KissMeData/006360/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 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	20241031	160226	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17770	-100	5	-0.56	6828404300	384582	82.64	17860	17940	17440	23200	12510	17870	17755.38	22.26	14844	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15208	-3.16	0.35	12	0.45	-5631.00	50839.00	21750	20240827	-18.30	12780	20231024	39.05	21750	-18.30	20240827	13860	28.21	20240123	21750	-18.30	20240827	13080	35.86	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	3218	N	N
3	20241031	150229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17830	-40	5	-0.22	5470435260	308214	66.23	17860	17940	17440	23200	12510	17870	17748.82	22.26	21337	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15259	-3.17	0.35	12	0.36	-5631.00	50839.00	21750	20240827	-18.02	12780	20231024	39.51	21750	-18.02	20240827	13860	28.64	20240123	21750	-18.02	20240827	13080	36.31	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
4	20241031	140228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17880	10	2	0.06	4650565370	262284	56.36	17860	17940	17440	23200	12510	17870	17731.02	22.26	23459	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15302	-3.18	0.35	12	0.31	-5631.00	50839.00	21750	20240827	-17.79	12780	20231024	39.91	21750	-17.79	20240827	13860	29.00	20240123	21750	-17.79	20240827	13080	36.70	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
5	20241031	130228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17800	-70	5	-0.39	3946784760	222865	47.89	17860	17910	17440	23200	12510	17870	17709.30	22.26	16881	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15234	-3.16	0.35	12	0.26	-5631.00	50839.00	21750	20240827	-18.16	12780	20231024	39.28	21750	-18.16	20240827	13860	28.43	20240123	21750	-18.16	20240827	13080	36.09	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
6	20241031	120228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17780	-90	5	-0.50	3504505810	198027	42.55	17860	17910	17440	23200	12510	17870	17697.10	22.26	16005	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15216	-3.16	0.35	12	0.23	-5631.00	50839.00	21750	20240827	-18.25	12780	20231024	39.12	21750	-18.25	20240827	13860	28.28	20240123	21750	-18.25	20240827	13080	35.93	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
7	20241031	110229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17730	-140	5	-0.78	2902608930	164103	35.26	17860	17910	17440	23200	12510	17870	17687.71	22.26	11896	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15174	-3.15	0.35	12	0.19	-5631.00	50839.00	21750	20240827	-18.48	12780	20231024	38.73	21750	-18.48	20240827	13860	27.92	20240123	21750	-18.48	20240827	13080	35.55	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
8	20241031	100228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17820	-50	5	-0.28	1799386290	102021	21.92	17860	17890	17440	23200	12510	17870	17637.38	22.26	-924	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15251	-3.16	0.35	12	0.12	-5631.00	50839.00	21750	20240827	-18.07	12780	20231024	39.44	21750	-18.07	20240827	13860	28.57	20240123	21750	-18.07	20240827	13080	36.24	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
9	20241031	090228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17630	-240	5	-1.34	147683710	8344	1.79	17860	17870	17620	23200	12510	17870	17699.10	22.26	-2847	18603	18236	17933	17566	17263	18085	17415	4279	5330	5000	13220	10	1	85581490	15088	-3.13	0.35	12	0.01	-5631.00	50839.00	21750	20240827	-18.94	12780	20231024	37.95	21750	-18.94	20240827	13860	27.20	20240123	21750	-18.94	20240827	13080	34.79	20231031	0.95	N	006360	5000	4279 억	19050862	N	N	44	N	N
10	20241030	160227	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17870	-430	5	-2.35	8251187360	462557	250.52	18300	18300	17630	23750	12810	18300	17838.19	22.39	-118542	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15293	-3.17	0.35	12	0.54	-5631.00	50839.00	21750	20240827	-17.84	12780	20231024	39.83	21750	-17.84	20240827	13860	28.93	20240123	21750	-17.84	20240827	13080	36.62	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	44	N	N
11	20241030	150230	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17840	-460	5	-2.51	7772086650	435717	235.98	18300	18300	17630	23750	12810	18300	17837.46	22.39	-123779	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15268	-3.17	0.35	12	0.51	-5631.00	50839.00	21750	20240827	-17.98	12780	20231024	39.59	21750	-17.98	20240827	13860	28.72	20240123	21750	-17.98	20240827	13080	36.39	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
12	20241030	140229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17840	-460	5	-2.51	7221534340	404854	219.27	18300	18300	17630	23750	12810	18300	17837.38	22.39	-131153	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15268	-3.17	0.35	12	0.47	-5631.00	50839.00	21750	20240827	-17.98	12780	20231024	39.59	21750	-17.98	20240827	13860	28.72	20240123	21750	-17.98	20240827	13080	36.39	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
13	20241030	130229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17790	-510	5	-2.79	6069420200	340099	184.20	18300	18300	17630	23750	12810	18300	17846.04	22.39	-126804	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15225	-3.16	0.35	12	0.40	-5631.00	50839.00	21750	20240827	-18.21	12780	20231024	39.20	21750	-18.21	20240827	13860	28.35	20240123	21750	-18.21	20240827	13080	36.01	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
14	20241030	120229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17770	-530	5	-2.90	5692613570	318908	172.72	18300	18300	17630	23750	12810	18300	17850.33	22.39	-125665	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15208	-3.16	0.35	12	0.37	-5631.00	50839.00	21750	20240827	-18.30	12780	20231024	39.05	21750	-18.30	20240827	13860	28.21	20240123	21750	-18.30	20240827	13080	35.86	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
15	20241030	110228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17810	-490	5	-2.68	5151113240	288480	156.24	18300	18300	17630	23750	12810	18300	17856.05	22.39	-117278	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15242	-3.16	0.35	12	0.34	-5631.00	50839.00	21750	20240827	-18.11	12780	20231024	39.36	21750	-18.11	20240827	13860	28.50	20240123	21750	-18.11	20240827	13080	36.16	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
16	20241030	100227	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17660	-640	5	-3.50	3792234110	211928	114.78	18300	18300	17660	23750	12810	18300	17893.97	22.39	-98974	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15114	-3.14	0.35	12	0.25	-5631.00	50839.00	21750	20240827	-18.80	12780	20231024	38.18	21750	-18.80	20240827	13860	27.42	20240123	21750	-18.80	20240827	13080	35.02	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
17	20241030	090229	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18190	-110	5	-0.60	40969630	2247	1.22	18300	18300	18190	23750	12810	18300	18233.04	22.39	-392	18480	18390	18240	18150	18000	18435	18195	4279	5450	5000	13540	10	1	85581490	15567	-3.23	0.36	12	0.00	-5631.00	50839.00	21750	20240827	-16.37	12780	20231024	42.33	21750	-16.37	20240827	13860	31.24	20240123	21750	-16.37	20240827	13080	39.07	20231031	0.96	N	006360	5000	4279 억	19161762	N	N	7	N	N
18	20241029	160222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18300	30	2	0.16	3362625950	184439	108.25	18270	18330	18090	23750	12790	18270	18231.58	22.36	17694	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15661	-3.25	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-15.86	12780	20231024	43.19	21750	-15.86	20240827	13860	32.03	20240123	21750	-15.86	20240827	13080	39.91	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	7	N	N
19	20241029	150226	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18190	-80	5	-0.44	2190052230	120313	70.62	18270	18330	18090	23750	12790	18270	18202.95	22.36	-3876	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15567	-3.23	0.36	12	0.14	-5631.00	50839.00	21750	20240827	-16.37	12780	20231024	42.33	21750	-16.37	20240827	13860	31.24	20240123	21750	-16.37	20240827	13080	39.07	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
20	20241029	140223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18160	-110	5	-0.60	1772934310	97387	57.16	18270	18330	18090	23750	12790	18270	18205.04	22.36	991	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15542	-3.23	0.36	12	0.11	-5631.00	50839.00	21750	20240827	-16.51	12780	20231024	42.10	21750	-16.51	20240827	13860	31.02	20240123	21750	-16.51	20240827	13080	38.84	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
21	20241029	130223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18210	-60	5	-0.33	1408186160	77334	45.39	18270	18330	18090	23750	12790	18270	18209.15	22.36	968	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15584	-3.23	0.36	12	0.09	-5631.00	50839.00	21750	20240827	-16.28	12780	20231024	42.49	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	13080	39.22	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
22	20241029	120224	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18240	-30	5	-0.16	1236587400	67920	39.86	18270	18330	18090	23750	12790	18270	18206.53	22.36	362	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15610	-3.24	0.36	12	0.08	-5631.00	50839.00	21750	20240827	-16.14	12780	20231024	42.72	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	13080	39.45	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
23	20241029	110222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18180	-90	5	-0.49	1034055630	56805	33.34	18270	18330	18090	23750	12790	18270	18203.60	22.36	683	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15559	-3.23	0.36	12	0.07	-5631.00	50839.00	21750	20240827	-16.41	12780	20231024	42.25	21750	-16.41	20240827	13860	31.17	20240123	21750	-16.41	20240827	13080	38.99	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
24	20241029	100224	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18230	-40	5	-0.22	701050290	38543	22.62	18270	18330	18090	23750	12790	18270	18188.78	22.36	-3181	18503	18386	18173	18056	17843	18445	18115	4279	5480	5000	13510	10	1	85581490	15602	-3.24	0.36	12	0.05	-5631.00	50839.00	21750	20240827	-16.18	12780	20231024	42.64	21750	-16.18	20240827	13860	31.53	20240123	21750	-16.18	20240827	13080	39.37	20231031	0.93	N	006360	5000	4279 억	19135396	N	N	114	N	N
25	20241028	160222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18270	170	2	0.94	3054565240	168062	51.96	18000	18290	17960	23500	12670	18100	18175.16	22.35	17535	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15636	-3.24	0.36	12	0.20	-5631.00	50839.00	21750	20240827	-16.00	12780	20231024	42.96	21750	-16.00	20240827	13860	31.82	20240123	21750	-16.00	20240827	13080	39.68	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	114	N	N
26	20241028	150223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18240	140	2	0.77	2735211670	150572	46.55	18000	18290	17960	23500	12670	18100	18165.47	22.35	13273	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15610	-3.24	0.36	12	0.18	-5631.00	50839.00	21750	20240827	-16.14	12780	20231024	42.72	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	13080	39.45	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
27	20241028	140224	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18240	140	2	0.77	2434659240	134075	41.45	18000	18290	17960	23500	12670	18100	18158.94	22.35	14928	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15610	-3.24	0.36	12	0.16	-5631.00	50839.00	21750	20240827	-16.14	12780	20231024	42.72	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	13080	39.45	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
28	20241028	130223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18170	70	2	0.39	2060283980	113517	35.10	18000	18290	17960	23500	12670	18100	18149.56	22.35	10616	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15550	-3.23	0.36	12	0.13	-5631.00	50839.00	21750	20240827	-16.46	12780	20231024	42.18	21750	-16.46	20240827	13860	31.10	20240123	21750	-16.46	20240827	13080	38.91	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
29	20241028	120224	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18170	70	2	0.39	1824783700	100556	31.09	18000	18290	17960	23500	12670	18100	18146.94	22.35	11707	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15550	-3.23	0.36	12	0.12	-5631.00	50839.00	21750	20240827	-16.46	12780	20231024	42.18	21750	-16.46	20240827	13860	31.10	20240123	21750	-16.46	20240827	13080	38.91	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
30	20241028	110211	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18200	100	2	0.55	1541703930	85009	26.28	18000	18290	17960	23500	12670	18100	18135.77	22.35	12445	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15576	-3.23	0.36	12	0.10	-5631.00	50839.00	21750	20240827	-16.32	12780	20231024	42.41	21750	-16.32	20240827	13860	31.31	20240123	21750	-16.32	20240827	13080	39.14	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
31	20241028	100221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18210	110	2	0.61	1031870220	56965	17.61	18000	18290	17960	23500	12670	18100	18114.11	22.35	6538	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15584	-3.23	0.36	12	0.07	-5631.00	50839.00	21750	20240827	-16.28	12780	20231024	42.49	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	13080	39.22	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
32	20241028	090222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17970	-130	5	-0.72	112174300	6233	1.93	18000	18090	17960	23500	12670	18100	17996.84	22.35	-527	18540	18320	18080	17860	17620	18200	17740	4279	5400	5000	13390	10	1	85581490	15379	-3.19	0.35	12	0.01	-5631.00	50839.00	21750	20240827	-17.38	12780	20231024	40.61	21750	-17.38	20240827	13860	29.65	20240123	21750	-17.38	20240827	13080	37.39	20231031	0.95	N	006360	5000	4279 억	19127944	N	N	141	N	N
33	20241025	160220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18100	-200	5	-1.09	5829524980	323148	87.09	18300	18300	17840	23750	12810	18300	18039.75	22.47	-107580	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15490	-3.21	0.36	12	0.38	-5631.00	50839.00	21750	20240827	-16.78	12780	20231024	41.63	21750	-16.78	20240827	13860	30.59	20240123	21750	-16.78	20240827	13080	38.38	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	141	N	N
34	20241025	150223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18030	-270	5	-1.48	5397319390	299233	80.65	18300	18300	17840	23750	12810	18300	18037.18	22.47	-108197	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15430	-3.20	0.35	12	0.35	-5631.00	50839.00	21750	20240827	-17.10	12780	20231024	41.08	21750	-17.10	20240827	13860	30.09	20240123	21750	-17.10	20240827	13080	37.84	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
35	20241025	140223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18060	-240	5	-1.31	4696360020	260383	70.18	18300	18300	17840	23750	12810	18300	18036.35	22.47	-93540	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15456	-3.21	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-16.97	12780	20231024	41.31	21750	-16.97	20240827	13860	30.30	20240123	21750	-16.97	20240827	13080	38.07	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
36	20241025	130223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18040	-260	5	-1.42	3864870760	214362	57.77	18300	18300	17840	23750	12810	18300	18029.64	22.47	-82896	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15439	-3.20	0.35	12	0.25	-5631.00	50839.00	21750	20240827	-17.06	12780	20231024	41.16	21750	-17.06	20240827	13860	30.16	20240123	21750	-17.06	20240827	13080	37.92	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
37	20241025	120223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18040	-260	5	-1.42	3393822410	188277	50.74	18300	18300	17840	23750	12810	18300	18025.69	22.47	-75963	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15439	-3.20	0.35	12	0.22	-5631.00	50839.00	21750	20240827	-17.06	12780	20231024	41.16	21750	-17.06	20240827	13860	30.16	20240123	21750	-17.06	20240827	13080	37.92	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
38	20241025	110222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18040	-260	5	-1.42	3008428750	166973	45.00	18300	18300	17840	23750	12810	18300	18017.46	22.47	-67045	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15439	-3.20	0.35	12	0.20	-5631.00	50839.00	21750	20240827	-17.06	12780	20231024	41.16	21750	-17.06	20240827	13860	30.16	20240123	21750	-17.06	20240827	13080	37.92	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
39	20241025	100223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18050	-250	5	-1.37	2237539570	124351	33.52	18300	18300	17840	23750	12810	18300	17993.74	22.47	-56223	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15447	-3.21	0.36	12	0.15	-5631.00	50839.00	21750	20240827	-17.01	12780	20231024	41.24	21750	-17.01	20240827	13860	30.23	20240123	21750	-17.01	20240827	13080	38.00	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
40	20241025	090222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18040	-260	5	-1.42	272667030	15037	4.05	18300	18300	18040	23750	12810	18300	18133.07	22.47	-10454	18580	18440	18160	18020	17740	18510	18090	4279	5450	5000	13540	10	1	85581490	15439	-3.20	0.35	12	0.02	-5631.00	50839.00	21750	20240827	-17.06	12780	20231024	41.16	21750	-17.06	20240827	13860	30.16	20240123	21750	-17.06	20240827	13080	37.92	20231031	0.92	N	006360	5000	4279 억	19227114	N	N	70	N	N
41	20241024	160220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18300	230	2	1.27	6724824790	370799	77.99	18070	18300	17880	23450	12650	18070	18136.09	22.41	39377	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15661	-3.25	0.36	12	0.43	-5631.00	50839.00	21750	20240827	-15.86	12780	20231024	43.19	21750	-15.86	20240827	13860	32.03	20240123	21750	-15.86	20240827	12780	43.19	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	70	N	N
42	20241024	150222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18150	80	2	0.44	5107672400	282302	59.38	18070	18260	17880	23450	12650	18070	18092.97	22.41	11368	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15533	-3.22	0.36	12	0.33	-5631.00	50839.00	21750	20240827	-16.55	12780	20231024	42.02	21750	-16.55	20240827	13860	30.95	20240123	21750	-16.55	20240827	12780	42.02	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
43	20241024	140221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18140	70	2	0.39	4554578160	251838	52.97	18070	18260	17880	23450	12650	18070	18085.37	22.41	13657	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15524	-3.22	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-16.60	12780	20231024	41.94	21750	-16.60	20240827	13860	30.88	20240123	21750	-16.60	20240827	12780	41.94	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
44	20241024	130222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18150	80	2	0.44	3998227900	221216	46.53	18070	18260	17880	23450	12650	18070	18073.87	22.41	14254	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15533	-3.22	0.36	12	0.26	-5631.00	50839.00	21750	20240827	-16.55	12780	20231024	42.02	21750	-16.55	20240827	13860	30.95	20240123	21750	-16.55	20240827	12780	42.02	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
45	20241024	120221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18170	100	2	0.55	3153316960	174753	36.76	18070	18190	17880	23450	12650	18070	18044.37	22.41	14398	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15550	-3.23	0.36	12	0.20	-5631.00	50839.00	21750	20240827	-16.46	12780	20231024	42.18	21750	-16.46	20240827	13860	31.10	20240123	21750	-16.46	20240827	12780	42.18	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
46	20241024	110222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18140	70	2	0.39	1739929450	96499	20.30	18070	18190	17880	23450	12650	18070	18030.39	22.41	-5860	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15524	-3.22	0.36	12	0.11	-5631.00	50839.00	21750	20240827	-16.60	12780	20231024	41.94	21750	-16.60	20240827	13860	30.88	20240123	21750	-16.60	20240827	12780	41.94	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
47	20241024	100221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18080	10	2	0.06	1270488500	70571	14.84	18070	18190	17880	23450	12650	18070	18002.62	22.41	-222	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15473	-3.21	0.36	12	0.08	-5631.00	50839.00	21750	20240827	-16.87	12780	20231024	41.47	21750	-16.87	20240827	13860	30.45	20240123	21750	-16.87	20240827	12780	41.47	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
48	20241024	090207	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17880	-190	5	-1.05	277140980	15441	3.25	18070	18070	17880	23450	12650	18070	17945.31	22.41	-1246	18816	18442	18216	17842	17616	18330	17730	4279	5380	5000	13370	10	1	85581490	15302	-3.18	0.35	12	0.02	-5631.00	50839.00	21750	20240827	-17.79	12780	20231024	39.91	21750	-17.79	20240827	13860	29.00	20240123	21750	-17.79	20240827	12780	39.91	20231024	0.94	N	006360	5000	4279 억	19182634	N	N	61	N	N
49	20241023	160222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18070	-480	5	-2.59	8562568960	472049	118.81	18560	18590	17990	24100	12990	18550	18139.22	22.49	-97529	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15465	-3.21	0.36	12	0.55	-5631.00	50839.00	21750	20240827	-16.92	12780	20231024	41.39	21750	-16.92	20240827	13860	30.38	20240123	21750	-16.92	20240827	12780	41.39	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	61	N	N
50	20241023	150223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18060	-490	5	-2.64	7680280360	423245	106.52	18560	18590	17990	24100	12990	18550	18146.18	22.49	-83088	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15456	-3.21	0.36	12	0.49	-5631.00	50839.00	21750	20240827	-16.97	12780	20231024	41.31	21750	-16.97	20240827	13860	30.30	20240123	21750	-16.97	20240827	12780	41.31	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
51	20241023	140225	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18080	-470	5	-2.53	6681591330	367991	92.62	18560	18590	17990	24100	12990	18550	18156.94	22.49	-76602	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15473	-3.21	0.36	12	0.43	-5631.00	50839.00	21750	20240827	-16.87	12780	20231024	41.47	21750	-16.87	20240827	13860	30.45	20240123	21750	-16.87	20240827	12780	41.47	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
52	20241023	130223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18090	-460	5	-2.48	5614966510	308978	77.77	18560	18590	17990	24100	12990	18550	18172.71	22.49	-66031	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15482	-3.21	0.36	12	0.36	-5631.00	50839.00	21750	20240827	-16.83	12780	20231024	41.55	21750	-16.83	20240827	13860	30.52	20240123	21750	-16.83	20240827	12780	41.55	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
53	20241023	120221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18320	-230	5	-1.24	4504968140	247816	62.37	18560	18590	17990	24100	12990	18550	18178.68	22.49	-45094	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15679	-3.25	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-15.77	12780	20231024	43.35	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12780	43.35	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
54	20241023	110222	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18240	-310	5	-1.67	4030193840	221816	55.83	18560	18590	17990	24100	12990	18550	18169.09	22.49	-43472	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15610	-3.24	0.36	12	0.26	-5631.00	50839.00	21750	20240827	-16.14	12780	20231024	42.72	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	12780	42.72	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
55	20241023	100221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18100	-450	5	-2.43	2187348830	119761	30.14	18560	18590	18090	24100	12990	18550	18264.28	22.49	-30385	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15490	-3.21	0.36	12	0.14	-5631.00	50839.00	21750	20240827	-16.78	12780	20231024	41.63	21750	-16.78	20240827	13860	30.59	20240123	21750	-16.78	20240827	12780	41.63	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
56	20241023	090221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18500	-50	5	-0.27	48808230	2638	0.66	18560	18560	18450	24100	12990	18550	18501.98	22.49	750	18903	18726	18463	18286	18023	18815	18375	4279	5550	5000	13720	10	1	85581490	15833	-3.29	0.36	12	0.00	-5631.00	50839.00	21750	20240827	-14.94	12780	20231024	44.76	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12780	44.76	20231024	0.96	N	006360	5000	4279 억	19245817	N	N	65	N	N
57	20241022	160219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18550	-70	5	-0.38	7320075520	396799	149.02	18530	18640	18200	24200	13040	18620	18447.75	22.39	80228	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15875	-3.29	0.36	12	0.46	-5631.00	50839.00	21750	20240827	-14.71	12780	20231024	45.15	21750	-14.71	20240827	13860	33.84	20240123	21750	-14.71	20240827	12780	45.15	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	65	N	N
58	20241022	150221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18430	-190	5	-1.02	6232309650	338047	126.96	18530	18640	18200	24200	13040	18620	18436.22	22.39	64040	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15773	-3.27	0.36	12	0.40	-5631.00	50839.00	21750	20240827	-15.26	12780	20231024	44.21	21750	-15.26	20240827	13860	32.97	20240123	21750	-15.26	20240827	12780	44.21	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
59	20241022	140223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18490	-130	5	-0.70	5354676030	290551	109.12	18530	18640	18200	24200	13040	18620	18429.38	22.39	62892	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15824	-3.28	0.36	12	0.34	-5631.00	50839.00	21750	20240827	-14.99	12780	20231024	44.68	21750	-14.99	20240827	13860	33.41	20240123	21750	-14.99	20240827	12780	44.68	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
60	20241022	130221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18500	-120	5	-0.64	4672414790	253719	95.29	18530	18640	18200	24200	13040	18620	18415.71	22.39	57980	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15833	-3.29	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-14.94	12780	20231024	44.76	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12780	44.76	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
61	20241022	120221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18550	-70	5	-0.38	4239055980	230302	86.49	18530	18640	18200	24200	13040	18620	18406.51	22.39	49713	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15875	-3.29	0.36	12	0.27	-5631.00	50839.00	21750	20240827	-14.71	12780	20231024	45.15	21750	-14.71	20240827	13860	33.84	20240123	21750	-14.71	20240827	12780	45.15	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
62	20241022	110220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18550	-70	5	-0.38	3398512190	185055	69.50	18530	18640	18200	24200	13040	18620	18364.88	22.39	29474	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15875	-3.29	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-14.71	12780	20231024	45.15	21750	-14.71	20240827	13860	33.84	20240123	21750	-14.71	20240827	12780	45.15	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
63	20241022	100221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18290	-330	5	-1.77	1841338570	100199	37.63	18530	18640	18290	24200	13040	18620	18376.82	22.39	-4580	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15653	-3.25	0.36	12	0.12	-5631.00	50839.00	21750	20240827	-15.91	12780	20231024	43.11	21750	-15.91	20240827	13860	31.96	20240123	21750	-15.91	20240827	12780	43.11	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
64	20241022	090220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18620	0	3	0.00	113719640	6129	2.30	18530	18640	18500	24200	13040	18620	18554.35	22.39	-868	18993	18806	18663	18476	18333	18900	18570	4279	5580	5000	13770	10	1	85581490	15935	-3.31	0.37	12	0.01	-5631.00	50839.00	21750	20240827	-14.39	12780	20231024	45.70	21750	-14.39	20240827	13860	34.34	20240123	21750	-14.39	20240827	12780	45.70	20231024	0.94	N	006360	5000	4279 억	19163066	N	N	130	N	N
65	20241021	160219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18620	60	2	0.32	4955965740	265448	91.71	18600	18850	18520	24100	13000	18560	18670.29	22.38	-10939	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15935	-3.31	0.37	12	0.31	-5631.00	50839.00	21750	20240827	-14.39	12780	20231024	45.70	21750	-14.39	20240827	13860	34.34	20240123	21750	-14.39	20240827	12780	45.70	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	130	N	N
66	20241021	150221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18640	80	2	0.43	4417526730	236561	81.73	18600	18850	18520	24100	13000	18560	18673.94	22.38	-21846	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15952	-3.31	0.37	12	0.28	-5631.00	50839.00	21750	20240827	-14.30	12780	20231024	45.85	21750	-14.30	20240827	13860	34.49	20240123	21750	-14.30	20240827	12780	45.85	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
67	20241021	140221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18610	50	2	0.27	3978193610	212951	73.57	18600	18850	18520	24100	13000	18560	18681.26	22.38	-23229	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15927	-3.30	0.37	12	0.25	-5631.00	50839.00	21750	20240827	-14.44	12780	20231024	45.62	21750	-14.44	20240827	13860	34.27	20240123	21750	-14.44	20240827	12780	45.62	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
68	20241021	130220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18540	-20	5	-0.11	3583223700	191742	66.24	18600	18850	18520	24100	13000	18560	18687.74	22.38	-24690	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15867	-3.29	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-14.76	12780	20231024	45.07	21750	-14.76	20240827	13860	33.77	20240123	21750	-14.76	20240827	12780	45.07	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
69	20241021	120220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18620	60	2	0.32	3016388560	161251	55.71	18600	18850	18540	24100	13000	18560	18706.17	22.38	-13540	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15935	-3.31	0.37	12	0.19	-5631.00	50839.00	21750	20240827	-14.39	12780	20231024	45.70	21750	-14.39	20240827	13860	34.34	20240123	21750	-14.39	20240827	12780	45.70	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
70	20241021	110219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18700	140	2	0.75	2509049810	134056	46.31	18600	18850	18540	24100	13000	18560	18716.43	22.38	-10967	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	16004	-3.32	0.37	12	0.16	-5631.00	50839.00	21750	20240827	-14.02	12780	20231024	46.32	21750	-14.02	20240827	13860	34.92	20240123	21750	-14.02	20240827	12780	46.32	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
71	20241021	100219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18710	150	2	0.81	1612077440	86162	29.77	18600	18850	18540	24100	13000	18560	18709.84	22.38	-11097	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	16012	-3.32	0.37	12	0.10	-5631.00	50839.00	21750	20240827	-13.98	12780	20231024	46.40	21750	-13.98	20240827	13860	34.99	20240123	21750	-13.98	20240827	12780	46.40	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
72	20241021	090219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18630	70	2	0.38	148501280	7967	2.75	18600	18730	18580	24100	13000	18560	18639.55	22.38	-275	19266	18912	18706	18352	18146	18810	18250	4279	5540	5000	13730	10	1	85581490	15944	-3.31	0.37	12	0.01	-5631.00	50839.00	21750	20240827	-14.34	12780	20231024	45.77	21750	-14.34	20240827	13860	34.42	20240123	21750	-14.34	20240827	12780	45.77	20231024	0.95	N	006360	5000	4279 억	19152406	N	N	180	N	N
73	20241018	160219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18560	-460	5	-2.42	5393891370	288761	38.70	19020	19060	18500	24700	13320	19020	18679.37	22.51	-113107	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	15884	-3.30	0.37	12	0.34	-5631.00	50839.00	21750	20240827	-14.67	12780	20231024	45.23	21750	-14.67	20240827	13860	33.91	20240123	21750	-14.67	20240827	12780	45.23	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	180	N	N
74	20241018	150223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18630	-390	5	-2.05	4523743170	241948	32.43	19020	19060	18500	24700	13320	19020	18697.05	22.51	-103536	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	15944	-3.31	0.37	12	0.28	-5631.00	50839.00	21750	20240827	-14.34	12780	20231024	45.77	21750	-14.34	20240827	13860	34.42	20240123	21750	-14.34	20240827	12780	45.77	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
75	20241018	140226	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18630	-390	5	-2.05	4086596590	218497	29.28	19020	19060	18500	24700	13320	19020	18703.09	22.51	-96660	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	15944	-3.31	0.37	12	0.26	-5631.00	50839.00	21750	20240827	-14.34	12780	20231024	45.77	21750	-14.34	20240827	13860	34.42	20240123	21750	-14.34	20240827	12780	45.77	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
76	20241018	130221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18520	-500	5	-2.63	3602064280	192385	25.79	19020	19060	18500	24700	13320	19020	18723.07	22.51	-89666	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	15850	-3.29	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-14.85	12780	20231024	44.91	21750	-14.85	20240827	13860	33.62	20240123	21750	-14.85	20240827	12780	44.91	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
77	20241018	120225	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18600	-420	5	-2.21	2885950450	153757	20.61	19020	19060	18580	24700	13320	19020	18769.41	22.51	-68724	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	15918	-3.30	0.37	12	0.18	-5631.00	50839.00	21750	20240827	-14.48	12780	20231024	45.54	21750	-14.48	20240827	13860	34.20	20240123	21750	-14.48	20240827	12780	45.54	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
78	20241018	110223	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18790	-230	5	-1.21	2121349260	112770	15.11	19020	19060	18700	24700	13320	19020	18811.12	22.51	-52445	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	16081	-3.34	0.37	12	0.13	-5631.00	50839.00	21750	20240827	-13.61	12780	20231024	47.03	21750	-13.61	20240827	13860	35.57	20240123	21750	-13.61	20240827	12780	47.03	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
79	20241018	100220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18750	-270	5	-1.42	1359000670	72143	9.67	19020	19060	18700	24700	13320	19020	18837.37	22.51	-33337	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	16047	-3.33	0.37	12	0.08	-5631.00	50839.00	21750	20240827	-13.79	12780	20231024	46.71	21750	-13.79	20240827	13860	35.28	20240123	21750	-13.79	20240827	12780	46.71	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
80	20241018	090220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18900	-120	5	-0.63	296879240	15637	2.10	19020	19060	18860	24700	13320	19020	18985.49	22.51	-11352	19546	19282	18876	18612	18206	19415	18745	4279	5680	5000	14070	10	1	85581490	16175	-3.36	0.37	12	0.02	-5631.00	50839.00	21750	20240827	-13.10	12780	20231024	47.89	21750	-13.10	20240827	13860	36.36	20240123	21750	-13.10	20240827	12780	47.89	20231024	0.93	N	006360	5000	4279 억	19262784	N	N	240	N	N
81	20241017	160219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	19020	580	2	3.15	14090564960	743768	302.27	18650	19140	18470	23950	12910	18440	18944.63	22.33	158540	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16278	-3.38	0.37	12	0.87	-5631.00	50839.00	21750	20240827	-12.55	12670	20231010	50.12	21750	-12.55	20240827	13860	37.23	20240123	21750	-12.55	20240827	12780	48.83	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	240	N	N
82	20241017	150220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	19000	560	2	3.04	12618276290	666306	270.79	18650	19140	18470	23950	12910	18440	18937.66	22.33	163548	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16260	-3.37	0.37	12	0.78	-5631.00	50839.00	21750	20240827	-12.64	12670	20231010	49.96	21750	-12.64	20240827	13860	37.09	20240123	21750	-12.64	20240827	12780	48.67	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
83	20241017	140219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	19130	690	2	3.74	10290417070	544063	221.11	18650	19140	18470	23950	12910	18440	18914.02	22.33	156323	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16372	-3.40	0.38	12	0.64	-5631.00	50839.00	21750	20240827	-12.05	12670	20231010	50.99	21750	-12.05	20240827	13860	38.02	20240123	21750	-12.05	20240827	12780	49.69	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
84	20241017	130220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18890	450	2	2.44	8146848930	431416	175.33	18650	19140	18470	23950	12910	18440	18883.97	22.33	103446	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16166	-3.35	0.37	12	0.50	-5631.00	50839.00	21750	20240827	-13.15	12670	20231010	49.09	21750	-13.15	20240827	13860	36.29	20240123	21750	-13.15	20240827	12780	47.81	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
85	20241017	120220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18990	550	2	2.98	7433290370	393751	160.02	18650	19140	18470	23950	12910	18440	18878.15	22.33	89187	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16252	-3.37	0.37	12	0.46	-5631.00	50839.00	21750	20240827	-12.69	12670	20231010	49.88	21750	-12.69	20240827	13860	37.01	20240123	21750	-12.69	20240827	12780	48.59	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
86	20241017	110220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18770	330	2	1.79	6218346500	329641	133.97	18650	19140	18470	23950	12910	18440	18864.00	22.33	64642	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16064	-3.33	0.37	12	0.39	-5631.00	50839.00	21750	20240827	-13.70	12670	20231010	48.15	21750	-13.70	20240827	13860	35.43	20240123	21750	-13.70	20240827	12780	46.87	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
87	20241017	100220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18760	320	2	1.74	4554606670	240910	97.91	18650	19140	18470	23950	12910	18440	18905.84	22.33	62985	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	16055	-3.33	0.37	12	0.28	-5631.00	50839.00	21750	20240827	-13.75	12670	20231010	48.07	21750	-13.75	20240827	13860	35.35	20240123	21750	-13.75	20240827	12780	46.79	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
88	20241017	090219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18630	190	2	1.03	133546460	7166	2.91	18650	18690	18470	23950	12910	18440	18636.12	22.33	2163	18846	18642	18396	18192	17946	18745	18295	4279	5510	5000	13640	10	1	85581490	15944	-3.31	0.37	12	0.01	-5631.00	50839.00	21750	20240827	-14.34	12670	20231010	47.04	21750	-14.34	20240827	13860	34.42	20240123	21750	-14.34	20240827	12780	45.77	20231024	0.92	N	006360	5000	4279 억	19110275	N	N	12	N	N
89	20241016	160218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18440	-130	5	-0.70	4521509290	245738	71.90	18250	18600	18150	24100	13000	18570	18399.56	22.31	11930	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15781	-3.27	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-15.22	12670	20231010	45.54	21750	-15.22	20240827	13860	33.04	20240123	21750	-15.22	20240827	12780	44.29	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	12	N	N
90	20241016	150219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18450	-120	5	-0.65	3781044210	205565	60.15	18250	18600	18150	24100	13000	18570	18393.42	22.31	9181	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15790	-3.28	0.36	12	0.24	-5631.00	50839.00	21750	20240827	-15.17	12670	20231010	45.62	21750	-15.17	20240827	13860	33.12	20240123	21750	-15.17	20240827	12780	44.37	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
91	20241016	140220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18510	-60	5	-0.32	3352221370	182327	53.35	18250	18600	18150	24100	13000	18570	18385.76	22.31	10048	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15841	-3.29	0.36	12	0.21	-5631.00	50839.00	21750	20240827	-14.90	12670	20231010	46.09	21750	-14.90	20240827	13860	33.55	20240123	21750	-14.90	20240827	12780	44.84	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
92	20241016	130219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18480	-90	5	-0.48	2713094670	147835	43.25	18250	18530	18150	24100	13000	18570	18352.17	22.31	-470	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15815	-3.28	0.36	12	0.17	-5631.00	50839.00	21750	20240827	-15.03	12670	20231010	45.86	21750	-15.03	20240827	13860	33.33	20240123	21750	-15.03	20240827	12780	44.60	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
93	20241016	120219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18440	-130	5	-0.70	2374199740	129471	37.88	18250	18530	18150	24100	13000	18570	18337.68	22.31	-1242	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15781	-3.27	0.36	12	0.15	-5631.00	50839.00	21750	20240827	-15.22	12670	20231010	45.54	21750	-15.22	20240827	13860	33.04	20240123	21750	-15.22	20240827	12780	44.29	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
94	20241016	110219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18360	-210	5	-1.13	2008614460	109600	32.07	18250	18530	18150	24100	13000	18570	18326.76	22.31	-11995	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15713	-3.26	0.36	12	0.13	-5631.00	50839.00	21750	20240827	-15.59	12670	20231010	44.91	21750	-15.59	20240827	13860	32.47	20240123	21750	-15.59	20240827	12780	43.66	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
95	20241016	100218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18370	-200	5	-1.08	1281373300	69872	20.44	18250	18530	18150	24100	13000	18570	18338.85	22.31	-2228	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15721	-3.26	0.36	12	0.08	-5631.00	50839.00	21750	20240827	-15.54	12670	20231010	44.99	21750	-15.54	20240827	13860	32.54	20240123	21750	-15.54	20240827	12780	43.74	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
96	20241016	090219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18160	-410	5	-2.21	283715730	15577	4.56	18250	18370	18150	24100	13000	18570	18213.62	22.31	-8965	18856	18712	18426	18282	17996	18785	18355	4279	5530	5000	13740	10	1	85581490	15542	-3.23	0.36	12	0.02	-5631.00	50839.00	21750	20240827	-16.51	12670	20231010	43.33	21750	-16.51	20240827	13860	31.02	20240123	21750	-16.51	20240827	12780	42.10	20231024	0.92	N	006360	5000	4279 억	19095129	N	N	35	N	N
97	20241015	160218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18570	220	2	1.20	6260252650	341233	128.45	18360	18570	18140	23850	12850	18350	18343.99	22.31	63670	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15892	-3.30	0.37	12	0.40	-5631.00	50839.00	21750	20240827	-14.62	12670	20231010	46.57	21750	-14.62	20240827	13860	33.98	20240123	21750	-14.62	20240827	12780	45.31	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	35	N	N
98	20241015	150219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18370	20	2	0.11	4686665460	256346	96.49	18360	18470	18140	23850	12850	18350	18282.58	22.31	30915	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15721	-3.26	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-15.54	12670	20231010	44.99	21750	-15.54	20240827	13860	32.54	20240123	21750	-15.54	20240827	12780	43.74	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
99	20241015	140219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18380	30	2	0.16	3945714280	216090	81.34	18360	18460	18140	23850	12850	18350	18259.59	22.31	24753	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15730	-3.26	0.36	12	0.25	-5631.00	50839.00	21750	20240827	-15.49	12670	20231010	45.07	21750	-15.49	20240827	13860	32.61	20240123	21750	-15.49	20240827	12780	43.82	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
100	20241015	130219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18360	10	2	0.05	3368039090	184620	69.49	18360	18460	18140	23850	12850	18350	18243.09	22.31	16759	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15713	-3.26	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-15.59	12670	20231010	44.91	21750	-15.59	20240827	13860	32.47	20240123	21750	-15.59	20240827	12780	43.66	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
101	20241015	120218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18310	-40	5	-0.22	2819321760	154690	58.23	18360	18460	18140	23850	12850	18350	18225.62	22.31	8203	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15670	-3.25	0.36	12	0.18	-5631.00	50839.00	21750	20240827	-15.82	12670	20231010	44.51	21750	-15.82	20240827	13860	32.11	20240123	21750	-15.82	20240827	12780	43.27	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
102	20241015	110220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18220	-130	5	-0.71	2336470930	128291	48.29	18360	18460	18140	23850	12850	18350	18212.27	22.31	-3619	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15593	-3.24	0.36	12	0.15	-5631.00	50839.00	21750	20240827	-16.23	12670	20231010	43.80	21750	-16.23	20240827	13860	31.46	20240123	21750	-16.23	20240827	12780	42.57	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
103	20241015	100220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18150	-200	5	-1.09	1681916280	92281	34.74	18360	18460	18140	23850	12850	18350	18226.03	22.31	-12363	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15533	-3.22	0.36	12	0.11	-5631.00	50839.00	21750	20240827	-16.55	12670	20231010	43.25	21750	-16.55	20240827	13860	30.95	20240123	21750	-16.55	20240827	12780	42.02	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
104	20241015	090218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18300	-50	5	-0.27	169393940	9230	3.47	18360	18460	18290	23850	12850	18350	18352.54	22.31	-6529	19043	18696	18433	18086	17823	18565	17955	4279	5500	5000	13570	10	1	85581490	15661	-3.25	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-15.86	12670	20231010	44.44	21750	-15.86	20240827	13860	32.03	20240123	21750	-15.86	20240827	12780	43.19	20231024	0.89	N	006360	5000	4279 억	19095064	N	N	533	N	N
105	20241014	160215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18350	-70	5	-0.38	4841439020	263852	35.43	18600	18780	18170	23900	12900	18420	18348.96	22.43	-101055	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15704	-3.26	0.36	12	0.31	-5631.00	50839.00	21750	20240827	-15.63	12670	20231010	44.83	21750	-15.63	20240827	13860	32.40	20240123	21750	-15.63	20240827	12780	43.58	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	533	N	N
106	20241014	150215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18320	-100	5	-0.54	4482055680	244248	32.80	18600	18780	18170	23900	12900	18420	18350.31	22.43	-93927	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15679	-3.25	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-15.77	12670	20231010	44.59	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12780	43.35	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
107	20241014	140215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18370	-50	5	-0.27	4076181520	222152	29.83	18600	18780	18170	23900	12900	18420	18348.48	22.43	-81947	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15721	-3.26	0.36	12	0.26	-5631.00	50839.00	21750	20240827	-15.54	12670	20231010	44.99	21750	-15.54	20240827	13860	32.54	20240123	21750	-15.54	20240827	12780	43.74	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
108	20241014	130216	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18470	50	2	0.27	3782582670	206195	27.69	18600	18780	18170	23900	12900	18420	18344.54	22.43	-79536	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15807	-3.28	0.36	12	0.24	-5631.00	50839.00	21750	20240827	-15.08	12670	20231010	45.78	21750	-15.08	20240827	13860	33.26	20240123	21750	-15.08	20240827	12780	44.52	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
109	20241014	120215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18320	-100	5	-0.54	3348813040	182685	24.53	18600	18780	18170	23900	12900	18420	18330.88	22.43	-79145	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15679	-3.25	0.36	12	0.21	-5631.00	50839.00	21750	20240827	-15.77	12670	20231010	44.59	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12780	43.35	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
110	20241014	110215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18220	-200	5	-1.09	2936902590	160108	21.50	18600	18780	18170	23900	12900	18420	18343.07	22.43	-75464	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15593	-3.24	0.36	12	0.19	-5631.00	50839.00	21750	20240827	-16.23	12670	20231010	43.80	21750	-16.23	20240827	13860	31.46	20240123	21750	-16.23	20240827	12780	42.57	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
111	20241014	100215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18280	-140	5	-0.76	1784113830	96893	13.01	18600	18780	18270	23900	12900	18420	18413.21	22.43	-39416	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15644	-3.25	0.36	12	0.11	-5631.00	50839.00	21750	20240827	-15.95	12670	20231010	44.28	21750	-15.95	20240827	13860	31.89	20240123	21750	-15.95	20240827	12780	43.04	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
112	20241014	090217	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18630	210	2	1.14	254097560	13611	1.83	18600	18780	18570	23900	12900	18420	18676.15	22.43	-3056	19686	19052	18686	18052	17686	19370	18370	4279	5480	5000	13630	10	1	85581490	15944	-3.31	0.37	12	0.02	-5631.00	50839.00	21750	20240827	-14.34	12670	20231010	47.04	21750	-14.34	20240827	13860	34.42	20240123	21750	-14.34	20240827	12780	45.77	20231024	0.89	N	006360	5000	4279 억	19192820	N	N	92	N	N
113	20241011	160213	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18420	200	2	1.10	13978693450	743118	122.26	18400	19320	18320	23650	12760	18220	18811.28	22.30	77359	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	15764	-3.27	0.36	12	0.87	-5631.00	50839.00	21750	20240827	-15.31	12670	20231010	45.38	21750	-15.31	20240827	13860	32.90	20240123	21750	-15.31	20240827	12780	44.13	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	92	N	N
114	20241011	150214	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18350	130	2	0.71	13445798060	714164	117.50	18400	19320	18320	23650	12760	18220	18827.33	22.30	78657	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	15704	-3.26	0.36	12	0.83	-5631.00	50839.00	21750	20240827	-15.63	12670	20231010	44.83	21750	-15.63	20240827	13860	32.40	20240123	21750	-15.63	20240827	12780	43.58	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
115	20241011	140215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18450	230	2	1.26	12393969030	656980	108.09	18400	19320	18400	23650	12760	18220	18865.07	22.30	72991	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	15790	-3.28	0.36	12	0.77	-5631.00	50839.00	21750	20240827	-15.17	12670	20231010	45.62	21750	-15.17	20240827	13860	33.12	20240123	21750	-15.17	20240827	12780	44.37	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
116	20241011	130215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18660	440	2	2.41	11033335400	583582	96.02	18400	19320	18400	23650	12760	18220	18906.24	22.30	73684	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	15970	-3.31	0.37	12	0.68	-5631.00	50839.00	21750	20240827	-14.21	12670	20231010	47.28	21750	-14.21	20240827	13860	34.63	20240123	21750	-14.21	20240827	12780	46.01	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
117	20241011	120215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18650	430	2	2.36	10275395440	542990	89.34	18400	19320	18400	23650	12760	18220	18923.74	22.30	75867	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	15961	-3.31	0.37	12	0.63	-5631.00	50839.00	21750	20240827	-14.25	12670	20231010	47.20	21750	-14.25	20240827	13860	34.56	20240123	21750	-14.25	20240827	12780	45.93	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
118	20241011	110215	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18750	530	2	2.91	8897676370	469123	77.18	18400	19320	18400	23650	12760	18220	18966.63	22.30	86593	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	16047	-3.33	0.37	12	0.55	-5631.00	50839.00	21750	20240827	-13.79	12670	20231010	47.99	21750	-13.79	20240827	13860	35.28	20240123	21750	-13.79	20240827	12780	46.71	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
119	20241011	100220	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	19030	810	2	4.45	5658853840	298798	49.16	18400	19150	18400	23650	12760	18220	18938.74	22.30	81377	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	16286	-3.38	0.37	12	0.35	-5631.00	50839.00	21750	20240827	-12.51	12670	20231010	50.20	21750	-12.51	20240827	13860	37.30	20240123	21750	-12.51	20240827	12780	48.90	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
120	20241011	090216	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18700	480	2	2.63	438364300	23598	3.88	18400	18720	18400	23650	12760	18220	18576.42	22.30	10474	18993	18606	18313	17926	17633	18460	17780	4279	5430	5000	13480	10	1	85581490	16004	-3.32	0.37	12	0.03	-5631.00	50839.00	21750	20240827	-14.02	12670	20231010	47.59	21750	-14.02	20240827	13860	34.92	20240123	21750	-14.02	20240827	12780	46.32	20231024	0.93	N	006360	5000	4279 억	19085075	N	N	1	N	N
121	20241010	160218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18220	-440	5	-2.36	11078874150	606705	104.57	18700	18700	18020	24250	13070	18660	18260.75	22.30	-25689	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15593	-3.24	0.36	12	0.71	-5631.00	50839.00	21750	20240827	-16.23	12670	20231010	43.80	21750	-16.23	20240827	13860	31.46	20240123	21750	-16.23	20240827	12670	43.80	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	1	N	N
122	20241010	150221	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18380	-280	5	-1.50	8450028450	462592	79.73	18700	18700	18020	24250	13070	18660	18266.65	22.30	-92527	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15730	-3.26	0.36	12	0.54	-5631.00	50839.00	21750	20240827	-15.49	12670	20231010	45.07	21750	-15.49	20240827	13860	32.61	20240123	21750	-15.49	20240827	12670	45.07	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
123	20241010	140219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18340	-320	5	-1.71	7416776720	406328	70.03	18700	18700	18020	24250	13070	18660	18253.12	22.30	-96248	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15696	-3.26	0.36	12	0.47	-5631.00	50839.00	21750	20240827	-15.68	12670	20231010	44.75	21750	-15.68	20240827	13860	32.32	20240123	21750	-15.68	20240827	12670	44.75	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
124	20241010	130219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18180	-480	5	-2.57	6513499550	356826	61.50	18700	18700	18020	24250	13070	18660	18253.93	22.30	-105163	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15559	-3.23	0.36	12	0.42	-5631.00	50839.00	21750	20240827	-16.41	12670	20231010	43.49	21750	-16.41	20240827	13860	31.17	20240123	21750	-16.41	20240827	12670	43.49	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
125	20241010	120219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18220	-440	5	-2.36	5941421790	325426	56.09	18700	18700	18020	24250	13070	18660	18257.30	22.30	-103047	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15593	-3.24	0.36	12	0.38	-5631.00	50839.00	21750	20240827	-16.23	12670	20231010	43.80	21750	-16.23	20240827	13860	31.46	20240123	21750	-16.23	20240827	12670	43.80	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
126	20241010	110218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18130	-530	5	-2.84	5397733100	295487	50.93	18700	18700	18020	24250	13070	18660	18267.17	22.30	-103425	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15516	-3.22	0.36	12	0.35	-5631.00	50839.00	21750	20240827	-16.64	12670	20231010	43.09	21750	-16.64	20240827	13860	30.81	20240123	21750	-16.64	20240827	12670	43.09	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
127	20241010	100219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18210	-450	5	-2.41	4512105860	246816	42.54	18700	18700	18020	24250	13070	18660	18281.17	22.30	-99719	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15584	-3.23	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-16.28	12670	20231010	43.73	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	12670	43.73	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
128	20241010	090218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18450	-210	5	-1.13	293202250	15773	2.72	18700	18700	18440	24250	13070	18660	18588.63	22.30	-7695	19293	18976	18343	18026	17393	19135	18185	4279	5590	5000	13800	10	1	85581490	15790	-3.28	0.36	12	0.02	-5631.00	50839.00	21750	20240827	-15.17	12670	20231010	45.62	21750	-15.17	20240827	13860	33.12	20240123	21750	-15.17	20240827	12670	45.62	20231010	0.88	N	006360	5000	4279 억	19081041	N	N	0	N	N
129	20241008	160219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18660	850	2	4.77	10666107360	579079	98.34	17780	18660	17710	23150	12470	17810	18418.62	22.08	109312	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15970	-3.31	0.37	12	0.68	-5631.00	50839.00	21750	20240827	-14.21	12670	20231010	47.28	21750	-14.21	20240827	13860	34.63	20240123	21750	-14.21	20240827	12670	47.28	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
130	20241008	150219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18580	770	2	4.32	9120237840	496141	84.25	17780	18650	17710	23150	12470	17810	18382.36	22.08	114538	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15901	-3.30	0.37	12	0.58	-5631.00	50839.00	21750	20240827	-14.57	12670	20231010	46.65	21750	-14.57	20240827	13860	34.05	20240123	21750	-14.57	20240827	12670	46.65	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
131	20241008	140219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18600	790	2	4.44	7872864240	429072	72.86	17780	18630	17710	23150	12470	17810	18348.60	22.08	122595	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15918	-3.30	0.37	12	0.50	-5631.00	50839.00	21750	20240827	-14.48	12670	20231010	46.80	21750	-14.48	20240827	13860	34.20	20240123	21750	-14.48	20240827	12670	46.80	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
132	20241008	130219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18580	770	2	4.32	6825070690	372703	63.29	17780	18630	17710	23150	12470	17810	18312.37	22.08	127686	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15901	-3.30	0.37	12	0.44	-5631.00	50839.00	21750	20240827	-14.57	12670	20231010	46.65	21750	-14.57	20240827	13860	34.05	20240123	21750	-14.57	20240827	12670	46.65	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
133	20241008	120218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18540	730	2	4.10	5722173460	313299	53.20	17780	18570	17710	23150	12470	17810	18264.27	22.08	123232	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15867	-3.29	0.36	12	0.37	-5631.00	50839.00	21750	20240827	-14.76	12670	20231010	46.33	21750	-14.76	20240827	13860	33.77	20240123	21750	-14.76	20240827	12670	46.33	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
134	20241008	110218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18440	630	2	3.54	4537609860	249239	42.32	17780	18570	17710	23150	12470	17810	18205.88	22.08	105773	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15781	-3.27	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-15.22	12670	20231010	45.54	21750	-15.22	20240827	13860	33.04	20240123	21750	-15.22	20240827	12670	45.54	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
135	20241008	100219	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	18460	650	2	3.65	3290904850	181563	30.83	17780	18570	17710	23150	12470	17810	18125.44	22.08	88986	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15798	-3.28	0.36	12	0.21	-5631.00	50839.00	21750	20240827	-15.13	12670	20231010	45.70	21750	-15.13	20240827	13860	33.19	20240123	21750	-15.13	20240827	12670	45.70	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
136	20241008	090218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17800	-10	5	-0.06	145153420	8166	1.39	17780	17840	17720	23150	12470	17810	17775.29	22.08	5809	18276	18042	17796	17562	17316	17920	17440	4279	5340	5000	13170	10	1	85581490	15234	-3.16	0.35	12	0.01	-5631.00	50839.00	21750	20240827	-18.16	12670	20231010	40.49	21750	-18.16	20240827	13860	28.43	20240123	21750	-18.16	20240827	12670	40.49	20231010	0.89	N	006360	5000	4279 억	18892403	N	N	644	N	N
137	20241007	160218	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17810	-230	5	-1.27	10441150580	587377	105.83	17970	18030	17550	23450	12630	18040	17775.81	21.99	45928	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15242	-3.16	0.35	12	0.69	-5631.00	50839.00	21750	20240827	-18.11	12670	20231010	40.57	21750	-18.11	20240827	13860	28.50	20240123	21750	-18.11	20240827	12670	40.57	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	644	N	N
138	20241007	150217	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17720	-320	5	-1.77	9088772690	511123	92.09	17970	18030	17550	23450	12630	18040	17781.90	21.99	29878	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15165	-3.15	0.35	12	0.60	-5631.00	50839.00	21750	20240827	-18.53	12670	20231010	39.86	21750	-18.53	20240827	13860	27.85	20240123	21750	-18.53	20240827	12670	39.86	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
139	20241007	140233	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17830	-210	5	-1.16	7171824700	403250	72.65	17970	18030	17550	23450	12630	18040	17784.97	21.99	8178	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15259	-3.17	0.35	12	0.47	-5631.00	50839.00	21750	20240827	-18.02	12670	20231010	40.73	21750	-18.02	20240827	13860	28.64	20240123	21750	-18.02	20240827	12670	40.73	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
140	20241007	130216	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17870	-170	5	-0.94	5710113900	321460	57.92	17970	18030	17550	23450	12630	18040	17762.94	21.99	9835	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15293	-3.17	0.35	12	0.38	-5631.00	50839.00	21750	20240827	-17.84	12670	20231010	41.04	21750	-17.84	20240827	13860	28.93	20240123	21750	-17.84	20240827	12670	41.04	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
141	20241007	120228	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17900	-140	5	-0.78	4934802830	278065	50.10	17970	18030	17550	23450	12630	18040	17746.80	21.99	4013	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15319	-3.18	0.35	12	0.32	-5631.00	50839.00	21750	20240827	-17.70	12670	20231010	41.28	21750	-17.70	20240827	13860	29.15	20240123	21750	-17.70	20240827	12670	41.28	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
142	20241007	110217	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17750	-290	5	-1.61	3944092130	222505	40.09	17970	18030	17550	23450	12630	18040	17725.66	21.99	-23607	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15191	-3.15	0.35	12	0.26	-5631.00	50839.00	21750	20240827	-18.39	12670	20231010	40.09	21750	-18.39	20240827	13860	28.07	20240123	21750	-18.39	20240827	12670	40.09	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
143	20241007	100213	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17690	-350	5	-1.94	2641033190	149199	26.88	17970	18030	17550	23450	12630	18040	17701.10	21.99	-44997	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15139	-3.14	0.35	12	0.17	-5631.00	50839.00	21750	20240827	-18.67	12670	20231010	39.62	21750	-18.67	20240827	13860	27.63	20240123	21750	-18.67	20240827	12670	39.62	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
144	20241007	090207	55	50.00	KOSPI200	건설업	N	N	N	Y	50	N	17880	-160	5	-0.89	235720510	13132	2.37	17970	18030	17860	23450	12630	18040	17949.14	21.99	-3081	18313	18176	17903	17766	17493	18245	17835	4279	5410	5000	13340	10	1	85581490	15302	-3.18	0.35	12	0.02	-5631.00	50839.00	21750	20240827	-17.79	12670	20231010	41.12	21750	-17.79	20240827	13860	29.00	20240123	21750	-17.79	20240827	12670	41.12	20231010	0.91	N	006360	5000	4279 억	18818544	N	N	522	N	N
145	20241004	160208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18040	40	2	0.22	9746109000	545323	111.80	17980	18040	17630	23400	12600	18000	17872.13	22.01	-22827	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15439	-3.20	0.35	12	0.64	-5631.00	50839.00	21750	20240827	-17.06	12670	20231010	42.38	21750	-17.06	20240827	13860	30.16	20240123	21750	-17.06	20240827	12670	42.38	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	522	N	N
146	20241004	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17970	-30	5	-0.17	8246716820	462106	94.74	17980	18020	17630	23400	12600	18000	17845.94	22.01	-35000	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15379	-3.19	0.35	12	0.54	-5631.00	50839.00	21750	20240827	-17.38	12670	20231010	41.83	21750	-17.38	20240827	13860	29.65	20240123	21750	-17.38	20240827	12670	41.83	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
147	20241004	140210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17910	-90	5	-0.50	7016585280	393593	80.69	17980	18010	17630	23400	12600	18000	17827.00	22.01	-34186	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15328	-3.18	0.35	12	0.46	-5631.00	50839.00	21750	20240827	-17.66	12670	20231010	41.36	21750	-17.66	20240827	13860	29.22	20240123	21750	-17.66	20240827	12670	41.36	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
148	20241004	130209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17850	-150	5	-0.83	5787567180	324989	66.63	17980	18000	17630	23400	12600	18000	17808.50	22.01	-39194	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15276	-3.17	0.35	12	0.38	-5631.00	50839.00	21750	20240827	-17.93	12670	20231010	40.88	21750	-17.93	20240827	13860	28.79	20240123	21750	-17.93	20240827	12670	40.88	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
149	20241004	120210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17930	-70	5	-0.39	4514716590	253682	52.01	17980	18000	17630	23400	12600	18000	17796.75	22.01	-59380	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15345	-3.18	0.35	12	0.30	-5631.00	50839.00	21750	20240827	-17.56	12670	20231010	41.52	21750	-17.56	20240827	13860	29.37	20240123	21750	-17.56	20240827	12670	41.52	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
150	20241004	110210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17960	-40	5	-0.22	3632667690	204387	41.90	17980	18000	17630	23400	12600	18000	17773.47	22.01	-51315	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15370	-3.19	0.35	12	0.24	-5631.00	50839.00	21750	20240827	-17.43	12670	20231010	41.75	21750	-17.43	20240827	13860	29.58	20240123	21750	-17.43	20240827	12670	41.75	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
151	20241004	100209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17750	-250	5	-1.39	2289901250	129074	26.46	17980	18000	17630	23400	12600	18000	17740.98	22.01	-47790	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15191	-3.15	0.35	12	0.15	-5631.00	50839.00	21750	20240827	-18.39	12670	20231010	40.09	21750	-18.39	20240827	13860	28.07	20240123	21750	-18.39	20240827	12670	40.09	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
152	20241004	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17810	-190	5	-1.06	236662010	13214	2.71	17980	17980	17810	23400	12600	18000	17909.88	22.01	-5317	18746	18372	17966	17592	17186	18170	17390	4279	5400	5000	13320	10	1	85581490	15242	-3.16	0.35	12	0.02	-5631.00	50839.00	21750	20240827	-18.11	12670	20231010	40.57	21750	-18.11	20240827	13860	28.50	20240123	21750	-18.11	20240827	12670	40.57	20231010	0.90	N	006360	5000	4279 억	18834951	N	N	900	N	N
153	20241002	160207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18000	-340	5	-1.85	8716205020	487375	153.93	18340	18340	17560	23800	12840	18340	17883.94	22.02	-35421	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15405	-3.20	0.35	12	0.57	-5631.00	50839.00	21750	20240827	-17.24	12670	20231010	42.07	21750	-17.24	20240827	13860	29.87	20240123	21750	-17.24	20240827	12670	42.07	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	900	N	N
154	20241002	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17990	-350	5	-1.91	8290546260	463723	146.46	18340	18340	17560	23800	12840	18340	17878.23	22.02	-40678	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15396	-3.19	0.35	12	0.54	-5631.00	50839.00	21750	20240827	-17.29	12670	20231010	41.99	21750	-17.29	20240827	13860	29.80	20240123	21750	-17.29	20240827	12670	41.99	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
155	20241002	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18090	-250	5	-1.36	7621747140	426667	134.75	18340	18340	17560	23800	12840	18340	17863.46	22.02	-41645	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15482	-3.21	0.36	12	0.50	-5631.00	50839.00	21750	20240827	-16.83	12670	20231010	42.78	21750	-16.83	20240827	13860	30.52	20240123	21750	-16.83	20240827	12670	42.78	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
156	20241002	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18160	-180	5	-0.98	7029853610	394041	124.45	18340	18340	17560	23800	12840	18340	17840.41	22.02	-48816	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15542	-3.23	0.36	12	0.46	-5631.00	50839.00	21750	20240827	-16.51	12670	20231010	43.33	21750	-16.51	20240827	13860	31.02	20240123	21750	-16.51	20240827	12670	43.33	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
157	20241002	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17960	-380	5	-2.07	6572911040	368760	116.47	18340	18340	17560	23800	12840	18340	17824.36	22.02	-53678	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15370	-3.19	0.35	12	0.43	-5631.00	50839.00	21750	20240827	-17.43	12670	20231010	41.75	21750	-17.43	20240827	13860	29.58	20240123	21750	-17.43	20240827	12670	41.75	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
158	20241002	110206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18000	-340	5	-1.85	5995636060	336708	106.34	18340	18340	17560	23800	12840	18340	17806.63	22.02	-55943	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15405	-3.20	0.35	12	0.39	-5631.00	50839.00	21750	20240827	-17.24	12670	20231010	42.07	21750	-17.24	20240827	13860	29.87	20240123	21750	-17.24	20240827	12670	42.07	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
159	20241002	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17730	-610	5	-3.33	4584559810	257764	81.41	18340	18340	17560	23800	12840	18340	17785.88	22.02	-64964	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15174	-3.15	0.35	12	0.30	-5631.00	50839.00	21750	20240827	-18.48	12670	20231010	39.94	21750	-18.48	20240827	13860	27.92	20240123	21750	-18.48	20240827	12670	39.94	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N
160	20241002	090206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17920	-420	5	-2.29	431932900	23758	7.50	18340	18340	17900	23800	12840	18340	18180.52	22.02	-5933	18726	18532	18336	18142	17946	18630	18240	4279	5460	5000	13570	10	1	85581490	15336	-3.18	0.35	12	0.03	-5631.00	50839.00	21750	20240827	-17.61	12670	20231010	41.44	21750	-17.61	20240827	13860	29.29	20240123	21750	-17.61	20240827	12670	41.44	20231010	0.90	N	006360	5000	4279 억	18840869	N	N	187	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History