KissMeData/006360/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13160	-160	5	-1.20	6104407860	460730	162.09	13420	13500	13080	17310	9330	13320	13249.58	18.99	0	-2508	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11263	3.32	0.23	12	0.54	3964.00	56882.00	25850	20221201	-49.09	12670	20231010	3.87	24450	-46.18	20230221	12670	3.87	20231010	25850	-49.09	20221201	12670	3.87	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	17394	N	N
3	20231031	150222	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13180	-140	5	-1.05	5574569940	420465	147.92	13420	13500	13080	17310	9330	13320	13258.11	18.99	0	466	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11280	3.32	0.23	12	0.49	3964.00	56882.00	25850	20221201	-49.01	12670	20231010	4.03	24450	-46.09	20230221	12670	4.03	20231010	25850	-49.01	20221201	12670	4.03	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
4	20231031	140224	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13140	-180	5	-1.35	4821766820	363169	127.77	13420	13500	13080	17310	9330	13320	13276.92	18.99	0	11024	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11245	3.31	0.23	12	0.42	3964.00	56882.00	25850	20221201	-49.17	12670	20231010	3.71	24450	-46.26	20230221	12670	3.71	20231010	25850	-49.17	20221201	12670	3.71	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
5	20231031	130222	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13150	-170	5	-1.28	4238101100	318774	112.15	13420	13500	13080	17310	9330	13320	13295.00	18.99	0	19290	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11254	3.32	0.23	12	0.37	3964.00	56882.00	25850	20221201	-49.13	12670	20231010	3.79	24450	-46.22	20230221	12670	3.79	20231010	25850	-49.13	20221201	12670	3.79	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
6	20231031	120217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13200	-120	5	-0.90	3534874100	265325	93.34	13420	13500	13170	17310	9330	13320	13322.81	18.99	0	27299	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11297	3.33	0.23	12	0.31	3964.00	56882.00	25850	20221201	-48.94	12670	20231010	4.18	24450	-46.01	20230221	12670	4.18	20231010	25850	-48.94	20221201	12670	4.18	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
7	20231031	110224	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13270	-50	5	-0.38	2909227550	217963	76.68	13420	13500	13190	17310	9330	13320	13347.35	18.99	0	36062	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11357	3.35	0.23	12	0.25	3964.00	56882.00	25850	20221201	-48.67	12670	20231010	4.74	24450	-45.73	20230221	12670	4.74	20231010	25850	-48.67	20221201	12670	4.74	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
8	20231031	100223	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	-60	5	-0.45	1881859050	140407	49.40	13420	13500	13230	17310	9330	13320	13402.89	18.99	0	23704	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11348	3.35	0.23	12	0.16	3964.00	56882.00	25850	20221201	-48.70	12670	20231010	4.66	24450	-45.77	20230221	12670	4.66	20231010	25850	-48.70	20221201	12670	4.66	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
9	20231031	090221	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13440	120	2	0.90	261671340	19487	6.86	13420	13460	13330	17310	9330	13320	13428.04	18.99	0	7569	13553	13436	13293	13176	13033	13495	13235	4279	3990	5000	9320	10	1	85581490	11502	3.39	0.24	12	0.02	3964.00	56882.00	25850	20221201	-48.01	12670	20231010	6.08	24450	-45.03	20230221	12670	6.08	20231010	25850	-48.01	20221201	12670	6.08	20231010	1.36	Y	006360	5000	4279 억	16251685	N	N	25956	N	N
10	20231030	160219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13320	70	2	0.53	3760110640	282684	76.15	13150	13410	13150	17220	9280	13250	13301.46	18.97	0	19022	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11399	3.36	0.23	12	0.33	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	25956	N	N
11	20231030	150216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13320	70	2	0.53	3399068650	255593	68.85	13150	13410	13150	17220	9280	13250	13298.75	18.97	0	18878	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11399	3.36	0.23	12	0.30	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
12	20231030	140217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13350	100	2	0.75	3044822340	228974	61.68	13150	13410	13150	17220	9280	13250	13297.68	18.97	0	17547	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11425	3.37	0.23	12	0.27	3964.00	56882.00	25850	20221201	-48.36	12670	20231010	5.37	24450	-45.40	20230221	12670	5.37	20231010	25850	-48.36	20221201	12670	5.37	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
13	20231030	130216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13380	130	2	0.98	2710018840	203915	54.93	13150	13410	13150	17220	9280	13250	13289.94	18.97	0	19994	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11451	3.38	0.24	12	0.24	3964.00	56882.00	25850	20221201	-48.24	12670	20231010	5.60	24450	-45.28	20230221	12670	5.60	20231010	25850	-48.24	20221201	12670	5.60	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
14	20231030	120215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	80	2	0.60	2338379260	176118	47.44	13150	13350	13150	17220	9280	13250	13277.34	18.97	0	18710	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11408	3.36	0.23	12	0.21	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
15	20231030	110215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13310	60	2	0.45	1950202920	146971	39.59	13150	13350	13150	17220	9280	13250	13269.30	18.97	0	26238	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11391	3.36	0.23	12	0.17	3964.00	56882.00	25850	20221201	-48.51	12670	20231010	5.05	24450	-45.56	20230221	12670	5.05	20231010	25850	-48.51	20221201	12670	5.05	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
16	20231030	100215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	80	2	0.60	1313925710	99079	26.69	13150	13350	13150	17220	9280	13250	13261.39	18.97	0	34348	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11408	3.36	0.23	12	0.12	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
17	20231030	090213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	10	2	0.08	121974780	9208	2.48	13150	13310	13150	17220	9280	13250	13246.61	18.97	0	5198	13550	13400	13290	13140	13030	13475	13215	4279	3970	5000	9270	10	1	85581490	11348	3.35	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.70	12670	20231010	4.66	24450	-45.77	20230221	12670	4.66	20231010	25850	-48.70	20221201	12670	4.66	20231010	1.36	Y	006360	5000	4279 억	16235659	N	N	26435	N	N
18	20231027	160210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	60	2	0.45	4897560200	368564	95.11	13200	13440	13180	17140	9240	13190	13288.25	18.99	1504	-13769	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11340	3.34	0.23	12	0.43	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	26435	N	N
19	20231027	150216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13230	40	2	0.30	4524473210	340376	87.84	13200	13440	13180	17140	9240	13190	13292.57	18.99	1504	-5902	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11322	3.34	0.23	12	0.40	3964.00	56882.00	25850	20221201	-48.82	12670	20231010	4.42	24450	-45.89	20230221	12670	4.42	20231010	25850	-48.82	20221201	12670	4.42	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
20	20231027	140215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	70	2	0.53	3853754360	289697	74.76	13200	13440	13180	17140	9240	13190	13302.71	18.99	1504	-3006	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11348	3.35	0.23	12	0.34	3964.00	56882.00	25850	20221201	-48.70	12670	20231010	4.66	24450	-45.77	20230221	12670	4.66	20231010	25850	-48.70	20221201	12670	4.66	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
21	20231027	130214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	70	2	0.53	2966043790	222649	57.46	13200	13440	13200	17140	9240	13190	13321.61	18.99	1504	19758	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11348	3.35	0.23	12	0.26	3964.00	56882.00	25850	20221201	-48.70	12670	20231010	4.66	24450	-45.77	20230221	12670	4.66	20231010	25850	-48.70	20221201	12670	4.66	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
22	20231027	120215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13380	190	2	1.44	2462808320	184822	47.70	13200	13440	13200	17140	9240	13190	13325.30	18.99	1504	20624	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11451	3.38	0.24	12	0.22	3964.00	56882.00	25850	20221201	-48.24	12670	20231010	5.60	24450	-45.28	20230221	12670	5.60	20231010	25850	-48.24	20221201	12670	5.60	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
23	20231027	110216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13340	150	2	1.14	2013355770	151283	39.04	13200	13410	13200	17140	9240	13190	13308.54	18.99	1504	23532	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11417	3.37	0.23	12	0.18	3964.00	56882.00	25850	20221201	-48.39	12670	20231010	5.29	24450	-45.44	20230221	12670	5.29	20231010	25850	-48.39	20221201	12670	5.29	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
24	20231027	100215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13280	90	2	0.68	1199148240	90220	23.28	13200	13380	13200	17140	9240	13190	13291.38	18.99	1504	26915	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11365	3.35	0.23	12	0.11	3964.00	56882.00	25850	20221201	-48.63	12670	20231010	4.81	24450	-45.69	20230221	12670	4.81	20231010	25850	-48.63	20221201	12670	4.81	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
25	20231027	090213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13270	80	2	0.61	97657960	7395	1.91	13200	13300	13200	17140	9240	13190	13205.94	18.99	1504	2226	13563	13376	13243	13056	12923	13310	12990	4279	3950	5000	9230	10	1	85581490	11357	3.35	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.67	12670	20231010	4.74	24450	-45.73	20230221	12670	4.74	20231010	25850	-48.67	20221201	12670	4.74	20231010	1.34	Y	006360	5000	4279 억	16249029	N	N	20476	N	N
26	20231026	160212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13190	-300	5	-2.22	5111231700	386316	94.90	13420	13430	13110	17530	9450	13490	13230.77	19.02	0	-27483	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11288	3.33	0.23	12	0.45	3964.00	56882.00	25850	20221201	-48.97	12670	20231010	4.10	24450	-46.05	20230221	12670	4.10	20231010	25850	-48.97	20221201	12670	4.10	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	20476	N	N
27	20231026	150213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13190	-300	5	-2.22	4618317190	348931	85.72	13420	13430	13110	17530	9450	13490	13235.62	19.02	0	-32521	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11288	3.33	0.23	12	0.41	3964.00	56882.00	25850	20221201	-48.97	12670	20231010	4.10	24450	-46.05	20230221	12670	4.10	20231010	25850	-48.97	20221201	12670	4.10	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
28	20231026	140212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13160	-330	5	-2.45	3799324610	286959	70.49	13420	13430	13110	17530	9450	13490	13239.96	19.02	0	-47428	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11263	3.32	0.23	12	0.34	3964.00	56882.00	25850	20221201	-49.09	12670	20231010	3.87	24450	-46.18	20230221	12670	3.87	20231010	25850	-49.09	20221201	12670	3.87	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
29	20231026	130212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13170	-320	5	-2.37	2992255880	225608	55.42	13420	13430	13110	17530	9450	13490	13263.08	19.02	0	-44048	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11271	3.32	0.23	12	0.26	3964.00	56882.00	25850	20221201	-49.05	12670	20231010	3.95	24450	-46.13	20230221	12670	3.95	20231010	25850	-49.05	20221201	12670	3.95	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
30	20231026	120213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13150	-340	5	-2.52	2550503160	191993	47.16	13420	13430	13140	17530	9450	13490	13284.35	19.02	0	-27141	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11254	3.32	0.23	12	0.22	3964.00	56882.00	25850	20221201	-49.13	12670	20231010	3.79	24450	-46.22	20230221	12670	3.79	20231010	25850	-49.13	20221201	12670	3.79	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
31	20231026	110213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13280	-210	5	-1.56	1934459480	145286	35.69	13420	13430	13230	17530	9450	13490	13314.84	19.02	0	-6355	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11365	3.35	0.23	12	0.17	3964.00	56882.00	25850	20221201	-48.63	12670	20231010	4.81	24450	-45.69	20230221	12670	4.81	20231010	25850	-48.63	20221201	12670	4.81	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
32	20231026	100214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13290	-200	5	-1.48	1329521850	99759	24.51	13420	13430	13230	17530	9450	13490	13327.34	19.02	0	-4345	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11374	3.35	0.23	12	0.12	3964.00	56882.00	25850	20221201	-48.59	12670	20231010	4.89	24450	-45.64	20230221	12670	4.89	20231010	25850	-48.59	20221201	12670	4.89	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
33	20231026	090212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13310	-180	5	-1.33	165775450	12396	3.05	13420	13420	13300	17530	9450	13490	13373.30	19.02	0	-1590	13730	13610	13410	13290	13090	13670	13350	4279	4040	5000	9440	10	1	85581490	11391	3.36	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.51	12670	20231010	5.05	24450	-45.56	20230221	12670	5.05	20231010	25850	-48.51	20221201	12670	5.05	20231010	1.34	Y	006360	5000	4279 억	16277501	N	N	21108	N	N
34	20231025	160213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13490	220	2	1.66	5446975470	406234	82.15	13270	13530	13210	17250	9290	13270	13408.43	18.97	0	69144	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11545	3.40	0.24	12	0.47	3964.00	56882.00	25850	20221201	-47.81	12670	20231010	6.47	24450	-44.83	20230221	12670	6.47	20231010	25850	-47.81	20221201	12670	6.47	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	21108	N	N
35	20231025	150213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13450	180	2	1.36	5026545070	375042	75.84	13270	13530	13210	17250	9290	13270	13402.66	18.97	0	66262	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11511	3.39	0.24	12	0.44	3964.00	56882.00	25850	20221201	-47.97	12670	20231010	6.16	24450	-44.99	20230221	12670	6.16	20231010	25850	-47.97	20221201	12670	6.16	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
36	20231025	140211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13480	210	2	1.58	4134649350	308882	62.46	13270	13530	13210	17250	9290	13270	13385.90	18.97	0	48243	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11536	3.40	0.24	12	0.36	3964.00	56882.00	25850	20221201	-47.85	12670	20231010	6.39	24450	-44.87	20230221	12670	6.39	20231010	25850	-47.85	20221201	12670	6.39	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
37	20231025	130213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13370	100	2	0.75	3554147720	265573	53.70	13270	13530	13210	17250	9290	13270	13382.99	18.97	0	42203	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11442	3.37	0.24	12	0.31	3964.00	56882.00	25850	20221201	-48.28	12670	20231010	5.52	24450	-45.32	20230221	12670	5.52	20231010	25850	-48.28	20221201	12670	5.52	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
38	20231025	120213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13460	190	2	1.43	3059987860	228668	46.24	13270	13530	13210	17250	9290	13270	13381.85	18.97	0	51708	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11519	3.40	0.24	12	0.27	3964.00	56882.00	25850	20221201	-47.93	12670	20231010	6.24	24450	-44.95	20230221	12670	6.24	20231010	25850	-47.93	20221201	12670	6.24	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
39	20231025	110212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13460	190	2	1.43	2075856190	155648	31.47	13270	13470	13210	17250	9290	13270	13336.92	18.97	0	17779	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11519	3.40	0.24	12	0.18	3964.00	56882.00	25850	20221201	-47.93	12670	20231010	6.24	24450	-44.95	20230221	12670	6.24	20231010	25850	-47.93	20221201	12670	6.24	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
40	20231025	100211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13340	70	2	0.53	966269530	72670	14.70	13270	13410	13210	17250	9290	13270	13296.72	18.97	0	14346	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11417	3.37	0.23	12	0.08	3964.00	56882.00	25850	20221201	-48.39	12670	20231010	5.29	24450	-45.44	20230221	12670	5.29	20231010	25850	-48.39	20221201	12670	5.29	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
41	20231025	090211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	60	2	0.45	132622910	9994	2.02	13270	13330	13210	17250	9290	13270	13270.26	18.97	0	6086	13610	13440	13110	12940	12610	13525	13025	4279	3980	5000	9280	10	1	85581490	11408	3.36	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.36	Y	006360	5000	4279 억	16238096	N	N	37090	N	N
42	20231024	160209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13270	270	2	2.08	6408354970	490834	72.32	13000	13280	12780	16900	9100	13000	13055.99	18.91	99	82240	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11357	3.35	0.23	12	0.57	3964.00	56882.00	25850	20221201	-48.67	12670	20231010	4.74	24450	-45.73	20230221	12670	4.74	20231010	25850	-48.67	20221201	12670	4.74	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	37090	N	N
43	20231024	150211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	250	2	1.92	5915863230	453711	66.85	13000	13260	12780	16900	9100	13000	13038.84	18.91	99	71147	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11340	3.34	0.23	12	0.53	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
44	20231024	140209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13160	160	2	1.23	4879162440	375185	55.28	13000	13180	12780	16900	9100	13000	13004.68	18.91	99	34302	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11263	3.32	0.23	12	0.44	3964.00	56882.00	25850	20221201	-49.09	12670	20231010	3.87	24450	-46.18	20230221	12670	3.87	20231010	25850	-49.09	20221201	12670	3.87	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
45	20231024	130212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13120	120	2	0.92	4483880520	345104	50.85	13000	13140	12780	16900	9100	13000	12992.84	18.91	99	20116	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11228	3.31	0.23	12	0.40	3964.00	56882.00	25850	20221201	-49.25	12670	20231010	3.55	24450	-46.34	20230221	12670	3.55	20231010	25850	-49.25	20221201	12670	3.55	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
46	20231024	120210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13060	60	2	0.46	3374649120	260452	38.38	13000	13140	12780	16900	9100	13000	12956.89	18.91	99	-6810	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11177	3.29	0.23	12	0.30	3964.00	56882.00	25850	20221201	-49.48	12670	20231010	3.08	24450	-46.58	20230221	12670	3.08	20231010	25850	-49.48	20221201	12670	3.08	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
47	20231024	110210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12840	-160	5	-1.23	2520837700	194734	28.69	13000	13140	12780	16900	9100	13000	12945.03	18.91	99	-9896	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	10989	3.24	0.23	12	0.23	3964.00	56882.00	25850	20221201	-50.33	12670	20231010	1.34	24450	-47.48	20230221	12670	1.34	20231010	25850	-50.33	20221201	12670	1.34	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
48	20231024	100210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12980	-20	5	-0.15	1145743420	87821	12.94	13000	13140	12960	16900	9100	13000	13046.35	18.91	99	-1448	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11108	3.27	0.23	12	0.10	3964.00	56882.00	25850	20221201	-49.79	12670	20231010	2.45	24450	-46.91	20230221	12670	2.45	20231010	25850	-49.79	20221201	12670	2.45	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
49	20231024	090210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13100	100	2	0.77	175943520	13500	1.99	13000	13100	13000	16900	9100	13000	13032.85	18.91	99	4269	13546	13272	13086	12812	12626	13180	12720	4279	3900	5000	9100	10	1	85581490	11211	3.30	0.23	12	0.02	3964.00	56882.00	25850	20221201	-49.32	12670	20231010	3.39	24450	-46.42	20230221	12670	3.39	20231010	25850	-49.32	20221201	12670	3.39	20231010	1.44	Y	006360	5000	4279 억	16183932	N	N	119384	N	N
50	20231023	160209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13000	-370	5	-2.77	8832735730	677739	120.55	13250	13360	12900	17380	9360	13370	13032.69	19.08	0	-137543	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11126	3.28	0.23	12	0.79	3964.00	56882.00	25850	20221201	-49.71	12670	20231010	2.60	24450	-46.83	20230221	12670	2.60	20231010	25850	-49.71	20221201	12670	2.60	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	119384	N	N
51	20231023	150207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12940	-430	5	-3.22	8038678540	616582	109.67	13250	13360	12900	17380	9360	13370	13037.48	19.08	0	-137620	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11074	3.26	0.23	12	0.72	3964.00	56882.00	25850	20221201	-49.94	12670	20231010	2.13	24450	-47.08	20230221	12670	2.13	20231010	25850	-49.94	20221201	12670	2.13	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
52	20231023	140209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12910	-460	5	-3.44	6870663070	526195	93.60	13250	13360	12900	17380	9360	13370	13057.25	19.08	0	-112752	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11049	3.26	0.23	12	0.61	3964.00	56882.00	25850	20221201	-50.06	12670	20231010	1.89	24450	-47.20	20230221	12670	1.89	20231010	25850	-50.06	20221201	12670	1.89	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
53	20231023	130209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12960	-410	5	-3.07	5764975620	440787	78.40	13250	13360	12940	17380	9360	13370	13078.82	19.08	0	-90832	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11091	3.27	0.23	12	0.52	3964.00	56882.00	25850	20221201	-49.86	12670	20231010	2.29	24450	-46.99	20230221	12670	2.29	20231010	25850	-49.86	20221201	12670	2.29	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
54	20231023	120208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12980	-390	5	-2.92	4814624840	367492	65.37	13250	13360	12940	17380	9360	13370	13101.30	19.08	0	-81278	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11108	3.27	0.23	12	0.43	3964.00	56882.00	25850	20221201	-49.79	12670	20231010	2.45	24450	-46.91	20230221	12670	2.45	20231010	25850	-49.79	20221201	12670	2.45	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
55	20231023	110209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13040	-330	5	-2.47	3432329200	261059	46.44	13250	13360	13030	17380	9360	13370	13147.71	19.08	0	-53837	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11160	3.29	0.23	12	0.31	3964.00	56882.00	25850	20221201	-49.56	12670	20231010	2.92	24450	-46.67	20230221	12670	2.92	20231010	25850	-49.56	20221201	12670	2.92	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
56	20231023	100207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13130	-240	5	-1.80	1899429880	143974	25.61	13250	13360	13090	17380	9360	13370	13192.86	19.08	0	-30786	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11237	3.31	0.23	12	0.17	3964.00	56882.00	25850	20221201	-49.21	12670	20231010	3.63	24450	-46.30	20230221	12670	3.63	20231010	25850	-49.21	20221201	12670	3.63	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
57	20231023	090209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	-120	5	-0.90	265612050	20059	3.57	13250	13290	13230	17380	9360	13370	13241.50	19.08	0	2131	13796	13582	13256	13042	12716	13690	13150	4279	4010	5000	9350	10	1	85581490	11340	3.34	0.23	12	0.02	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.42	Y	006360	5000	4279 억	16326651	N	N	22343	N	N
58	20231020	160209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13370	80	2	0.60	7383560060	559701	168.57	13260	13470	12930	17270	9310	13290	13191.89	18.91	0	147225	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11442	3.37	0.24	12	0.65	3964.00	56882.00	25850	20221201	-48.28	12670	20231010	5.52	24450	-45.32	20230221	12670	5.52	20231010	25850	-48.28	20221201	12670	5.52	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	22343	N	N
59	20231020	150208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13390	100	2	0.75	6578003470	499518	150.45	13260	13470	12930	17270	9310	13290	13168.70	18.91	0	128098	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11459	3.38	0.24	12	0.58	3964.00	56882.00	25850	20221201	-48.20	12670	20231010	5.68	24450	-45.24	20230221	12670	5.68	20231010	25850	-48.20	20221201	12670	5.68	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
60	20231020	140210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13420	130	2	0.98	5330131810	406387	122.40	13260	13470	12930	17270	9310	13290	13115.90	18.91	0	80826	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11485	3.39	0.24	12	0.47	3964.00	56882.00	25850	20221201	-48.09	12670	20231010	5.92	24450	-45.11	20230221	12670	5.92	20231010	25850	-48.09	20221201	12670	5.92	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
61	20231020	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13210	-80	5	-0.60	4034140390	309400	93.19	13260	13330	12930	17270	9310	13290	13038.59	18.91	0	38431	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11305	3.33	0.23	12	0.36	3964.00	56882.00	25850	20221201	-48.90	12670	20231010	4.26	24450	-45.97	20230221	12670	4.26	20231010	25850	-48.90	20221201	12670	4.26	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
62	20231020	120206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13160	-130	5	-0.98	3642514880	279714	84.25	13260	13330	12930	17270	9310	13290	13022.28	18.91	0	26351	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11263	3.32	0.23	12	0.33	3964.00	56882.00	25850	20221201	-49.09	12670	20231010	3.87	24450	-46.18	20230221	12670	3.87	20231010	25850	-49.09	20221201	12670	3.87	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
63	20231020	110209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13030	-260	5	-1.96	2979627330	229020	68.98	13260	13330	12930	17270	9310	13290	13010.34	18.91	0	4988	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11151	3.29	0.23	12	0.27	3964.00	56882.00	25850	20221201	-49.59	12670	20231010	2.84	24450	-46.71	20230221	12670	2.84	20231010	25850	-49.59	20221201	12670	2.84	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
64	20231020	100207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12960	-330	5	-2.48	2104621580	161639	48.68	13260	13330	12930	17270	9310	13290	13020.51	18.91	0	-5046	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11091	3.27	0.23	12	0.19	3964.00	56882.00	25850	20221201	-49.86	12670	20231010	2.29	24450	-46.99	20230221	12670	2.29	20231010	25850	-49.86	20221201	12670	2.29	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
65	20231020	090209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13280	-10	5	-0.08	53255950	4010	1.21	13260	13330	13230	17270	9310	13290	13280.79	18.91	0	1051	13516	13402	13306	13192	13096	13355	13145	4279	3980	5000	9300	10	1	85581490	11365	3.35	0.23	12	0.00	3964.00	56882.00	25850	20221201	-48.63	12670	20231010	4.81	24450	-45.69	20230221	12670	4.81	20231010	25850	-48.63	20221201	12670	4.81	20231010	1.44	Y	006360	5000	4279 억	16182023	N	N	33008	N	N
66	20231019	160206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13290	-260	5	-1.92	4389512810	330673	28.99	13420	13420	13210	17610	9490	13550	13274.47	19.02	-3267	-96980	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11374	3.35	0.23	12	0.39	3964.00	56882.00	25850	20221201	-48.59	12670	20231010	4.89	24450	-45.64	20230221	12670	4.89	20231010	25850	-48.59	20221201	12670	4.89	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	32993	N	N
67	20231019	150207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13260	-290	5	-2.14	3902444110	294006	25.78	13420	13420	13210	17610	9490	13550	13273.35	19.02	-3267	-95312	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11348	3.35	0.23	12	0.34	3964.00	56882.00	25850	20221201	-48.70	12670	20231010	4.66	24450	-45.77	20230221	12670	4.66	20231010	25850	-48.70	20221201	12670	4.66	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
68	20231019	140207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13240	-310	5	-2.29	3360747340	253109	22.19	13420	13420	13210	17610	9490	13550	13277.87	19.02	-3267	-84821	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11331	3.34	0.23	12	0.30	3964.00	56882.00	25850	20221201	-48.78	12670	20231010	4.50	24450	-45.85	20230221	12670	4.50	20231010	25850	-48.78	20221201	12670	4.50	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
69	20231019	130206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	-300	5	-2.21	3194491730	240549	21.09	13420	13420	13210	17610	9490	13550	13280.00	19.02	-3267	-81350	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11340	3.34	0.23	12	0.28	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
70	20231019	120207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	-300	5	-2.21	2849405750	214471	18.80	13420	13420	13210	17610	9490	13550	13285.74	19.02	-3267	-74630	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11340	3.34	0.23	12	0.25	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
71	20231019	110207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13320	-230	5	-1.70	2129498450	160156	14.04	13420	13420	13220	17610	9490	13550	13296.40	19.02	-3267	-69060	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11399	3.36	0.23	12	0.19	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
72	20231019	100206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13320	-230	5	-1.70	1683099860	126692	11.11	13420	13420	13220	17610	9490	13550	13284.97	19.02	-3267	-61215	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11399	3.36	0.23	12	0.15	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
73	20231019	090207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	-220	5	-1.62	134679530	10078	0.88	13420	13420	13320	17610	9490	13550	13363.72	19.02	-3267	-6599	13770	13660	13440	13330	13110	13715	13385	4279	4060	5000	9480	10	1	85581490	11408	3.36	0.23	12	0.01	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.46	Y	006360	5000	4279 억	16281548	N	N	124082	N	N
74	20231018	160207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13550	270	2	2.03	15386693340	1138859	390.24	13230	13550	13220	17260	9300	13280	13510.51	18.97	0	65478	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11596	3.42	0.24	12	1.33	3964.00	56882.00	25850	20221201	-47.58	12670	20231010	6.95	24450	-44.58	20230221	12670	6.95	20231010	25850	-47.58	20221201	12670	6.95	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	124082	N	N
75	20231018	150206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13460	180	2	1.36	5253283670	390829	133.92	13230	13540	13220	17260	9300	13280	13441.39	18.97	0	-2299	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11519	3.40	0.24	12	0.46	3964.00	56882.00	25850	20221201	-47.93	12670	20231010	6.24	24450	-44.95	20230221	12670	6.24	20231010	25850	-47.93	20221201	12670	6.24	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
76	20231018	140204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13490	210	2	1.58	4044331530	300791	103.07	13230	13540	13220	17260	9300	13280	13445.65	18.97	0	23802	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11545	3.40	0.24	12	0.35	3964.00	56882.00	25850	20221201	-47.81	12670	20231010	6.47	24450	-44.83	20230221	12670	6.47	20231010	25850	-47.81	20221201	12670	6.47	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
77	20231018	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13480	200	2	1.51	3642060620	270962	92.85	13230	13540	13220	17260	9300	13280	13441.22	18.97	0	25994	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11536	3.40	0.24	12	0.32	3964.00	56882.00	25850	20221201	-47.85	12670	20231010	6.39	24450	-44.87	20230221	12670	6.39	20231010	25850	-47.85	20221201	12670	6.39	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
78	20231018	120206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13490	210	2	1.58	3320114700	247055	84.66	13230	13540	13220	17260	9300	13280	13438.77	18.97	0	25625	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11545	3.40	0.24	12	0.29	3964.00	56882.00	25850	20221201	-47.81	12670	20231010	6.47	24450	-44.83	20230221	12670	6.47	20231010	25850	-47.81	20221201	12670	6.47	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
79	20231018	110206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13450	170	2	1.28	2803676300	208678	71.51	13230	13540	13220	17260	9300	13280	13435.42	18.97	0	24293	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11511	3.39	0.24	12	0.24	3964.00	56882.00	25850	20221201	-47.97	12670	20231010	6.16	24450	-44.99	20230221	12670	6.16	20231010	25850	-47.97	20221201	12670	6.16	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
80	20231018	100206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13420	140	2	1.05	2034280070	151368	51.87	13230	13540	13220	17260	9300	13280	13439.30	18.97	0	32510	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11485	3.39	0.24	12	0.18	3964.00	56882.00	25850	20221201	-48.09	12670	20231010	5.92	24450	-45.11	20230221	12670	5.92	20231010	25850	-48.09	20221201	12670	5.92	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
81	20231018	090205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13350	70	2	0.53	42120490	3171	1.09	13230	13350	13220	17260	9300	13280	13283.03	18.97	0	1519	13613	13446	13293	13126	12973	13370	13050	4279	3980	5000	9290	10	1	85581490	11425	3.37	0.23	12	0.00	3964.00	56882.00	25850	20221201	-48.36	12670	20231010	5.37	24450	-45.40	20230221	12670	5.37	20231010	25850	-48.36	20221201	12670	5.37	20231010	1.45	Y	006360	5000	4279 억	16233460	N	N	58284	N	N
82	20231017	160208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13280	-10	5	-0.08	3878570260	291493	65.03	13380	13460	13140	17270	9310	13290	13305.92	18.99	0	-41925	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11365	3.35	0.23	12	0.34	3964.00	56882.00	25850	20221201	-48.63	12670	20231010	4.81	24450	-45.69	20230221	12670	4.81	20231010	25850	-48.63	20221201	12670	4.81	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	58284	N	N
83	20231017	150206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13310	20	2	0.15	3621586620	272163	60.72	13380	13460	13140	17270	9310	13290	13306.69	18.99	0	-38583	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11391	3.36	0.23	12	0.32	3964.00	56882.00	25850	20221201	-48.51	12670	20231010	5.05	24450	-45.56	20230221	12670	5.05	20231010	25850	-48.51	20221201	12670	5.05	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
84	20231017	140206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	40	2	0.30	3061700900	230078	51.33	13380	13460	13140	17270	9310	13290	13307.23	18.99	0	-44133	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11408	3.36	0.23	12	0.27	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
85	20231017	130205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13320	30	2	0.23	2465109380	185396	41.36	13380	13460	13140	17270	9310	13290	13296.46	18.99	0	-38118	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11399	3.36	0.23	12	0.22	3964.00	56882.00	25850	20221201	-48.47	12670	20231010	5.13	24450	-45.52	20230221	12670	5.13	20231010	25850	-48.47	20221201	12670	5.13	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
86	20231017	120206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13270	-20	5	-0.15	2035037380	153043	34.14	13380	13460	13140	17270	9310	13290	13297.16	18.99	0	-30848	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11357	3.35	0.23	12	0.18	3964.00	56882.00	25850	20221201	-48.67	12670	20231010	4.74	24450	-45.73	20230221	12670	4.74	20231010	25850	-48.67	20221201	12670	4.74	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
87	20231017	110203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13250	-40	5	-0.30	1785680680	134222	29.94	13380	13460	13140	17270	9310	13290	13303.94	18.99	0	-26437	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11340	3.34	0.23	12	0.16	3964.00	56882.00	25850	20221201	-48.74	12670	20231010	4.58	24450	-45.81	20230221	12670	4.58	20231010	25850	-48.74	20221201	12670	4.58	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
88	20231017	100203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13270	-20	5	-0.15	1149406270	86020	19.19	13380	13460	13270	17270	9310	13290	13362.13	18.99	0	-13852	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11357	3.35	0.23	12	0.10	3964.00	56882.00	25850	20221201	-48.67	12670	20231010	4.74	24450	-45.73	20230221	12670	4.74	20231010	25850	-48.67	20221201	12670	4.74	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
89	20231017	090205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13430	140	2	1.05	151678210	11333	2.53	13380	13460	13340	17270	9310	13290	13384.23	18.99	0	1200	13530	13410	13220	13100	12910	13470	13160	4279	3980	5000	9300	10	1	85581490	11494	3.39	0.24	12	0.01	3964.00	56882.00	25850	20221201	-48.05	12670	20231010	6.00	24450	-45.07	20230221	12670	6.00	20231010	25850	-48.05	20221201	12670	6.00	20231010	1.43	Y	006360	5000	4279 억	16252268	N	N	126110	N	N
90	20231016	160204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13290	120	2	0.91	5907060550	448036	125.72	13050	13340	13030	17120	9220	13170	13184.25	18.99	0	-2066	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11374	3.35	0.23	12	0.52	3964.00	56882.00	25850	20221201	-48.59	12670	20231010	4.89	24450	-45.64	20230221	12670	4.89	20231010	25850	-48.59	20221201	12670	4.89	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	126110	N	N
91	20231016	150203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13240	70	2	0.53	5364262900	407173	114.26	13050	13340	13030	17120	9220	13170	13174.41	18.99	0	-5063	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11331	3.34	0.23	12	0.48	3964.00	56882.00	25850	20221201	-48.78	12670	20231010	4.50	24450	-45.85	20230221	12670	4.50	20231010	25850	-48.78	20221201	12670	4.50	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
92	20231016	140205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13170	0	3	0.00	4389743990	333612	93.62	13050	13340	13030	17120	9220	13170	13158.23	18.99	0	-5591	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11271	3.32	0.23	12	0.39	3964.00	56882.00	25850	20221201	-49.05	12670	20231010	3.95	24450	-46.13	20230221	12670	3.95	20231010	25850	-49.05	20221201	12670	3.95	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
93	20231016	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13140	-30	5	-0.23	3652785720	277438	77.85	13050	13340	13030	17120	9220	13170	13166.13	18.99	0	8066	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11245	3.31	0.23	12	0.32	3964.00	56882.00	25850	20221201	-49.17	12670	20231010	3.71	24450	-46.26	20230221	12670	3.71	20231010	25850	-49.17	20221201	12670	3.71	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
94	20231016	120205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13140	-30	5	-0.23	3267183950	248033	69.60	13050	13340	13030	17120	9220	13170	13172.38	18.99	0	23331	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11245	3.31	0.23	12	0.29	3964.00	56882.00	25850	20221201	-49.17	12670	20231010	3.71	24450	-46.26	20230221	12670	3.71	20231010	25850	-49.17	20221201	12670	3.71	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
95	20231016	110205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13140	-30	5	-0.23	2843205020	215767	60.55	13050	13340	13030	17120	9220	13170	13177.20	18.99	0	35689	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11245	3.31	0.23	12	0.25	3964.00	56882.00	25850	20221201	-49.17	12670	20231010	3.71	24450	-46.26	20230221	12670	3.71	20231010	25850	-49.17	20221201	12670	3.71	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
96	20231016	100201	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13240	70	2	0.53	2175862190	165219	46.36	13050	13340	13030	17120	9220	13170	13169.56	18.99	0	48154	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11331	3.34	0.23	12	0.19	3964.00	56882.00	25850	20221201	-48.78	12670	20231010	4.50	24450	-45.85	20230221	12670	4.50	20231010	25850	-48.78	20221201	12670	4.50	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
97	20231016	090203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13040	-130	5	-0.99	161416110	12368	3.47	13050	13070	13030	17120	9220	13170	13051.11	18.99	0	-338	13503	13336	13233	13066	12963	13285	13015	4279	3950	5000	9210	10	1	85581490	11160	3.29	0.23	12	0.01	3964.00	56882.00	25850	20221201	-49.56	12670	20231010	2.92	24450	-46.67	20230221	12670	2.92	20231010	25850	-49.56	20221201	12670	2.92	20231010	1.45	Y	006360	5000	4279 억	16253529	N	N	79362	N	N
98	20231012	160205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13330	280	2	2.15	7878302650	591522	89.18	13060	13480	13060	16960	9140	13050	13318.69	18.91	0	105262	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11408	3.36	0.23	12	0.69	3964.00	56882.00	25850	20221201	-48.43	12670	20231010	5.21	24450	-45.48	20230221	12670	5.21	20231010	25850	-48.43	20221201	12670	5.21	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	80022	N	N
99	20231012	150203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13350	300	2	2.30	5509243990	413865	62.40	13060	13480	13060	16960	9140	13050	13311.70	18.91	0	41063	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11425	3.37	0.23	12	0.48	3964.00	56882.00	25850	20221201	-48.36	12670	20231010	5.37	24450	-45.40	20230221	12670	5.37	20231010	25850	-48.36	20221201	12670	5.37	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
100	20231012	140204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13380	330	2	2.53	4783152950	359552	54.21	13060	13480	13060	16960	9140	13050	13303.09	18.91	0	55040	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11451	3.38	0.24	12	0.42	3964.00	56882.00	25850	20221201	-48.24	12670	20231010	5.60	24450	-45.28	20230221	12670	5.60	20231010	25850	-48.24	20221201	12670	5.60	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
101	20231012	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13400	350	2	2.68	4458739230	335327	50.56	13060	13480	13060	16960	9140	13050	13296.69	18.91	0	58732	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11468	3.38	0.24	12	0.39	3964.00	56882.00	25850	20221201	-48.16	12670	20231010	5.76	24450	-45.19	20230221	12670	5.76	20231010	25850	-48.16	20221201	12670	5.76	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
102	20231012	120207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13400	350	2	2.68	3998540520	300956	45.38	13060	13480	13060	16960	9140	13050	13286.13	18.91	0	54191	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11468	3.38	0.24	12	0.35	3964.00	56882.00	25850	20221201	-48.16	12670	20231010	5.76	24450	-45.19	20230221	12670	5.76	20231010	25850	-48.16	20221201	12670	5.76	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
103	20231012	110206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13420	370	2	2.84	3195763910	241103	36.35	13060	13440	13060	16960	9140	13050	13254.77	18.91	0	42589	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11485	3.39	0.24	12	0.28	3964.00	56882.00	25850	20221201	-48.09	12670	20231010	5.92	24450	-45.11	20230221	12670	5.92	20231010	25850	-48.09	20221201	12670	5.92	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
104	20231012	100205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13220	170	2	1.30	1572360190	119225	17.98	13060	13300	13060	16960	9140	13050	13188.18	18.91	0	311	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11314	3.34	0.23	12	0.14	3964.00	56882.00	25850	20221201	-48.86	12670	20231010	4.34	24450	-45.93	20230221	12670	4.34	20231010	25850	-48.86	20221201	12670	4.34	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
105	20231012	090207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13110	60	2	0.46	46744220	3573	0.54	13060	13120	13060	16960	9140	13050	13082.67	18.91	0	731	13330	13190	12990	12850	12650	13260	12920	4279	3910	5000	9130	10	1	85581490	11220	3.31	0.23	12	0.00	3964.00	56882.00	25850	20221201	-49.28	12670	20231010	3.47	24450	-46.38	20230221	12670	3.47	20231010	25850	-49.28	20221201	12670	3.47	20231010	1.47	Y	006360	5000	4279 억	16184524	N	N	84076	N	N
106	20231011	160205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13050	300	2	2.35	8609682440	663030	45.94	12840	13130	12790	16570	8930	12750	12985.31	18.74	0	19541	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11168	3.29	0.23	12	0.77	3964.00	56882.00	25850	20221201	-49.52	12670	20231010	3.00	24450	-46.63	20230221	12670	3.00	20231010	25850	-49.52	20221201	12670	3.00	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	84076	N	N
107	20231011	150204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13060	310	2	2.43	8096752450	623717	43.22	12840	13130	12790	16570	8930	12750	12981.45	18.74	0	16944	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11177	3.29	0.23	12	0.73	3964.00	56882.00	25850	20221201	-49.48	12670	20231010	3.08	24450	-46.58	20230221	12670	3.08	20231010	25850	-49.48	20221201	12670	3.08	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
108	20231011	140205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13040	290	2	2.27	7143569090	550708	38.16	12840	13130	12790	16570	8930	12750	12971.61	18.74	0	11417	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11160	3.29	0.23	12	0.64	3964.00	56882.00	25850	20221201	-49.56	12670	20231010	2.92	24450	-46.67	20230221	12670	2.92	20231010	25850	-49.56	20221201	12670	2.92	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
109	20231011	130203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13010	260	2	2.04	5822674700	449583	31.15	12840	13090	12790	16570	8930	12750	12951.28	18.74	0	-17705	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11134	3.28	0.23	12	0.53	3964.00	56882.00	25850	20221201	-49.67	12670	20231010	2.68	24450	-46.79	20230221	12670	2.68	20231010	25850	-49.67	20221201	12670	2.68	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
110	20231011	120206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12960	210	2	1.65	4606012180	355920	24.66	12840	13090	12790	16570	8930	12750	12941.14	18.74	0	-33955	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11091	3.27	0.23	12	0.42	3964.00	56882.00	25850	20221201	-49.86	12670	20231010	2.29	24450	-46.99	20230221	12670	2.29	20231010	25850	-49.86	20221201	12670	2.29	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
111	20231011	110205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12870	120	2	0.94	3752509910	289783	20.08	12840	13090	12790	16570	8930	12750	12949.38	18.74	0	-20931	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11014	3.25	0.23	12	0.34	3964.00	56882.00	25850	20221201	-50.21	12670	20231010	1.58	24450	-47.36	20230221	12670	1.58	20231010	25850	-50.21	20221201	12670	1.58	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
112	20231011	100204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12940	190	2	1.49	2561145530	197310	13.67	12840	13090	12790	16570	8930	12750	12980.31	18.74	0	1073	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	11074	3.26	0.23	12	0.23	3964.00	56882.00	25850	20221201	-49.94	12670	20231010	2.13	24450	-47.08	20230221	12670	2.13	20231010	25850	-49.94	20221201	12670	2.13	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
113	20231011	090204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	12840	90	2	0.71	164165850	12792	0.89	12840	12870	12790	16570	8930	12750	12833.48	18.74	0	-2066	13616	13182	12926	12492	12236	13055	12365	4279	3820	5000	8920	10	1	85581490	10989	3.24	0.23	12	0.01	3964.00	56882.00	25850	20221201	-50.33	12670	20231010	1.34	24450	-47.48	20230221	12670	1.34	20231010	25850	-50.33	20221201	12670	1.34	20231010	1.49	Y	006360	5000	4279 억	16034664	N	N	249724	N	N
114	20231010	160203	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	12750	-550	5	-4.14	18628859830	1438490	241.35	13340	13360	12670	17290	9310	13300	12950.29	19.00	-3366	-342089	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	10912	3.22	0.22	12	1.68	3964.00	56882.00	25850	20221201	-50.68	12670	20231010	0.63	24450	-47.85	20230221	12670	0.63	20231010	25850	-50.68	20221201	12670	0.63	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	249714	N	N
115	20231010	150204	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	12750	-550	5	-4.14	17151983360	1322477	221.88	13340	13360	12670	17290	9310	13300	12969.55	19.00	-3366	-352389	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	10912	3.22	0.22	12	1.55	3964.00	56882.00	25850	20221201	-50.68	12670	20231010	0.63	24450	-47.85	20230221	12670	0.63	20231010	25850	-50.68	20221201	12670	0.63	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
116	20231010	140203	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	12770	-530	5	-3.98	13810682070	1060040	177.85	13340	13360	12700	17290	9310	13300	13028.41	19.00	-3366	-327865	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	10929	3.22	0.22	12	1.24	3964.00	56882.00	25850	20221201	-50.60	12700	20231010	0.55	24450	-47.77	20230221	12700	0.55	20231010	25850	-50.60	20221201	12700	0.55	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
117	20231010	130203	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	12870	-430	5	-3.23	10206233290	778038	130.54	13340	13360	12810	17290	9310	13300	13117.88	19.00	-3366	-272968	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	11014	3.25	0.23	12	0.91	3964.00	56882.00	25850	20221201	-50.21	12810	20231010	0.47	24450	-47.36	20230221	12810	0.47	20231010	25850	-50.21	20221201	12810	0.47	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
118	20231010	120203	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13160	-140	5	-1.05	5881695280	445431	74.73	13340	13360	13070	17290	9310	13300	13204.47	19.00	-3366	-192041	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	11263	3.32	0.23	12	0.52	3964.00	56882.00	25850	20221201	-49.09	13070	20231010	0.69	24450	-46.18	20230221	13070	0.69	20231010	25850	-49.09	20221201	13070	0.69	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
119	20231010	110200	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13210	-90	5	-0.68	5139382530	389102	65.28	13340	13360	13070	17290	9310	13300	13208.28	19.00	-3366	-172792	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	11305	3.33	0.23	12	0.45	3964.00	56882.00	25850	20221201	-48.90	13070	20231010	1.07	24450	-45.97	20230221	13070	1.07	20231010	25850	-48.90	20221201	13070	1.07	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
120	20231010	100202	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13140	-160	5	-1.20	3219701510	243374	40.83	13340	13360	13070	17290	9310	13300	13229.39	19.00	-3366	-131173	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	11245	3.31	0.23	12	0.28	3964.00	56882.00	25850	20221201	-49.17	13070	20231010	0.54	24450	-46.26	20230221	13070	0.54	20231010	25850	-49.17	20221201	13070	0.54	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
121	20231010	090204	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13200	-100	5	-0.75	835022280	63138	10.59	13340	13360	13070	17290	9310	13300	13225.17	19.00	-3366	-44350	13726	13512	13326	13112	12926	13420	13020	4279	3990	5000	9310	10	1	85581490	11297	3.33	0.23	12	0.07	3964.00	56882.00	25850	20221201	-48.94	13070	20231010	0.99	24450	-46.01	20230221	13070	0.99	20231010	25850	-48.94	20221201	13070	0.99	20231010	1.48	Y	006360	5000	4279 억	16262900	N	N	133748	N	N
122	20231006	160202	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13300	-90	5	-0.67	7890515080	594825	125.86	13370	13540	13140	17400	9380	13390	13265.21	19.17	4182	-186477	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11382	3.36	0.23	12	0.70	3964.00	56882.00	25850	20221201	-48.55	13140	20231006	1.22	24450	-45.60	20230221	13140	1.22	20231006	25850	-48.55	20221201	13140	1.22	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	133748	N	N
123	20231006	150159	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13280	-110	5	-0.82	7577917920	571309	120.88	13370	13540	13140	17400	9380	13390	13264.13	19.17	4182	-186322	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11365	3.35	0.23	12	0.67	3964.00	56882.00	25850	20221201	-48.63	13140	20231006	1.07	24450	-45.69	20230221	13140	1.07	20231006	25850	-48.63	20221201	13140	1.07	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
124	20231006	140201	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13180	-210	5	-1.57	6669166860	502610	106.34	13370	13540	13140	17400	9380	13390	13269.07	19.17	4182	-157490	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11280	3.32	0.23	12	0.59	3964.00	56882.00	25850	20221201	-49.01	13140	20231006	0.30	24450	-46.09	20230221	13140	0.30	20231006	25850	-49.01	20221201	13140	0.30	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
125	20231006	130159	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13220	-170	5	-1.27	5606289470	422003	89.29	13370	13540	13140	17400	9380	13390	13284.95	19.17	4182	-136910	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11314	3.34	0.23	12	0.49	3964.00	56882.00	25850	20221201	-48.86	13140	20231006	0.61	24450	-45.93	20230221	13140	0.61	20231006	25850	-48.86	20221201	13140	0.61	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
126	20231006	120159	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13270	-120	5	-0.90	5127805340	385867	81.64	13370	13540	13140	17400	9380	13390	13289.05	19.17	4182	-125066	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11357	3.35	0.23	12	0.45	3964.00	56882.00	25850	20221201	-48.67	13140	20231006	0.99	24450	-45.73	20230221	13140	0.99	20231006	25850	-48.67	20221201	13140	0.99	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
127	20231006	110157	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	13190	-200	5	-1.49	3562612270	267172	56.53	13370	13540	13180	17400	9380	13390	13334.52	19.17	4182	-113869	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11288	3.33	0.23	12	0.31	3964.00	56882.00	25850	20221201	-48.97	13180	20231006	0.08	24450	-46.05	20230221	13180	0.08	20231006	25850	-48.97	20221201	13180	0.08	20231006	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
128	20231006	100200	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13390	0	3	0.00	995753260	74219	15.70	13370	13540	13370	17400	9380	13390	13416.42	19.17	4182	-31687	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11459	3.38	0.24	12	0.09	3964.00	56882.00	25850	20221201	-48.20	13330	20231005	0.45	24450	-45.24	20230221	13330	0.45	20231005	25850	-48.20	20221201	13330	0.45	20231005	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N
129	20231006	090157	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	13460	70	2	0.52	82421190	6156	1.30	13370	13540	13370	17400	9380	13390	13388.75	19.17	4182	-309	13843	13616	13473	13246	13103	13545	13175	4279	4010	5000	9370	10	1	85581490	11519	3.40	0.24	12	0.01	3964.00	56882.00	25850	20221201	-47.93	13330	20231005	0.98	24450	-44.95	20230221	13330	0.98	20231005	25850	-47.93	20221201	13330	0.98	20231005	1.45	Y	006360	5000	4279 억	16404887	N	N	93227	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History