	3837031500	105492	56.31	36000	36850	35800	47150	25450	36300	36372.72	26.92	0	-3765	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14104	3.60	0.36	12	0.27	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
85	20231116	131155	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	350	2	0.96	2660255350	73377	39.17	36000	36650	35800	47150	25450	36300	36254.62	26.92	0	-4350	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14181	3.62	0.36	12	0.19	10125.00	102095.00	42500	20221201	-13.76	28850	20231010	27.04	38950	-5.91	20230201	28850	27.04	20231010	42500	-13.76	20221201	28850	27.04	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
86	20231116	121156	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	150	2	0.41	1783034300	49364	26.35	36000	36550	35800	47150	25450	36300	36120.13	26.92	0	-5857	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14104	3.60	0.36	12	0.13	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
87	20231116	111156	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	-300	5	-0.83	1071356750	29772	15.89	36000	36250	35800	47150	25450	36300	35985.38	26.92	0	-3364	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	13930	3.56	0.35	12	0.08	10125.00	102095.00	42500	20221201	-15.29	28850	20231010	24.78	38950	-7.57	20230201	28850	24.78	20231010	42500	-15.29	20221201	28850	24.78	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
88	20231116	101155	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	-400	5	-1.10	227796550	6339	3.38	36000	36200	35800	47150	25450	36300	35935.72	26.92	0	-1609	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	13891	3.55	0.35	12	0.02	10125.00	102095.00	42500	20221201	-15.53	28850	20231010	24.44	38950	-7.83	20230201	28850	24.44	20231010	42500	-15.53	20221201	28850	24.44	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
89	20231116	091201	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	0	3	0.00	0	0	0.00	0	0	0	47150	25450	36300	0.00	26.92	0	0	37500	36900	36350	35750	35200	36625	35475	1935	10850	5000	27580	50	1	38693623	14046	3.59	0.36	12	0.00	10125.00	102095.00	42500	20221201	-14.59	28850	20231010	25.82	38950	-6.80	20230201	28850	25.82	20231010	42500	-14.59	20221201	28850	25.82	20231010	0.98	N	375500	5000	1934 억		10417676	N	N	8	N	00	N
90	20231115	161032	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	500	2	1.40	6800089250	187213	107.23	36550	36950	35800	46500	25100	35800	36322.74	27.04	0	-34862	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14046	3.59	0.36	12	0.48	10125.00	102095.00	42500	20221201	-14.59	28850	20231010	25.82	38950	-6.80	20230201	28850	25.82	20231010	42500	-14.59	20221201	28850	25.82	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	8	N	00	N
91	20231115	151217	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	550	2	1.54	6556120550	180495	103.38	36550	36950	35800	46500	25100	35800	36323.00	27.04	0	-34764	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14065	3.59	0.36	12	0.47	10125.00	102095.00	42500	20221201	-14.47	28850	20231010	26.00	38950	-6.68	20230201	28850	26.00	20231010	42500	-14.47	20221201	28850	26.00	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
92	20231115	141213	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	500	2	1.40	5053377200	139165	79.71	36550	36950	35800	46500	25100	35800	36312.13	27.04	0	-22281	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14046	3.59	0.36	12	0.36	10125.00	102095.00	42500	20221201	-14.59	28850	20231010	25.82	38950	-6.80	20230201	28850	25.82	20231010	42500	-14.59	20221201	28850	25.82	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
93	20231115	131215	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	650	2	1.82	3907445500	107677	61.67	36550	36950	35800	46500	25100	35800	36288.58	27.04	0	-13060	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14104	3.60	0.36	12	0.28	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
94	20231115	121216	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	500	2	1.40	3289180100	90656	51.93	36550	36950	35800	46500	25100	35800	36281.99	27.04	0	-9808	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14046	3.59	0.36	12	0.23	10125.00	102095.00	42500	20221201	-14.59	28850	20231010	25.82	38950	-6.80	20230201	28850	25.82	20231010	42500	-14.59	20221201	28850	25.82	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
95	20231115	111230	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	550	2	1.54	2675253500	73759	42.25	36550	36950	35800	46500	25100	35800	36270.20	27.04	0	-9230	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14065	3.59	0.36	12	0.19	10125.00	102095.00	42500	20221201	-14.47	28850	20231010	26.00	38950	-6.68	20230201	28850	26.00	20231010	42500	-14.47	20221201	28850	26.00	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
96	20231115	101220	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	250	2	0.70	1924831550	53103	30.42	36550	36950	35800	46500	25100	35800	36247.13	27.04	0	-9042	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	13949	3.56	0.35	12	0.14	10125.00	102095.00	42500	20221201	-15.18	28850	20231010	24.96	38950	-7.45	20230201	28850	24.96	20231010	42500	-15.18	20221201	28850	24.96	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
97	20231115	091209	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	500	2	1.40	587104350	16094	9.22	36550	36950	36200	46500	25100	35800	36479.70	27.04	0	-3466	37766	36782	36266	35282	34766	36525	35025	1935	10700	5000	27200	50	1	38693623	14046	3.59	0.36	12	0.04	10125.00	102095.00	42500	20221201	-14.59	28850	20231010	25.82	38950	-6.80	20230201	28850	25.82	20231010	42500	-14.59	20221201	28850	25.82	20231010	0.97	N	375500	5000	1934 억		10461735	N	N	1	N	00	N
98	20231114	161150	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	-1100	5	-2.98	6316482200	174399	150.06	37250	37250	35750	47950	25850	36900	36220.12	27.02	-46	-7899	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	13852	3.54	0.35	12	0.45	10125.00	102095.00	42500	20221201	-15.76	28850	20231010	24.09	38950	-8.09	20230201	28850	24.09	20231010	42500	-15.76	20221201	28850	24.09	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	1	N	00	N
99	20231114	151157	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-1150	5	-3.12	5917358350	163260	140.47	37250	37250	35750	47950	25850	36900	36245.00	27.02	-46	-9810	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	13833	3.53	0.35	12	0.42	10125.00	102095.00	42500	20221201	-15.88	28850	20231010	23.92	38950	-8.22	20230201	28850	23.92	20231010	42500	-15.88	20221201	28850	23.92	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
100	20231114	141153	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-650	5	-1.76	4482196100	123394	106.17	37250	37250	35900	47950	25850	36900	36324.26	27.02	-46	-14969	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14026	3.58	0.36	12	0.32	10125.00	102095.00	42500	20221201	-14.71	28850	20231010	25.65	38950	-6.93	20230201	28850	25.65	20231010	42500	-14.71	20221201	28850	25.65	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
101	20231114	131155	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-650	5	-1.76	2667191450	73106	62.90	37250	37250	36200	47950	25850	36900	36483.89	27.02	-46	-19198	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14026	3.58	0.36	12	0.19	10125.00	102095.00	42500	20221201	-14.71	28850	20231010	25.65	38950	-6.93	20230201	28850	25.65	20231010	42500	-14.71	20221201	28850	25.65	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
102	20231114	121158	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-500	5	-1.36	2090301350	57256	49.26	37250	37250	36200	47950	25850	36900	36507.99	27.02	-46	-15248	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14084	3.60	0.36	12	0.15	10125.00	102095.00	42500	20221201	-14.35	28850	20231010	26.17	38950	-6.55	20230201	28850	26.17	20231010	42500	-14.35	20221201	28850	26.17	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
103	20231114	111208	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-400	5	-1.08	1619278750	44341	38.15	37250	37250	36200	47950	25850	36900	36518.77	27.02	-46	-13532	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14123	3.60	0.36	12	0.11	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
104	20231114	101156	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-500	5	-1.36	952329700	25980	22.35	37250	37250	36350	47950	25850	36900	36656.26	27.02	-46	-7637	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14084	3.60	0.36	12	0.07	10125.00	102095.00	42500	20221201	-14.35	28850	20231010	26.17	38950	-6.55	20230201	28850	26.17	20231010	42500	-14.35	20221201	28850	26.17	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
105	20231114	091142	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	50	2	0.14	211123600	5707	4.91	37250	37250	36800	47950	25850	36900	36993.80	27.02	-46	-1027	37966	37432	36966	36432	35966	37200	36200	1935	11050	5000	28040	50	1	38693623	14297	3.65	0.36	12	0.01	10125.00	102095.00	42500	20221201	-13.06	28850	20231010	28.08	38950	-5.13	20230201	28850	28.08	20231010	42500	-13.06	20221201	28850	28.08	20231010	1.02	N	375500	5000	1934 억		10453205	N	N	0	N	00	N
106	20231113	161134	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-200	5	-0.54	4282829800	116203	78.95	37100	37500	36500	48200	26000	37100	36856.44	27.06	0	-18980	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14278	3.64	0.36	12	0.30	10125.00	102095.00	42500	20221201	-13.18	28850	20231010	27.90	38950	-5.26	20230201	28850	27.90	20231010	42500	-13.18	20221201	28850	27.90	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
107	20231113	151128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	-450	5	-1.21	4084013450	110805	75.28	37100	37500	36500	48200	26000	37100	36857.66	27.06	0	-19737	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14181	3.62	0.36	12	0.29	10125.00	102095.00	42500	20221201	-13.76	28850	20231010	27.04	38950	-5.91	20230201	28850	27.04	20231010	42500	-13.76	20221201	28850	27.04	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
108	20231113	141129	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-100	5	-0.27	3201275700	86893	59.04	37100	37500	36500	48200	26000	37100	36841.58	27.06	0	-19992	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14317	3.65	0.36	12	0.22	10125.00	102095.00	42500	20221201	-12.94	28850	20231010	28.25	38950	-5.01	20230201	28850	28.25	20231010	42500	-12.94	20221201	28850	28.25	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
109	20231113	131127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-50	5	-0.13	2617871850	71117	48.32	37100	37500	36500	48200	26000	37100	36810.77	27.06	0	-15937	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14336	3.66	0.36	12	0.18	10125.00	102095.00	42500	20221201	-12.82	28850	20231010	28.42	38950	-4.88	20230201	28850	28.42	20231010	42500	-12.82	20221201	28850	28.42	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
110	20231113	121132	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	-300	5	-0.81	2168305100	58918	40.03	37100	37500	36500	48200	26000	37100	36802.08	27.06	0	-12360	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14239	3.63	0.36	12	0.15	10125.00	102095.00	42500	20221201	-13.41	28850	20231010	27.56	38950	-5.52	20230201	28850	27.56	20231010	42500	-13.41	20221201	28850	27.56	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
111	20231113	111126	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-250	5	-0.67	1692592200	46015	31.26	37100	37500	36500	48200	26000	37100	36783.49	27.06	0	-8335	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14259	3.64	0.36	12	0.12	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
112	20231113	101124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-550	5	-1.48	1029307300	27969	19.00	37100	37500	36500	48200	26000	37100	36801.72	27.06	0	-5857	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14143	3.61	0.36	12	0.07	10125.00	102095.00	42500	20221201	-14.00	28850	20231010	26.69	38950	-6.16	20230201	28850	26.69	20231010	42500	-14.00	20221201	28850	26.69	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
113	20231113	091133	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	-300	5	-0.81	355009400	9605	6.53	37100	37500	36600	48200	26000	37100	36960.90	27.06	0	-4828	38066	37582	36866	36382	35666	37825	36625	1935	11100	5000	28190	50	1	38693623	14239	3.63	0.36	12	0.02	10125.00	102095.00	42500	20221201	-13.41	28850	20231010	27.56	38950	-5.52	20230201	28850	27.56	20231010	42500	-13.41	20221201	28850	27.56	20231010	1.03	N	375500	5000	1934 억		10470834	N	N	0	N	00	N
114	20231110	161145	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	600	2	1.64	5450913300	147107	88.83	36150	37350	36150	47450	25550	36500	37053.96	27.08	0	1394	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14355	3.66	0.36	12	0.38	10125.00	102095.00	42500	20221201	-12.71	28850	20231010	28.60	38950	-4.75	20230201	28850	28.60	20231010	42500	-12.71	20221201	28850	28.60	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
115	20231110	151151	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	600	2	1.64	5297735650	142974	86.33	36150	37350	36150	47450	25550	36500	37053.84	27.08	0	1072	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14355	3.66	0.36	12	0.37	10125.00	102095.00	42500	20221201	-12.71	28850	20231010	28.60	38950	-4.75	20230201	28850	28.60	20231010	42500	-12.71	20221201	28850	28.60	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
116	20231110	141136	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	800	2	2.19	4585083700	123803	74.75	36150	37350	36150	47450	25550	36500	37035.32	27.08	0	1051	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14433	3.68	0.37	12	0.32	10125.00	102095.00	42500	20221201	-12.24	28850	20231010	29.29	38950	-4.24	20230201	28850	29.29	20231010	42500	-12.24	20221201	28850	29.29	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
117	20231110	131137	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	500	2	1.37	3610233050	97630	58.95	36150	37300	36150	47450	25550	36500	36978.73	27.08	0	2368	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14317	3.65	0.36	12	0.25	10125.00	102095.00	42500	20221201	-12.94	28850	20231010	28.25	38950	-5.01	20230201	28850	28.25	20231010	42500	-12.94	20221201	28850	28.25	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
118	20231110	121146	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	650	2	1.78	2581680800	69975	42.25	36150	37300	36150	47450	25550	36500	36894.34	27.08	0	8686	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14375	3.67	0.36	12	0.18	10125.00	102095.00	42500	20221201	-12.59	28850	20231010	28.77	38950	-4.62	20230201	28850	28.77	20231010	42500	-12.59	20221201	28850	28.77	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
119	20231110	111123	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	650	2	1.78	1770021800	48151	29.07	36150	37150	36150	47450	25550	36500	36759.82	27.08	0	7853	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14375	3.67	0.36	12	0.12	10125.00	102095.00	42500	20221201	-12.59	28850	20231010	28.77	38950	-4.62	20230201	28850	28.77	20231010	42500	-12.59	20221201	28850	28.77	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
120	20231110	101138	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	350	2	0.96	845863800	23167	13.99	36150	36850	36150	47450	25550	36500	36511.58	27.08	0	3092	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14259	3.64	0.36	12	0.06	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
121	20231110	091117	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-100	5	-0.27	165389450	4542	2.74	36150	36650	36150	47450	25550	36500	36413.33	27.08	0	690	37800	37150	36400	35750	35000	36775	35375	1935	10950	5000	27740	50	1	38693623	14084	3.60	0.36	12	0.01	10125.00	102095.00	42500	20221201	-14.35	28850	20231010	26.17	38950	-6.55	20230201	28850	26.17	20231010	42500	-14.35	20221201	28850	26.17	20231010	0.99	N	375500	5000	1934 억		10477606	N	N	0	N	00	N
122	20231109	161110	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-300	5	-0.82	6038920350	165200	126.09	36750	37050	35650	47800	25800	36800	36555.26	27.10	0	26323	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14123	3.60	0.36	12	0.43	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
123	20231109	151109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-550	5	-1.49	4947241150	135252	103.23	36750	37050	35650	47800	25800	36800	36577.95	27.10	0	24304	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14026	3.58	0.36	12	0.35	10125.00	102095.00	42500	20221201	-14.71	28850	20231010	25.65	38950	-6.93	20230201	28850	25.65	20231010	42500	-14.71	20221201	28850	25.65	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
124	20231109	141105	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	50	2	0.14	2641646300	71577	54.63	36750	37050	36500	47800	25800	36800	36906.36	27.10	0	-3947	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14259	3.64	0.36	12	0.18	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
125	20231109	131109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	50	2	0.14	2312447700	62649	47.82	36750	37050	36500	47800	25800	36800	36911.17	27.10	0	-2961	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14259	3.64	0.36	12	0.16	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
126	20231109	121112	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	50	2	0.14	2011587100	54489	41.59	36750	37050	36500	47800	25800	36800	36917.31	27.10	0	-2106	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14259	3.64	0.36	12	0.14	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
127	20231109	111108	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	200	2	0.54	1578255550	42767	32.64	36750	37050	36500	47800	25800	36800	36903.59	27.10	0	-709	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14317	3.65	0.36	12	0.11	10125.00	102095.00	42500	20221201	-12.94	28850	20231010	28.25	38950	-5.01	20230201	28850	28.25	20231010	42500	-12.94	20221201	28850	28.25	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
128	20231109	101103	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	50	2	0.14	840051550	22784	17.39	36750	37050	36500	47800	25800	36800	36870.24	27.10	0	1510	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14259	3.64	0.36	12	0.06	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
129	20231109	091111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	150	2	0.41	247960400	6739	5.14	36750	37000	36500	47800	25800	36800	36794.84	27.10	0	988	37233	37016	36783	36566	36333	36900	36450	1935	11000	5000	27960	50	1	38693623	14297	3.65	0.36	12	0.02	10125.00	102095.00	42500	20221201	-13.06	28850	20231010	28.08	38950	-5.13	20230201	28850	28.08	20231010	42500	-13.06	20221201	28850	28.08	20231010	0.99	N	375500	5000	1934 억		10487217	N	N	21	N	00	N
130	20231108	161101	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	100	2	0.27	4817618050	130690	78.81	37000	37000	36550	47700	25700	36700	36862.95	27.09	0	10425	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14239	3.63	0.36	12	0.34	10125.00	102095.00	42500	20221201	-13.41	28850	20231010	27.56	38950	-5.52	20230201	28850	27.56	20231010	42500	-13.41	20221201	28850	27.56	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	21	N	00	N
131	20231108	151106	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	250	2	0.68	4347017150	117935	71.12	37000	37000	36550	47700	25700	36700	36859.44	27.09	0	11337	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14297	3.65	0.36	12	0.30	10125.00	102095.00	42500	20221201	-13.06	28850	20231010	28.08	38950	-5.13	20230201	28850	28.08	20231010	42500	-13.06	20221201	28850	28.08	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
132	20231108	141058	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	150	2	0.41	3369636850	91432	55.14	37000	37000	36550	47700	25700	36700	36854.02	27.09	0	8264	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14259	3.64	0.36	12	0.24	10125.00	102095.00	42500	20221201	-13.29	28850	20231010	27.73	38950	-5.39	20230201	28850	27.73	20231010	42500	-13.29	20221201	28850	27.73	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
133	20231108	131056	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	200	2	0.54	2630313450	71367	43.04	37000	37000	36550	47700	25700	36700	36856.16	27.09	0	658	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14278	3.64	0.36	12	0.18	10125.00	102095.00	42500	20221201	-13.18	28850	20231010	27.90	38950	-5.26	20230201	28850	27.90	20231010	42500	-13.18	20221201	28850	27.90	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
134	20231108	121053	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	200	2	0.54	2264366800	61452	37.06	37000	37000	36550	47700	25700	36700	36847.74	27.09	0	-642	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14278	3.64	0.36	12	0.16	10125.00	102095.00	42500	20221201	-13.18	28850	20231010	27.90	38950	-5.26	20230201	28850	27.90	20231010	42500	-13.18	20221201	28850	27.90	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
135	20231108	111102	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	200	2	0.54	1527092950	41481	25.02	37000	37000	36550	47700	25700	36700	36814.28	27.09	0	1124	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14278	3.64	0.36	12	0.11	10125.00	102095.00	42500	20221201	-13.18	28850	20231010	27.90	38950	-5.26	20230201	28850	27.90	20231010	42500	-13.18	20221201	28850	27.90	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
136	20231108	101059	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	0	3	0.00	845412300	22981	13.86	37000	37000	36550	47700	25700	36700	36787.45	27.09	0	-2415	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.06	10125.00	102095.00	42500	20221201	-13.65	28850	20231010	27.21	38950	-5.78	20230201	28850	27.21	20231010	42500	-13.65	20221201	28850	27.21	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
137	20231108	091057	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	264177550	7170	4.32	37000	37000	36600	47700	25700	36700	36844.89	27.09	0	-2628	37700	37200	36500	36000	35300	37450	36250	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.02	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.07	N	375500	5000	1934 억		10483404	N	N	5	N	00	N
138	20231107	161058	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	200	2	0.55	6049556050	165653	82.49	35800	37000	35800	47450	25550	36500	36519.44	27.09	0	3313	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14201	3.62	0.36	12	0.43	10125.00	102095.00	42500	20221201	-13.65	28850	20231010	27.21	38950	-5.78	20230201	28850	27.21	20231010	42500	-13.65	20221201	28850	27.21	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	5	N	00	N
139	20231107	151102	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	100	2	0.27	5558604150	152253	75.82	35800	37000	35800	47450	25550	36500	36509.00	27.09	0	-1067	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14162	3.61	0.36	12	0.39	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
140	20231107	141102	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36750	250	2	0.68	4090566400	112367	55.96	35800	36800	35800	47450	25550	36500	36403.63	27.09	0	-5584	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14220	3.63	0.36	12	0.29	10125.00	102095.00	42500	20221201	-13.53	28850	20231010	27.38	38950	-5.65	20230201	28850	27.38	20231010	42500	-13.53	20221201	28850	27.38	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
141	20231107	131105	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	100	2	0.27	3012317850	82934	41.30	35800	36600	35800	47450	25550	36500	36321.87	27.09	0	-5359	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14162	3.61	0.36	12	0.21	10125.00	102095.00	42500	20221201	-13.88	28850	20231010	26.86	38950	-6.03	20230201	28850	26.86	20231010	42500	-13.88	20221201	28850	26.86	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
142	20231107	121057	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-50	5	-0.14	2022305350	55779	27.78	35800	36500	35800	47450	25550	36500	36255.67	27.09	0	745	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14104	3.60	0.36	12	0.14	10125.00	102095.00	42500	20221201	-14.24	28850	20231010	26.34	38950	-6.42	20230201	28850	26.34	20231010	42500	-14.24	20221201	28850	26.34	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
143	20231107	111058	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	0	3	0.00	1490041300	41164	20.50	35800	36500	35800	47450	25550	36500	36197.67	27.09	0	923	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	14123	3.60	0.36	12	0.11	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
144	20231107	101109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	-350	5	-0.96	907863250	25140	12.52	35800	36400	35800	47450	25550	36500	36112.29	27.09	0	528	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	13988	3.57	0.35	12	0.06	10125.00	102095.00	42500	20221201	-14.94	28850	20231010	25.30	38950	-7.19	20230201	28850	25.30	20231010	42500	-14.94	20221201	28850	25.30	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
145	20231107	091045	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	-350	5	-0.96	218858550	6084	3.03	35800	36250	35800	47450	25550	36500	35972.72	27.09	0	-661	37133	36816	36183	35866	35233	36975	36025	1935	10950	5000	27740	50	1	38693623	13988	3.57	0.35	12	0.02	10125.00	102095.00	42500	20221201	-14.94	28850	20231010	25.30	38950	-7.19	20230201	28850	25.30	20231010	42500	-14.94	20221201	28850	25.30	20231010	1.13	N	375500	5000	1934 억		10481799	N	N	48	N	00	N
146	20231106	161033	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	750	2	2.10	7198269550	200479	114.43	35900	36500	35550	46450	25050	35750	35902.26	26.96	0	27164	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	14123	3.60	0.36	12	0.52	10125.00	102095.00	42500	20221201	-14.12	28850	20231010	26.52	38950	-6.29	20230201	28850	26.52	20231010	42500	-14.12	20221201	28850	26.52	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	48	N	00	N
147	20231106	151039	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	300	2	0.84	6025676800	168201	96.00	35900	36200	35550	46450	25050	35750	35824.26	26.96	0	26055	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13949	3.56	0.35	12	0.43	10125.00	102095.00	42500	20221201	-15.18	28850	20231010	24.96	38950	-7.45	20230201	28850	24.96	20231010	42500	-15.18	20221201	28850	24.96	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
148	20231106	141033	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	150	2	0.42	5155911300	143967	82.17	35900	36200	35550	46450	25050	35750	35813.15	26.96	0	17436	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13891	3.55	0.35	12	0.37	10125.00	102095.00	42500	20221201	-15.53	28850	20231010	24.44	38950	-7.83	20230201	28850	24.44	20231010	42500	-15.53	20221201	28850	24.44	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
149	20231106	131043	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	150	2	0.42	4546089450	126977	72.47	35900	36200	35550	46450	25050	35750	35802.46	26.96	0	14560	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13891	3.55	0.35	12	0.33	10125.00	102095.00	42500	20221201	-15.53	28850	20231010	24.44	38950	-7.83	20230201	28850	24.44	20231010	42500	-15.53	20221201	28850	24.44	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
150	20231106	121040	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-100	5	-0.28	3422468250	95614	54.57	35900	36200	35550	46450	25050	35750	35794.64	26.96	0	13071	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13794	3.52	0.35	12	0.25	10125.00	102095.00	42500	20221201	-16.12	28850	20231010	23.57	38950	-8.47	20230201	28850	23.57	20231010	42500	-16.12	20221201	28850	23.57	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
151	20231106	111037	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-50	5	-0.14	2617829250	73056	41.70	35900	36200	35550	46450	25050	35750	35833.19	26.96	0	9207	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13814	3.53	0.35	12	0.19	10125.00	102095.00	42500	20221201	-16.00	28850	20231010	23.74	38950	-8.34	20230201	28850	23.74	20231010	42500	-16.00	20221201	28850	23.74	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
152	20231106	101012	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35950	200	2	0.56	1805550350	50352	28.74	35900	36200	35550	46450	25050	35750	35858.57	26.96	0	6555	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13910	3.55	0.35	12	0.13	10125.00	102095.00	42500	20221201	-15.41	28850	20231010	24.61	38950	-7.70	20230201	28850	24.61	20231010	42500	-15.41	20221201	28850	24.61	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
153	20231106	091037	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	0	3	0.00	751654650	20963	11.96	35900	36200	35550	46450	25050	35750	35856.26	26.96	0	-666	36483	36116	35433	35066	34383	36300	35250	1935	10700	5000	27170	50	1	38693623	13833	3.53	0.35	12	0.05	10125.00	102095.00	42500	20221201	-15.88	28850	20231010	23.92	38950	-8.22	20230201	28850	23.92	20231010	42500	-15.88	20221201	28850	23.92	20231010	1.14	Y	375500	5000	1934 억		10432762	N	N	16922	N	00	N
154	20231103	161025	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	1050	2	3.03	6173373100	175009	167.24	34850	35800	34750	45100	24300	34700	35274.35	26.82	0	33039	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13833	3.53	0.35	12	0.45	10125.00	102095.00	42500	20221201	-15.88	28850	20231010	23.92	38950	-8.22	20230201	28850	23.92	20231010	42500	-15.88	20221201	28850	23.92	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	16830	N	00	N
155	20231103	151021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	1050	2	3.03	5783338150	164097	156.81	34850	35800	34750	45100	24300	34700	35243.42	26.82	0	32141	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13833	3.53	0.35	12	0.42	10125.00	102095.00	42500	20221201	-15.88	28850	20231010	23.92	38950	-8.22	20230201	28850	23.92	20231010	42500	-15.88	20221201	28850	23.92	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
156	20231103	141021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	700	2	2.02	4206759750	119732	114.42	34850	35400	34750	45100	24300	34700	35134.81	26.82	0	23110	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13698	3.50	0.35	12	0.31	10125.00	102095.00	42500	20221201	-16.71	28850	20231010	22.70	38950	-9.11	20230201	28850	22.70	20231010	42500	-16.71	20221201	28850	22.70	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
157	20231103	131020	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35150	450	2	1.30	2983699450	85065	81.29	34850	35250	34750	45100	24300	34700	35075.53	26.82	0	15612	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13601	3.47	0.34	12	0.22	10125.00	102095.00	42500	20221201	-17.29	28850	20231010	21.84	38950	-9.76	20230201	28850	21.84	20231010	42500	-17.29	20221201	28850	21.84	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
158	20231103	121018	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35200	500	2	1.44	2692181200	76777	73.37	34850	35250	34750	45100	24300	34700	35064.95	26.82	0	13431	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13620	3.48	0.34	12	0.20	10125.00	102095.00	42500	20221201	-17.18	28850	20231010	22.01	38950	-9.63	20230201	28850	22.01	20231010	42500	-17.18	20221201	28850	22.01	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
159	20231103	111028	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35100	400	2	1.15	1857307100	53043	50.69	34850	35150	34750	45100	24300	34700	35015.13	26.82	0	8541	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13581	3.47	0.34	12	0.14	10125.00	102095.00	42500	20221201	-17.41	28850	20231010	21.66	38950	-9.88	20230201	28850	21.66	20231010	42500	-17.41	20221201	28850	21.66	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
160	20231103	101009	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35050	350	2	1.01	1383580500	39527	37.77	34850	35150	34750	45100	24300	34700	35003.44	26.82	0	10263	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13562	3.46	0.34	12	0.10	10125.00	102095.00	42500	20221201	-17.53	28850	20231010	21.49	38950	-10.01	20230201	28850	21.49	20231010	42500	-17.53	20221201	28850	21.49	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
161	20231103	091015	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34950	250	2	0.72	287533900	8235	7.87	34850	35000	34750	45100	24300	34700	34916.13	26.82	0	3928	35200	34950	34700	34450	34200	34825	34325	1935	10400	5000	26370	50	1	38693623	13523	3.45	0.34	12	0.02	10125.00	102095.00	42500	20221201	-17.76	28850	20231010	21.14	38950	-10.27	20230201	28850	21.14	20231010	42500	-17.76	20221201	28850	21.14	20231010	1.16	Y	375500	5000	1934 억		10378599	N	N	13255	N	00	N
162	20231102	161013	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34700	150	2	0.43	3626188200	104376	79.75	34800	34950	34450	44900	24200	34550	34741.64	26.76	0	8897	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13427	3.43	0.34	12	0.27	10125.00	102095.00	42500	20221201	-18.35	28850	20231010	20.28	38950	-10.91	20230201	28850	20.28	20231010	42500	-18.35	20221201	28850	20.28	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	13255	N	00	N
163	20231102	151025	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34750	200	2	0.58	3211404400	92424	70.62	34800	34950	34450	44900	24200	34550	34746.43	26.76	0	6655	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13446	3.43	0.34	12	0.24	10125.00	102095.00	42500	20221201	-18.24	28850	20231010	20.45	38950	-10.78	20230201	28850	20.45	20231010	42500	-18.24	20221201	28850	20.45	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
164	20231102	141010	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34800	250	2	0.72	2667010500	76761	58.65	34800	34950	34450	44900	24200	34550	34744.34	26.76	0	6775	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13465	3.44	0.34	12	0.20	10125.00	102095.00	42500	20221201	-18.12	28850	20231010	20.62	38950	-10.65	20230201	28850	20.62	20231010	42500	-18.12	20221201	28850	20.62	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
165	20231102	131012	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34800	250	2	0.72	2173917100	62576	47.81	34800	34950	34450	44900	24200	34550	34740.43	26.76	0	4613	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13465	3.44	0.34	12	0.16	10125.00	102095.00	42500	20221201	-18.12	28850	20231010	20.62	38950	-10.65	20230201	28850	20.62	20231010	42500	-18.12	20221201	28850	20.62	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
166	20231102	121010	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34800	250	2	0.72	1748560800	50343	38.47	34800	34950	34450	44900	24200	34550	34732.95	26.76	0	3185	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13465	3.44	0.34	12	0.13	10125.00	102095.00	42500	20221201	-18.12	28850	20231010	20.62	38950	-10.65	20230201	28850	20.62	20231010	42500	-18.12	20221201	28850	20.62	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
167	20231102	111008	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34750	200	2	0.58	1284320900	36992	28.26	34800	34950	34450	44900	24200	34550	34718.88	26.76	0	986	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13446	3.43	0.34	12	0.10	10125.00	102095.00	42500	20221201	-18.24	28850	20231010	20.45	38950	-10.78	20230201	28850	20.45	20231010	42500	-18.24	20221201	28850	20.45	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
168	20231102	101009	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34600	50	2	0.14	726224050	20914	15.98	34800	34950	34450	44900	24200	34550	34724.30	26.76	0	326	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13388	3.42	0.34	12	0.05	10125.00	102095.00	42500	20221201	-18.59	28850	20231010	19.93	38950	-11.17	20230201	28850	19.93	20231010	42500	-18.59	20221201	28850	19.93	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
169	20231102	091016	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34850	300	2	0.87	216354600	6206	4.74	34800	34950	34700	44900	24200	34550	34862.17	26.76	0	100	35316	34932	34516	34132	33716	35125	34325	1935	10350	5000	26250	50	1	38693623	13485	3.44	0.34	12	0.02	10125.00	102095.00	42500	20221201	-18.00	28850	20231010	20.80	38950	-10.53	20230201	28850	20.80	20231010	42500	-18.00	20221201	28850	20.80	20231010	1.17	Y	375500	5000	1934 억		10355662	N	N	18642	N	00	N
170	20231101	161005	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34550	300	2	0.88	4516135400	130581	102.46	34500	34900	34100	44500	24000	34250	34584.94	26.69	0	-7	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13369	3.41	0.34	12	0.34	10125.00	102095.00	42500	20221201	-18.71	28850	20231010	19.76	38950	-11.30	20230201	28850	19.76	20231010	42500	-18.71	20221201	28850	19.76	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	18642	N	00	N
171	20231101	151006	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34450	200	2	0.58	4142353700	119756	93.97	34500	34900	34100	44500	24000	34250	34589.95	26.69	0	1696	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13330	3.40	0.34	12	0.31	10125.00	102095.00	42500	20221201	-18.94	28850	20231010	19.41	38950	-11.55	20230201	28850	19.41	20231010	42500	-18.94	20221201	28850	19.41	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
172	20231101	140957	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34600	350	2	1.02	3506140850	101342	79.52	34500	34900	34100	44500	24000	34250	34597.12	26.69	0	4824	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13388	3.42	0.34	12	0.26	10125.00	102095.00	42500	20221201	-18.59	28850	20231010	19.93	38950	-11.17	20230201	28850	19.93	20231010	42500	-18.59	20221201	28850	19.93	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
173	20231101	131006	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34600	350	2	1.02	2969819050	85820	67.34	34500	34900	34100	44500	24000	34250	34605.21	26.69	0	10445	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13388	3.42	0.34	12	0.22	10125.00	102095.00	42500	20221201	-18.59	28850	20231010	19.93	38950	-11.17	20230201	28850	19.93	20231010	42500	-18.59	20221201	28850	19.93	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
174	20231101	121031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34550	300	2	0.88	2459023650	71049	55.75	34500	34900	34100	44500	24000	34250	34610.26	26.69	0	12066	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13369	3.41	0.34	12	0.18	10125.00	102095.00	42500	20221201	-18.71	28850	20231010	19.76	38950	-11.30	20230201	28850	19.76	20231010	42500	-18.71	20221201	28850	19.76	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
175	20231101	111038	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34500	250	2	0.73	2230071900	64415	50.54	34500	34900	34100	44500	24000	34250	34620.39	26.69	0	10714	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13349	3.41	0.34	12	0.17	10125.00	102095.00	42500	20221201	-18.82	28850	20231010	19.58	38950	-11.42	20230201	28850	19.58	20231010	42500	-18.82	20221201	28850	19.58	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
176	20231101	101021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34700	450	2	1.31	1583976850	45705	35.86	34500	34900	34100	44500	24000	34250	34656.54	26.69	0	10871	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13427	3.43	0.34	12	0.12	10125.00	102095.00	42500	20221201	-18.35	28850	20231010	20.28	38950	-10.91	20230201	28850	20.28	20231010	42500	-18.35	20221201	28850	20.28	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N
177	20231101	091024	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34500	250	2	0.73	192712150	5602	4.40	34500	34550	34100	44500	24000	34250	34400.62	26.69	0	291	34916	34582	34316	33982	33716	34550	33950	1935	10250	5000	26030	50	1	38693623	13349	3.41	0.34	12	0.01	10125.00	102095.00	42500	20221201	-18.82	28850	20231010	19.58	38950	-11.42	20230201	28850	19.58	20231010	42500	-18.82	20221201	28850	19.58	20231010	1.15	Y	375500	5000	1934 억		10326940	N	N	7087	N	00	N