KissMeData/375500/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161236	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	-150	5	-0.50	5173937400	172973	89.23	30200	30400	29650	38850	20950	29900	29911.85	26.96	12393	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11511	6.80	0.26	12	0.45	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	485	N	N
3	20240930	151253	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	-150	5	-0.50	3948096850	131767	67.97	30200	30400	29650	38850	20950	29900	29962.71	26.96	6996	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11511	6.80	0.26	12	0.34	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
4	20240930	141253	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	50	2	0.17	2825173300	94112	48.55	30200	30400	29750	38850	20950	29900	30019.27	26.96	17492	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11589	6.84	0.26	12	0.24	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
5	20240930	131246	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	150	2	0.50	2446175400	81452	42.02	30200	30400	29750	38850	20950	29900	30032.11	26.96	17702	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11627	6.87	0.26	12	0.21	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
6	20240930	121243	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	-50	5	-0.17	1824853350	60767	31.35	30200	30400	29750	38850	20950	29900	30030.33	26.96	2496	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11550	6.82	0.26	12	0.16	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
7	20240930	111240	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	-100	5	-0.33	1635890950	54434	28.08	30200	30400	29750	38850	20950	29900	30052.74	26.96	2129	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11531	6.81	0.26	12	0.14	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
8	20240930	101241	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	100	2	0.33	1033168700	34257	17.67	30200	30400	29950	38850	20950	29900	30159.35	26.96	9761	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11608	6.85	0.26	12	0.09	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
9	20240930	091145	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30200	300	2	1.00	370627200	12256	6.32	30200	30400	30000	38850	20950	29900	30240.47	26.96	5224	30566	30232	30016	29682	29466	30125	29575	2082	8950	5000	22720	50	1	38693623	11685	6.90	0.27	12	0.03	4377.00	113560.00	44150	20240202	-31.60	28600	20240805	5.59	44150	-31.60	20240202	28600	5.59	20240805	44150	-31.60	20240202	28600	5.59	20240805	0.61	N	375500	5000	2081 억	10430317	N	N	1110	N	N
10	20240927	161244	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29900	-350	5	-1.16	5803094150	193497	99.16	30350	30350	29800	39300	21200	30250	29990.78	27.13	13925	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11569	6.83	0.26	12	0.50	4377.00	113560.00	44150	20240202	-32.28	28600	20240805	4.55	44150	-32.28	20240202	28600	4.55	20240805	44150	-32.28	20240202	28600	4.55	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	1110	N	N
11	20240927	151251	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	-300	5	-0.99	5431228450	181063	92.79	30350	30350	29800	39300	21200	30250	29996.34	27.13	14021	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11589	6.84	0.26	12	0.47	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
12	20240927	141301	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	-200	5	-0.66	4641698400	154716	79.29	30350	30350	29800	39300	21200	30250	30001.41	27.13	7203	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11627	6.87	0.26	12	0.40	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
13	20240927	131244	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30100	-150	5	-0.50	3574627200	119187	61.08	30350	30350	29800	39300	21200	30250	29991.75	27.13	-4248	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11647	6.88	0.27	12	0.31	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
14	20240927	121243	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	-300	5	-0.99	2840128000	94695	48.53	30350	30350	29800	39300	21200	30250	29992.37	27.13	-7846	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11589	6.84	0.26	12	0.24	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
15	20240927	111245	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30100	-150	5	-0.50	1962259650	65345	33.49	30350	30350	29850	39300	21200	30250	30029.22	27.13	-7276	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11647	6.88	0.27	12	0.17	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
16	20240927	101245	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	-200	5	-0.66	1363084250	45380	23.26	30350	30350	29850	39300	21200	30250	30037.11	27.13	-7875	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11627	6.87	0.26	12	0.12	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
17	20240927	091249	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	-250	5	-0.83	394316550	13084	6.71	30350	30350	29900	39300	21200	30250	30137.30	27.13	-6120	30616	30432	30066	29882	29516	30525	29975	2082	9050	5000	22990	50	1	38693623	11608	6.85	0.26	12	0.03	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.58	N	375500	5000	2081 억	10496666	N	N	4215	N	N
18	20240926	161225	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30250	500	2	1.68	5825367700	194546	78.24	29850	30250	29700	38650	20850	29750	29943.33	27.31	26907	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11705	6.91	0.27	12	0.50	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	4215	N	N
19	20240926	151232	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	400	2	1.34	5544966800	185248	74.50	29850	30150	29700	38650	20850	29750	29932.67	27.31	21992	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11666	6.89	0.27	12	0.48	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
20	20240926	141240	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	200	2	0.67	4522412450	151217	60.81	29850	30100	29700	38650	20850	29750	29906.77	27.31	2703	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11589	6.84	0.26	12	0.39	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
21	20240926	131224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	300	2	1.01	3883665800	129917	52.25	29850	30100	29700	38650	20850	29750	29893.44	27.31	-4301	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11627	6.87	0.26	12	0.34	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
22	20240926	121239	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	250	2	0.84	3505296750	117302	47.18	29850	30000	29700	38650	20850	29750	29882.67	27.31	-10182	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11608	6.85	0.26	12	0.30	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
23	20240926	111238	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	200	2	0.67	2895475150	96926	38.98	29850	30000	29700	38650	20850	29750	29873.05	27.31	-18859	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11589	6.84	0.26	12	0.25	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
24	20240926	101241	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	100	2	0.34	2064748900	69137	27.80	29850	30000	29700	38650	20850	29750	29864.60	27.31	-24815	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11550	6.82	0.26	12	0.18	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
25	20240926	091237	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29900	150	2	0.50	1109692950	37133	14.93	29850	30000	29800	38650	20850	29750	29884.28	27.31	-17492	31316	30532	30116	29332	28916	30325	29125	2082	8900	5000	22610	50	1	38693623	11569	6.83	0.26	12	0.10	4377.00	113560.00	44150	20240202	-32.28	28600	20240805	4.55	44150	-32.28	20240202	28600	4.55	20240805	44150	-32.28	20240202	28600	4.55	20240805	0.58	N	375500	5000	2081 억	10568270	N	N	656	N	N
26	20240925	161221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	-750	5	-2.46	7454518100	247761	113.91	30900	30900	29700	39650	21350	30500	30090.79	27.48	44169	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11511	6.80	0.26	12	0.64	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	656	N	N
27	20240925	151234	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	-650	5	-2.13	6755700950	224296	103.12	30900	30900	29700	39650	21350	30500	30119.56	27.48	43508	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11550	6.82	0.26	12	0.58	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
28	20240925	141235	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	-450	5	-1.48	4734050850	156662	72.03	30900	30900	29850	39650	21350	30500	30218.23	27.48	21628	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11627	6.87	0.26	12	0.40	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
29	20240925	131226	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30200	-300	5	-0.98	2815247250	92757	42.65	30900	30900	30150	39650	21350	30500	30350.76	27.48	6181	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11685	6.90	0.27	12	0.24	4377.00	113560.00	44150	20240202	-31.60	28600	20240805	5.59	44150	-31.60	20240202	28600	5.59	20240805	44150	-31.60	20240202	28600	5.59	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
30	20240925	121234	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30250	-250	5	-0.82	2115061400	69569	31.98	30900	30900	30200	39650	21350	30500	30402.34	27.48	-823	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11705	6.91	0.27	12	0.18	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
31	20240925	111230	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30250	-250	5	-0.82	1778923700	58455	26.88	30900	30900	30200	39650	21350	30500	30432.35	27.48	-4324	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11705	6.91	0.27	12	0.15	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
32	20240925	101227	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	-200	5	-0.66	1274160200	41783	19.21	30900	30900	30200	39650	21350	30500	30494.70	27.48	-3734	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11724	6.92	0.27	12	0.11	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
33	20240925	091240	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30550	50	2	0.16	390297400	12697	5.84	30900	30900	30550	39650	21350	30500	30739.53	27.48	436	31033	30766	30233	29966	29433	30900	30100	2082	9150	5000	23180	50	1	38693623	11821	6.98	0.27	12	0.03	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.81	N	375500	5000	2081 억	10634659	N	N	409	N	N
34	20240924	161223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30500	700	2	2.35	6529170250	217088	109.39	30000	30500	29700	38700	20900	29800	30072.38	27.53	62157	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11802	6.97	0.27	12	0.56	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	409	N	N
35	20240924	151226	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30500	700	2	2.35	5838553100	194423	97.97	30000	30500	29700	38700	20900	29800	30030.16	27.53	51183	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11802	6.97	0.27	12	0.50	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
36	20240924	141215	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	500	2	1.68	4327878250	144639	72.88	30000	30300	29700	38700	20900	29800	29921.93	27.53	22482	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11724	6.92	0.27	12	0.37	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
37	20240924	131224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	50	2	0.17	2417691200	80944	40.79	30000	30100	29700	38700	20900	29800	29868.69	27.53	1795	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11550	6.82	0.26	12	0.21	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
38	20240924	121219	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	50	2	0.17	1918773650	64234	32.37	30000	30100	29700	38700	20900	29800	29871.62	27.53	754	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11550	6.82	0.26	12	0.17	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
39	20240924	111226	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	0	3	0.00	1740567900	58262	29.36	30000	30100	29700	38700	20900	29800	29874.84	27.53	78	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11531	6.81	0.26	12	0.15	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
40	20240924	101224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	0	3	0.00	1073106400	35859	18.07	30000	30100	29750	38700	20900	29800	29925.72	27.53	-5210	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11531	6.81	0.26	12	0.09	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
41	20240924	091228	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	0	3	0.00	248431350	8291	4.18	30000	30100	29800	38700	20900	29800	29964.00	27.53	-2515	30633	30216	29883	29466	29133	30050	29300	2082	8900	5000	22640	50	1	38693623	11531	6.81	0.26	12	0.02	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.66	N	375500	5000	2081 억	10652470	N	N	975	N	N
42	20240923	161218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	50	2	0.17	5915937900	198175	27.32	29950	30300	29550	38650	20850	29750	29852.09	27.43	40190	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11531	6.81	0.26	12	0.51	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	975	N	N
43	20240923	151223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	100	2	0.34	5617613950	188177	25.94	29950	30300	29550	38650	20850	29750	29852.82	27.43	35800	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11550	6.82	0.26	12	0.49	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
44	20240923	141229	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	0	3	0.00	4706303300	157670	21.73	29950	30300	29550	38650	20850	29750	29849.07	27.43	25192	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11511	6.80	0.26	12	0.41	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
45	20240923	131224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	300	2	1.01	3453888000	115669	15.94	29950	30300	29550	38650	20850	29750	29860.10	27.43	15726	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11627	6.87	0.26	12	0.30	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
46	20240923	121226	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	250	2	0.84	3103146850	103980	14.33	29950	30300	29550	38650	20850	29750	29843.69	27.43	12691	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11608	6.85	0.26	12	0.27	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
47	20240923	111223	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29900	150	2	0.50	2891652100	96911	13.36	29950	30300	29550	38650	20850	29750	29838.22	27.43	12404	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11569	6.83	0.26	12	0.25	4377.00	113560.00	44150	20240202	-32.28	28600	20240805	4.55	44150	-32.28	20240202	28600	4.55	20240805	44150	-32.28	20240202	28600	4.55	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
48	20240923	101222	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	250	2	0.84	2287679700	76666	10.57	29950	30300	29550	38650	20850	29750	29839.56	27.43	4650	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11608	6.85	0.26	12	0.20	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
49	20240923	091224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	0	3	0.00	1136301000	37975	5.23	29950	30300	29650	38650	20850	29750	29922.35	27.43	9820	32083	30916	30333	29166	28583	30625	28875	2082	8900	5000	22610	50	1	38693623	11511	6.80	0.26	12	0.10	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.60	N	375500	5000	2081 억	10613492	N	N	1	N	N
50	20240913	161121	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31150	600	2	1.96	2414401600	78021	76.77	30550	31300	30550	39700	21400	30550	30945.49	28.14	423	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	12053	7.12	0.27	12	0.20	4377.00	113560.00	44150	20240202	-29.45	28600	20240805	8.92	44150	-29.45	20240202	28600	8.92	20240805	44150	-29.45	20240202	28600	8.92	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	138	N	N
51	20240913	151132	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30950	400	2	1.31	2254740900	72885	71.72	30550	31300	30550	39700	21400	30550	30935.60	28.14	-254	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11976	7.07	0.27	12	0.19	4377.00	113560.00	44150	20240202	-29.90	28600	20240805	8.22	44150	-29.90	20240202	28600	8.22	20240805	44150	-29.90	20240202	28600	8.22	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
52	20240913	141132	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30800	250	2	0.82	1697354250	54883	54.01	30550	31300	30550	39700	21400	30550	30926.78	28.14	-1474	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11918	7.04	0.27	12	0.14	4377.00	113560.00	44150	20240202	-30.24	28600	20240805	7.69	44150	-30.24	20240202	28600	7.69	20240805	44150	-30.24	20240202	28600	7.69	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
53	20240913	131126	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30900	350	2	1.15	1376757950	44498	43.79	30550	31300	30550	39700	21400	30550	30939.77	28.14	-1214	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11956	7.06	0.27	12	0.12	4377.00	113560.00	44150	20240202	-30.01	28600	20240805	8.04	44150	-30.01	20240202	28600	8.04	20240805	44150	-30.01	20240202	28600	8.04	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
54	20240913	121129	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30950	400	2	1.31	1204963150	38956	38.33	30550	31300	30550	39700	21400	30550	30931.39	28.14	-2819	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11976	7.07	0.27	12	0.10	4377.00	113560.00	44150	20240202	-29.90	28600	20240805	8.22	44150	-29.90	20240202	28600	8.22	20240805	44150	-29.90	20240202	28600	8.22	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
55	20240913	111132	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30850	300	2	0.98	1053680400	34052	33.51	30550	31300	30550	39700	21400	30550	30943.27	28.14	-2142	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11937	7.05	0.27	12	0.09	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
56	20240913	101133	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30850	300	2	0.98	946757400	30588	30.10	30550	31300	30550	39700	21400	30550	30951.92	28.14	-1203	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	11937	7.05	0.27	12	0.08	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
57	20240913	091137	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31150	600	2	1.96	316760700	10190	10.03	30550	31300	30550	39700	21400	30550	31085.45	28.14	4372	30983	30766	30333	30116	29683	30875	30225	2082	9150	5000	23210	50	1	38693623	12053	7.12	0.27	12	0.03	4377.00	113560.00	44150	20240202	-29.45	28600	20240805	8.92	44150	-29.45	20240202	28600	8.92	20240805	44150	-29.45	20240202	28600	8.92	20240805	0.55	N	375500	5000	2081 억	10888139	N	N	37	N	N
58	20240912	161111	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30550	650	2	2.17	3083242200	101557	107.05	30150	30550	29900	38850	20950	29900	30359.66	28.07	15971	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11821	6.98	0.27	12	0.26	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	37	N	N
59	20240912	151126	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30500	600	2	2.01	1871765650	61899	65.25	30150	30550	29900	38850	20950	29900	30239.03	28.07	5703	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11802	6.97	0.27	12	0.16	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
60	20240912	141133	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30200	300	2	1.00	1599724750	52950	55.81	30150	30450	29900	38850	20950	29900	30211.99	28.07	2969	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11685	6.90	0.27	12	0.14	4377.00	113560.00	44150	20240202	-31.60	28600	20240805	5.59	44150	-31.60	20240202	28600	5.59	20240805	44150	-31.60	20240202	28600	5.59	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
61	20240912	131122	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30350	450	2	1.51	1313714400	43495	45.85	30150	30450	29900	38850	20950	29900	30203.80	28.07	2345	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11744	6.93	0.27	12	0.11	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
62	20240912	121120	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	250	2	0.84	1089911900	36112	38.07	30150	30350	29900	38850	20950	29900	30181.43	28.07	1763	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11666	6.89	0.27	12	0.09	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
63	20240912	111119	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	250	2	0.84	831968850	27565	29.06	30150	30350	29900	38850	20950	29900	30182.07	28.07	827	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11666	6.89	0.27	12	0.07	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
64	20240912	101122	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	250	2	0.84	407800900	13532	14.26	30150	30350	29900	38850	20950	29900	30136.04	28.07	-1713	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11666	6.89	0.27	12	0.03	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
65	20240912	091122	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30100	200	2	0.67	127071950	4226	4.45	30150	30200	29900	38850	20950	29900	30069.08	28.07	-765	30633	30266	29983	29616	29333	30125	29475	2082	8950	5000	22720	50	1	38693623	11647	6.88	0.27	12	0.01	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.60	N	375500	5000	2081 억	10862824	N	N	193	N	N
66	20240911	161100	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29900	-50	5	-0.17	2834132300	94728	90.27	30350	30350	29700	38900	21000	29950	29918.64	28.16	-19290	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11569	6.83	0.26	12	0.24	4377.00	113560.00	44150	20240202	-32.28	28600	20240805	4.55	44150	-32.28	20240202	28600	4.55	20240805	44150	-32.28	20240202	28600	4.55	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	193	N	N
67	20240911	151105	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29800	-150	5	-0.50	2674556500	89388	85.18	30350	30350	29700	38900	21000	29950	29920.75	28.16	-22422	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11531	6.81	0.26	12	0.23	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
68	20240911	141109	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	-100	5	-0.33	2388961300	79816	76.06	30350	30350	29700	38900	21000	29950	29930.86	28.16	-21481	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11550	6.82	0.26	12	0.21	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
69	20240911	131103	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	50	2	0.17	2161358350	72222	68.83	30350	30350	29700	38900	21000	29950	29926.59	28.16	-23114	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11608	6.85	0.26	12	0.19	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
70	20240911	121108	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	0	3	0.00	1903898900	63633	60.64	30350	30350	29700	38900	21000	29950	29919.99	28.16	-23464	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11589	6.84	0.26	12	0.16	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
71	20240911	111058	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29850	-100	5	-0.33	1589798400	53148	50.65	30350	30350	29700	38900	21000	29950	29912.67	28.16	-21773	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11550	6.82	0.26	12	0.14	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
72	20240911	101052	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	0	3	0.00	894238650	29808	28.41	30350	30350	29850	38900	21000	29950	29999.96	28.16	-17493	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11589	6.84	0.26	12	0.08	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
73	20240911	091110	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	100	2	0.33	130558850	4345	4.14	30350	30350	29900	38900	21000	29950	30048.11	28.16	-2616	30916	30432	30166	29682	29416	30300	29550	2082	8950	5000	22760	50	1	38693623	11627	6.87	0.26	12	0.01	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.59	N	375500	5000	2081 억	10895343	N	N	18	N	N
74	20240910	161056	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	-500	5	-1.64	3159606400	104783	87.86	30350	30650	29900	39550	21350	30450	30154.04	28.15	-1865	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11589	6.84	0.26	12	0.27	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	18	N	N
75	20240910	151108	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29950	-500	5	-1.64	2977028850	98690	82.75	30350	30650	29900	39550	21350	30450	30165.46	28.15	-85	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11589	6.84	0.26	12	0.26	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
76	20240910	141059	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30100	-350	5	-1.15	1624672050	53627	44.97	30350	30650	30050	39550	21350	30450	30295.78	28.15	1660	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11647	6.88	0.27	12	0.14	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
77	20240910	131100	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	-150	5	-0.49	1339957050	44198	37.06	30350	30650	30100	39550	21350	30450	30317.14	28.15	2901	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11724	6.92	0.27	12	0.11	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
78	20240910	121058	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30450	0	3	0.00	1193628550	39361	33.00	30350	30650	30100	39550	21350	30450	30325.16	28.15	3682	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11782	6.96	0.27	12	0.10	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
79	20240910	111056	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30400	-50	5	-0.16	1107765250	36532	30.63	30350	30650	30100	39550	21350	30450	30323.15	28.15	3284	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11763	6.95	0.27	12	0.09	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
80	20240910	101101	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30450	0	3	0.00	958571400	31635	26.53	30350	30600	30100	39550	21350	30450	30300.98	28.15	3193	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11782	6.96	0.27	12	0.08	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
81	20240910	091057	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30450	0	3	0.00	206673500	6792	5.70	30350	30600	30350	39550	21350	30450	30428.96	28.15	1534	31150	30800	30100	29750	29050	30975	29925	2082	9100	5000	23140	50	1	38693623	11782	6.96	0.27	12	0.02	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.82	N	375500	5000	2081 억	10890738	N	N	26	N	N
82	20240909	161037	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30450	300	2	1.00	3583233550	119130	85.08	29550	30450	29400	39150	21150	30150	30078.05	28.11	14861	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11782	6.96	0.27	12	0.31	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	26	N	N
83	20240909	151049	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30450	300	2	1.00	3457613250	115001	82.13	29550	30450	29400	39150	21150	30150	30065.94	28.11	12546	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11782	6.96	0.27	12	0.30	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
84	20240909	141050	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	150	2	0.50	3208574450	106794	76.27	29550	30450	29400	39150	21150	30150	30044.52	28.11	8377	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11724	6.92	0.27	12	0.28	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
85	20240909	131046	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30400	250	2	0.83	2962472250	98679	70.47	29550	30450	29400	39150	21150	30150	30021.30	28.11	3898	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11763	6.95	0.27	12	0.26	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
86	20240909	121041	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	0	3	0.00	2569061900	85645	61.16	29550	30450	29400	39150	21150	30150	29996.64	28.11	-854	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11666	6.89	0.27	12	0.22	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
87	20240909	111043	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	150	2	0.50	2364167600	78872	56.33	29550	30450	29400	39150	21150	30150	29974.74	28.11	-2684	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11724	6.92	0.27	12	0.20	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
88	20240909	101045	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30300	150	2	0.50	2059193950	68776	49.12	29550	30450	29400	39150	21150	30150	29940.59	28.11	-5528	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11724	6.92	0.27	12	0.18	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
89	20240909	091039	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	29750	-400	5	-1.33	737285650	24884	17.77	29550	30000	29400	39150	21150	30150	29628.90	28.11	-698	30983	30566	30183	29766	29383	30375	29575	2082	9000	5000	22910	50	1	38693623	11511	6.80	0.26	12	0.06	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.85	N	375500	5000	2081 억	10877931	N	N	46	N	N
90	20240906	161025	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	-400	5	-1.31	4203389700	139643	86.85	30600	30600	29800	39700	21400	30550	30100.96	28.04	19930	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11666	6.89	0.27	12	0.36	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	46	N	N
91	20240906	151042	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30100	-450	5	-1.47	3755334000	124738	77.58	30600	30600	29800	39700	21400	30550	30105.77	28.04	19135	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11647	6.88	0.27	12	0.32	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
92	20240906	141051	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30150	-400	5	-1.31	3131807150	104084	64.73	30600	30600	29800	39700	21400	30550	30089.22	28.04	25055	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11666	6.89	0.27	12	0.27	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
93	20240906	131043	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30050	-500	5	-1.64	2682916350	89196	55.47	30600	30600	29800	39700	21400	30550	30078.88	28.04	20131	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11627	6.87	0.26	12	0.23	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
94	20240906	121043	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30250	-300	5	-0.98	2321371800	77211	48.02	30600	30600	29800	39700	21400	30550	30065.29	28.04	16581	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11705	6.91	0.27	12	0.20	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
95	20240906	111044	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30250	-300	5	-0.98	1983617000	66024	41.06	30600	30600	29800	39700	21400	30550	30043.87	28.04	13603	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11705	6.91	0.27	12	0.17	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
96	20240906	101038	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30000	-550	5	-1.80	1448769850	48288	30.03	30600	30600	29800	39700	21400	30550	30002.68	28.04	9398	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11608	6.85	0.26	12	0.12	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
97	20240906	091042	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30350	-200	5	-0.65	70405150	2313	1.44	30600	30600	30300	39700	21400	30550	30438.84	28.04	-796	31983	31266	30733	30016	29483	31000	29750	2082	9150	5000	23210	50	1	38693623	11744	6.93	0.27	12	0.01	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.86	N	375500	5000	2081 억	10848674	N	N	1135	N	N
98	20240905	161023	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30550	-650	5	-2.08	4907801200	160192	128.48	31250	31450	30200	40550	21850	31200	30637.03	27.99	19109	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11821	6.98	0.27	12	0.41	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	1135	N	N
99	20240905	151042	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30400	-800	5	-2.56	4533406800	147901	118.62	31250	31450	30200	40550	21850	31200	30651.63	27.99	15396	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11763	6.95	0.27	12	0.38	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
100	20240905	141036	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30350	-850	5	-2.72	3420543400	111269	89.24	31250	31450	30200	40550	21850	31200	30741.20	27.99	8528	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11744	6.93	0.27	12	0.29	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
101	20240905	131036	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30550	-650	5	-2.08	2326701700	75318	60.41	31250	31450	30500	40550	21850	31200	30891.70	27.99	-4022	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11821	6.98	0.27	12	0.19	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
102	20240905	121037	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30850	-350	5	-1.12	1771530350	57219	45.89	31250	31450	30600	40550	21850	31200	30960.52	27.99	-4377	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11937	7.05	0.27	12	0.15	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
103	20240905	111031	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	30750	-450	5	-1.44	1172947650	37781	30.30	31250	31450	30750	40550	21850	31200	31045.96	27.99	-5845	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	11898	7.03	0.27	12	0.10	4377.00	113560.00	44150	20240202	-30.35	28600	20240805	7.52	44150	-30.35	20240202	28600	7.52	20240805	44150	-30.35	20240202	28600	7.52	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
104	20240905	101032	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31200	0	3	0.00	366597650	11725	9.40	31250	31450	31150	40550	21850	31200	31266.33	27.99	-1950	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	12072	7.13	0.27	12	0.03	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
105	20240905	091040	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31350	150	2	0.48	37705550	1204	0.97	31250	31450	31200	40550	21850	31200	31317.00	27.99	-260	32366	31782	31366	30782	30366	31575	30575	2082	9350	5000	23710	50	1	38693623	12130	7.16	0.28	12	0.00	4377.00	113560.00	44150	20240202	-28.99	28600	20240805	9.62	44150	-28.99	20240202	28600	9.62	20240805	44150	-28.99	20240202	28600	9.62	20240805	0.96	N	375500	5000	2081 억	10829652	N	N	517	N	N
106	20240904	161013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31200	-1350	5	-4.15	3891692250	124474	170.11	31650	31950	30950	42300	22800	32550	31265.10	28.05	-26141	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12072	7.13	0.27	12	0.32	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	517	N	N
107	20240904	151023	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31250	-1300	5	-3.99	3760119700	120258	164.35	31650	31950	30950	42300	22800	32550	31267.11	28.05	-25112	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12092	7.14	0.28	12	0.31	4377.00	113560.00	44150	20240202	-29.22	28600	20240805	9.27	44150	-29.22	20240202	28600	9.27	20240805	44150	-29.22	20240202	28600	9.27	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
108	20240904	141026	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31250	-1300	5	-3.99	3480506400	111320	152.13	31650	31950	30950	42300	22800	32550	31265.78	28.05	-23323	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12092	7.14	0.28	12	0.29	4377.00	113560.00	44150	20240202	-29.22	28600	20240805	9.27	44150	-29.22	20240202	28600	9.27	20240805	44150	-29.22	20240202	28600	9.27	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
109	20240904	131022	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31200	-1350	5	-4.15	3274065250	104718	143.11	31650	31950	30950	42300	22800	32550	31265.54	28.05	-23805	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12072	7.13	0.27	12	0.27	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
110	20240904	121022	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31200	-1350	5	-4.15	2179152150	69491	94.97	31650	31950	31100	42300	22800	32550	31358.77	28.05	-19901	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12072	7.13	0.27	12	0.18	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
111	20240904	111017	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31200	-1350	5	-4.15	1833229900	58417	79.84	31650	31950	31100	42300	22800	32550	31381.79	28.05	-17417	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12072	7.13	0.27	12	0.15	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
112	20240904	101018	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31150	-1400	5	-4.30	1558897900	49649	67.85	31650	31950	31100	42300	22800	32550	31398.37	28.05	-16933	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12053	7.12	0.27	12	0.13	4377.00	113560.00	44150	20240202	-29.45	28600	20240805	8.92	44150	-29.45	20240202	28600	8.92	20240805	44150	-29.45	20240202	28600	8.92	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
113	20240904	091025	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	31650	-900	5	-2.76	514748150	16293	22.27	31650	31950	31450	42300	22800	32550	31593.21	28.05	-4425	33216	32882	32566	32232	31916	32725	32075	2082	9750	5000	24730	50	1	38693623	12247	7.23	0.28	12	0.04	4377.00	113560.00	44150	20240202	-28.31	28600	20240805	10.66	44150	-28.31	20240202	28600	10.66	20240805	44150	-28.31	20240202	28600	10.66	20240805	0.93	N	375500	5000	2081 억	10852624	N	N	434	N	N
114	20240903	161005	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	250	2	0.77	2359939650	72587	94.25	32600	32900	32250	41950	22650	32300	32511.84	28.00	11955	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12595	7.44	0.29	12	0.19	4377.00	113560.00	44150	20240202	-26.27	28600	20240805	13.81	44150	-26.27	20240202	28600	13.81	20240805	44150	-26.27	20240202	28600	13.81	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	434	N	N
115	20240903	151015	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32400	100	2	0.31	2192869950	67446	87.57	32600	32900	32250	41950	22650	32300	32512.97	28.00	11801	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12537	7.40	0.29	12	0.17	4377.00	113560.00	44150	20240202	-26.61	28600	20240805	13.29	44150	-26.61	20240202	28600	13.29	20240805	44150	-26.61	20240202	28600	13.29	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
116	20240903	141014	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	300	2	0.93	1744671850	53591	69.58	32600	32900	32250	41950	22650	32300	32555.31	28.00	11596	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12614	7.45	0.29	12	0.14	4377.00	113560.00	44150	20240202	-26.16	28600	20240805	13.99	44150	-26.16	20240202	28600	13.99	20240805	44150	-26.16	20240202	28600	13.99	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
117	20240903	131016	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32450	150	2	0.46	1419361850	43570	56.57	32600	32900	32300	41950	22650	32300	32576.59	28.00	11281	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12556	7.41	0.29	12	0.11	4377.00	113560.00	44150	20240202	-26.50	28600	20240805	13.46	44150	-26.50	20240202	28600	13.46	20240805	44150	-26.50	20240202	28600	13.46	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
118	20240903	121003	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32350	50	2	0.15	1198971200	36763	47.73	32600	32900	32350	41950	22650	32300	32613.53	28.00	10452	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12517	7.39	0.28	12	0.10	4377.00	113560.00	44150	20240202	-26.73	28600	20240805	13.11	44150	-26.73	20240202	28600	13.11	20240805	44150	-26.73	20240202	28600	13.11	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
119	20240903	111002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32450	150	2	0.46	1138322500	34891	45.30	32600	32900	32400	41950	22650	32300	32625.10	28.00	10832	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12556	7.41	0.29	12	0.09	4377.00	113560.00	44150	20240202	-26.50	28600	20240805	13.46	44150	-26.50	20240202	28600	13.46	20240805	44150	-26.50	20240202	28600	13.46	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
120	20240903	101001	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	350	2	1.08	630167500	19311	25.07	32600	32900	32400	41950	22650	32300	32632.57	28.00	5466	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12633	7.46	0.29	12	0.05	4377.00	113560.00	44150	20240202	-26.05	28600	20240805	14.16	44150	-26.05	20240202	28600	14.16	20240805	44150	-26.05	20240202	28600	14.16	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
121	20240903	091006	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32400	100	2	0.31	95171050	2929	3.80	32600	32700	32400	41950	22650	32300	32492.68	28.00	791	33233	32766	32533	32066	31833	32650	31950	2082	9650	5000	24540	50	1	38693623	12537	7.40	0.29	12	0.01	4377.00	113560.00	44150	20240202	-26.61	28600	20240805	13.29	44150	-26.61	20240202	28600	13.29	20240805	44150	-26.61	20240202	28600	13.29	20240805	1.02	N	375500	5000	2081 억	10833184	N	N	544	N	N
122	20240902	160954	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	-700	5	-2.12	2493369150	76764	46.44	33000	33000	32300	42900	23100	33000	32480.45	28.05	-27289	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12498	7.38	0.28	12	0.20	4377.00	113560.00	44150	20240202	-26.84	28600	20240805	12.94	44150	-26.84	20240202	28600	12.94	20240805	44150	-26.84	20240202	28600	12.94	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	544	N	N
123	20240902	151010	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-500	5	-1.52	2149562150	66125	40.00	33000	33000	32300	42900	23100	33000	32506.26	28.05	-20857	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12575	7.43	0.29	12	0.17	4377.00	113560.00	44150	20240202	-26.39	28600	20240805	13.64	44150	-26.39	20240202	28600	13.64	20240805	44150	-26.39	20240202	28600	13.64	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
124	20240902	141006	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-500	5	-1.52	1857104250	57117	34.55	33000	33000	32300	42900	23100	33000	32512.55	28.05	-16854	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12575	7.43	0.29	12	0.15	4377.00	113560.00	44150	20240202	-26.39	28600	20240805	13.64	44150	-26.39	20240202	28600	13.64	20240805	44150	-26.39	20240202	28600	13.64	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
125	20240902	131003	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-500	5	-1.52	1745336850	53685	32.48	33000	33000	32300	42900	23100	33000	32509.11	28.05	-16408	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12575	7.43	0.29	12	0.14	4377.00	113560.00	44150	20240202	-26.39	28600	20240805	13.64	44150	-26.39	20240202	28600	13.64	20240805	44150	-26.39	20240202	28600	13.64	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
126	20240902	121008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-500	5	-1.52	1516281400	46633	28.21	33000	33000	32300	42900	23100	33000	32513.39	28.05	-16180	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12575	7.43	0.29	12	0.12	4377.00	113560.00	44150	20240202	-26.39	28600	20240805	13.64	44150	-26.39	20240202	28600	13.64	20240805	44150	-26.39	20240202	28600	13.64	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
127	20240902	110956	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-500	5	-1.52	1323528050	40696	24.62	33000	33000	32300	42900	23100	33000	32520.26	28.05	-14158	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12575	7.43	0.29	12	0.11	4377.00	113560.00	44150	20240202	-26.39	28600	20240805	13.64	44150	-26.39	20240202	28600	13.64	20240805	44150	-26.39	20240202	28600	13.64	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
128	20240902	100955	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	1058209800	32548	19.69	33000	33000	32300	42900	23100	33000	32509.66	28.05	-12257	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12653	7.47	0.29	12	0.08	4377.00	113560.00	44150	20240202	-25.93	28600	20240805	14.34	44150	-25.93	20240202	28600	14.34	20240805	44150	-25.93	20240202	28600	14.34	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N
129	20240902	090950	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32400	-600	5	-1.82	520515350	15987	9.67	33000	33000	32400	42900	23100	33000	32553.81	28.05	-11023	34033	33516	32583	32066	31133	33775	32325	2082	9900	5000	25080	50	1	38693623	12537	7.40	0.29	12	0.04	4377.00	113560.00	44150	20240202	-26.61	28600	20240805	13.29	44150	-26.61	20240202	28600	13.29	20240805	44150	-26.61	20240202	28600	13.29	20240805	1.02	N	375500	5000	2081 억	10852221	N	N	75	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History