KissMeData/051600/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	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	160529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	-50	5	-0.15	2543671400	77721	174.81	32900	33100	32500	42400	22900	32650	32728.24	9.29	0	13313	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14670	14.65	1.21	12	0.17	2226.00	27016.00	39200	20230417	-16.84	30600	20230104	6.54	39200	-16.84	20230417	30600	6.54	20230104	39200	-16.84	20230417	30600	6.54	20230104	0.54	Y	051600	200	90 억	4178745	N	N	5283	N	N
3	20231031	150536	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	0	3	0.00	2331452850	71216	160.18	32900	33100	32500	42400	22900	32650	32737.77	9.29	0	11888	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14693	14.67	1.21	12	0.16	2226.00	27016.00	39200	20230417	-16.71	30600	20230104	6.70	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	30600	6.70	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
4	20231031	140541	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-100	5	-0.31	1980060600	60437	135.94	32900	33100	32500	42400	22900	32650	32762.39	9.29	0	10398	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14648	14.62	1.20	12	0.13	2226.00	27016.00	39200	20230417	-16.96	30600	20230104	6.37	39200	-16.96	20230417	30600	6.37	20230104	39200	-16.96	20230417	30600	6.37	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
5	20231031	130537	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	-50	5	-0.15	1561889250	47614	107.09	32900	33100	32550	42400	22900	32650	32803.15	9.29	0	7779	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14670	14.65	1.21	12	0.11	2226.00	27016.00	39200	20230417	-16.84	30600	20230104	6.54	39200	-16.84	20230417	30600	6.54	20230104	39200	-16.84	20230417	30600	6.54	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
6	20231031	120533	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	150	2	0.46	1255609850	38230	85.99	32900	33100	32600	42400	22900	32650	32843.57	9.29	0	8262	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14760	14.73	1.21	12	0.08	2226.00	27016.00	39200	20230417	-16.33	30600	20230104	7.19	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	30600	7.19	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
7	20231031	110549	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	200	2	0.61	835114050	25381	57.09	32900	33100	32700	42400	22900	32650	32903.12	9.29	0	8251	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14783	14.76	1.22	12	0.06	2226.00	27016.00	39200	20230417	-16.20	30600	20230104	7.35	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	30600	7.35	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
8	20231031	100540	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	250	2	0.77	516074500	15665	35.23	32900	33100	32750	42400	22900	32650	32944.43	9.29	0	5164	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14805	14.78	1.22	12	0.03	2226.00	27016.00	39200	20230417	-16.07	30600	20230104	7.52	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	30600	7.52	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
9	20231031	090537	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	350	2	1.07	102412850	3110	7.00	32900	33050	32750	42400	22900	32650	32930.18	9.29	0	1814	33083	32866	32683	32466	32283	32975	32575	90	9750	200	24810	50	1	45000000	14850	14.82	1.22	12	0.01	2226.00	27016.00	39200	20230417	-15.82	30600	20230104	7.84	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	30600	7.84	20230104	0.54	Y	051600	200	90 억	4178745	N	N	3032	N	N
10	20231030	160530	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	0	3	0.00	1444093800	44211	41.76	32600	32900	32500	42400	22900	32650	32663.69	9.29	0	1040	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14693	14.67	1.21	12	0.10	2226.00	27016.00	39200	20230417	-16.71	30600	20230104	6.70	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	30600	6.70	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3032	N	N
11	20231030	150518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	100	2	0.31	1256552750	38470	36.34	32600	32900	32500	42400	22900	32650	32663.20	9.29	0	-491	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14738	14.71	1.21	12	0.09	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
12	20231030	140519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	0	3	0.00	1007090950	30817	29.11	32600	32900	32500	42400	22900	32650	32679.77	9.29	0	1664	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14693	14.67	1.21	12	0.07	2226.00	27016.00	39200	20230417	-16.71	30600	20230104	6.70	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	30600	6.70	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
13	20231030	130519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	50	2	0.15	883498000	27036	25.54	32600	32900	32500	42400	22900	32650	32678.63	9.29	0	2524	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14715	14.69	1.21	12	0.06	2226.00	27016.00	39200	20230417	-16.58	30600	20230104	6.86	39200	-16.58	20230417	30600	6.86	20230104	39200	-16.58	20230417	30600	6.86	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
14	20231030	120514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	0	3	0.00	778209150	23818	22.50	32600	32900	32500	42400	22900	32650	32673.20	9.29	0	2724	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14693	14.67	1.21	12	0.05	2226.00	27016.00	39200	20230417	-16.71	30600	20230104	6.70	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	30600	6.70	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
15	20231030	110516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	150	2	0.46	627741350	19210	18.15	32600	32900	32500	42400	22900	32650	32677.91	9.29	0	4484	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14760	14.73	1.21	12	0.04	2226.00	27016.00	39200	20230417	-16.33	30600	20230104	7.19	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	30600	7.19	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
16	20231030	100517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	100	2	0.31	399503800	12217	11.54	32600	32900	32550	42400	22900	32650	32700.84	9.29	0	4409	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14738	14.71	1.21	12	0.03	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
17	20231030	090512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	-50	5	-0.15	95155600	2918	2.76	32600	32650	32550	42400	22900	32650	32609.21	9.29	0	1831	33783	33216	32933	32366	32083	33075	32225	90	9750	200	24810	50	1	45000000	14670	14.65	1.21	12	0.01	2226.00	27016.00	39200	20230417	-16.84	30600	20230104	6.54	39200	-16.84	20230417	30600	6.54	20230104	39200	-16.84	20230417	30600	6.54	20230104	0.55	Y	051600	200	90 억	4178459	N	N	3653	N	N
18	20231027	160445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	-650	5	-1.95	3477543850	105660	95.63	33500	33500	32650	43250	23350	33300	32912.64	9.41	0	-49585	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14693	14.67	1.21	12	0.23	2226.00	27016.00	39200	20230417	-16.71	30600	20230104	6.70	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	30600	6.70	20230104	0.56	Y	051600	200	90 억	4233987	N	N	3652	N	N
19	20231027	150514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-600	5	-1.80	3215691300	97646	88.38	33500	33500	32650	43250	23350	33300	32932.14	9.41	0	-46086	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14715	14.69	1.21	12	0.22	2226.00	27016.00	39200	20230417	-16.58	30600	20230104	6.86	39200	-16.58	20230417	30600	6.86	20230104	39200	-16.58	20230417	30600	6.86	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
20	20231027	140513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-550	5	-1.65	2508184050	76004	68.79	33500	33500	32700	43250	23350	33300	33000.68	9.41	0	-40002	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14738	14.71	1.21	12	0.17	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
21	20231027	130506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-450	5	-1.35	1909058450	57747	52.27	33500	33500	32800	43250	23350	33300	33059.01	9.41	0	-28535	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14783	14.76	1.22	12	0.13	2226.00	27016.00	39200	20230417	-16.20	30600	20230104	7.35	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	30600	7.35	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
22	20231027	120516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-250	5	-0.75	1570624200	47472	42.97	33500	33500	32800	43250	23350	33300	33085.28	9.41	0	-24512	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14873	14.85	1.22	12	0.11	2226.00	27016.00	39200	20230417	-15.69	30600	20230104	8.01	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	30600	8.01	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
23	20231027	110520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-300	5	-0.90	1305019400	39442	35.70	33500	33500	32800	43250	23350	33300	33087.05	9.41	0	-19296	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14850	14.82	1.22	12	0.09	2226.00	27016.00	39200	20230417	-15.82	30600	20230104	7.84	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	30600	7.84	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
24	20231027	100513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-350	5	-1.05	1086842400	32834	29.72	33500	33500	32800	43250	23350	33300	33101.13	9.41	0	-16461	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	14828	14.80	1.22	12	0.07	2226.00	27016.00	39200	20230417	-15.94	30600	20230104	7.68	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	30600	7.68	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
25	20231027	090511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	150	2	0.45	138516850	4148	3.75	33500	33500	33200	43250	23350	33300	33393.65	9.41	0	594	33866	33582	33266	32982	32666	33725	33125	90	9950	200	25300	50	1	45000000	15053	15.03	1.24	12	0.01	2226.00	27016.00	39200	20230417	-14.67	30600	20230104	9.31	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	30600	9.31	20230104	0.56	Y	051600	200	90 억	4233987	N	N	8572	N	N
26	20231026	160506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-250	5	-0.75	3664207250	110207	152.59	33150	33550	32950	43600	23500	33550	33248.40	9.44	0	-15089	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14985	14.96	1.23	12	0.24	2226.00	27016.00	39200	20230417	-15.05	30600	20230104	8.82	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	30600	8.82	20230104	0.56	Y	051600	200	90 억	4250108	N	N	8572	N	N
27	20231026	150506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-300	5	-0.89	3206436800	96469	133.57	33150	33550	32950	43600	23500	33550	33238.00	9.44	0	-10622	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14963	14.94	1.23	12	0.21	2226.00	27016.00	39200	20230417	-15.18	30600	20230104	8.66	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	30600	8.66	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
28	20231026	140508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-350	5	-1.04	2646679350	79612	110.23	33150	33550	32950	43600	23500	33550	33244.73	9.44	0	-4380	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14940	14.91	1.23	12	0.18	2226.00	27016.00	39200	20230417	-15.31	30600	20230104	8.50	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	30600	8.50	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
29	20231026	130506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-300	5	-0.89	2119954450	63738	88.25	33150	33550	32950	43600	23500	33550	33260.45	9.44	0	-4427	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14963	14.94	1.23	12	0.14	2226.00	27016.00	39200	20230417	-15.18	30600	20230104	8.66	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	30600	8.66	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
30	20231026	120506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-300	5	-0.89	1699233350	51073	70.72	33150	33550	32950	43600	23500	33550	33270.68	9.44	0	-2999	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14963	14.94	1.23	12	0.11	2226.00	27016.00	39200	20230417	-15.18	30600	20230104	8.66	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	30600	8.66	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
31	20231026	110510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-100	5	-0.30	1243309350	37344	51.71	33150	33550	32950	43600	23500	33550	33293.42	9.44	0	-2333	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	15053	15.03	1.24	12	0.08	2226.00	27016.00	39200	20230417	-14.67	30600	20230104	9.31	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	30600	9.31	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
32	20231026	100510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-300	5	-0.89	637050450	19179	26.56	33150	33500	32950	43600	23500	33550	33216.04	9.44	0	-5545	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14963	14.94	1.23	12	0.04	2226.00	27016.00	39200	20230417	-15.18	30600	20230104	8.66	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	30600	8.66	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
33	20231026	090508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-350	5	-1.04	239812400	7232	10.01	33150	33400	32950	43600	23500	33550	33159.90	9.44	0	-2136	34250	33900	33400	33050	32550	34075	33225	90	10050	200	25490	50	1	45000000	14940	14.91	1.23	12	0.02	2226.00	27016.00	39200	20230417	-15.31	30600	20230104	8.50	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	30600	8.50	20230104	0.56	Y	051600	200	90 억	4250108	N	N	2134	N	N
34	20231025	160509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	650	2	1.98	2411737900	72108	98.28	33050	33750	32900	42750	23050	32900	33445.71	9.42	0	12694	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15098	15.07	1.24	12	0.16	2226.00	27016.00	39200	20230417	-14.41	30600	20230104	9.64	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	30600	9.64	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2134	N	N
35	20231025	150509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	700	2	2.13	2162680200	64685	88.16	33050	33750	32900	42750	23050	32900	33434.03	9.42	0	12393	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15120	15.09	1.24	12	0.14	2226.00	27016.00	39200	20230417	-14.29	30600	20230104	9.80	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	30600	9.80	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
36	20231025	140506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	650	2	1.98	1874857150	56112	76.48	33050	33750	32900	42750	23050	32900	33412.77	9.42	0	11181	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15098	15.07	1.24	12	0.12	2226.00	27016.00	39200	20230417	-14.41	30600	20230104	9.64	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	30600	9.64	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
37	20231025	130507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	500	2	1.52	1576355050	47198	64.33	33050	33750	32900	42750	23050	32900	33398.77	9.42	0	11232	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15030	15.00	1.24	12	0.10	2226.00	27016.00	39200	20230417	-14.80	30600	20230104	9.15	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
38	20231025	120506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	600	2	1.82	1229754550	36845	50.22	33050	33750	32900	42750	23050	32900	33376.43	9.42	0	11058	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15075	15.05	1.24	12	0.08	2226.00	27016.00	39200	20230417	-14.54	30600	20230104	9.48	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	30600	9.48	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
39	20231025	110506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	500	2	1.52	795947450	23927	32.61	33050	33500	32900	42750	23050	32900	33265.66	9.42	0	5695	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	15030	15.00	1.24	12	0.05	2226.00	27016.00	39200	20230417	-14.80	30600	20230104	9.15	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
40	20231025	100506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	150	2	0.46	263593400	7973	10.87	33050	33200	32900	42750	23050	32900	33060.76	9.42	0	2645	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	14873	14.85	1.22	12	0.02	2226.00	27016.00	39200	20230417	-15.69	30600	20230104	8.01	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	30600	8.01	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
41	20231025	090504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	200	2	0.61	29960750	908	1.24	33050	33100	32900	42750	23050	32900	32996.42	9.42	0	366	33533	33216	32733	32416	31933	33375	32575	90	9850	200	25000	50	1	45000000	14895	14.87	1.23	12	0.00	2226.00	27016.00	39200	20230417	-15.56	30600	20230104	8.17	39200	-15.56	20230417	30600	8.17	20230104	39200	-15.56	20230417	30600	8.17	20230104	0.56	Y	051600	200	90 억	4236999	N	N	2472	N	N
42	20231024	160455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	150	2	0.46	2394598700	73276	90.25	32850	33050	32250	42550	22950	32750	32678.49	9.42	34	-10818	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14805	14.78	1.22	12	0.16	2226.00	27016.00	39200	20230417	-16.07	30600	20230104	7.52	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	30600	7.52	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2471	N	N
43	20231024	150503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	250	2	0.76	2136701600	65443	80.60	32850	33050	32250	42550	22950	32750	32649.78	9.42	34	-11618	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14850	14.82	1.22	12	0.15	2226.00	27016.00	39200	20230417	-15.82	30600	20230104	7.84	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	30600	7.84	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
44	20231024	140454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	150	2	0.46	1801235100	55251	68.05	32850	33050	32250	42550	22950	32750	32600.90	9.42	34	-12484	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14805	14.78	1.22	12	0.12	2226.00	27016.00	39200	20230417	-16.07	30600	20230104	7.52	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	30600	7.52	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
45	20231024	130501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-50	5	-0.15	1568733550	48162	59.32	32850	33050	32250	42550	22950	32750	32571.94	9.42	34	-10937	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14715	14.69	1.21	12	0.11	2226.00	27016.00	39200	20230417	-16.58	30600	20230104	6.86	39200	-16.58	20230417	30600	6.86	20230104	39200	-16.58	20230417	30600	6.86	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
46	20231024	120505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	0	3	0.00	1437222400	44138	54.36	32850	33050	32250	42550	22950	32750	32561.93	9.42	34	-9209	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14738	14.71	1.21	12	0.10	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
47	20231024	110501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32350	-400	5	-1.22	1175326000	36109	44.47	32850	33050	32250	42550	22950	32750	32549.28	9.42	34	-7979	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14558	14.53	1.20	12	0.08	2226.00	27016.00	39200	20230417	-17.47	30600	20230104	5.72	39200	-17.47	20230417	30600	5.72	20230104	39200	-17.47	20230417	30600	5.72	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
48	20231024	100456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-200	5	-0.61	493783200	15079	18.57	32850	33050	32550	42550	22950	32750	32746.41	9.42	34	-4896	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14648	14.62	1.20	12	0.03	2226.00	27016.00	39200	20230417	-16.96	30600	20230104	6.37	39200	-16.96	20230417	30600	6.37	20230104	39200	-16.96	20230417	30600	6.37	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
49	20231024	090500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	200	2	0.61	95251500	2895	3.57	32850	33050	32850	42550	22950	32750	32903.13	9.42	34	117	33883	33316	32983	32416	32083	33150	32250	90	9800	200	24890	50	1	45000000	14828	14.80	1.22	12	0.01	2226.00	27016.00	39200	20230417	-15.94	30600	20230104	7.68	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	30600	7.68	20230104	0.55	Y	051600	200	90 억	4238860	N	N	2081	N	N
50	20231023	160453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-700	5	-2.09	2672493150	80854	97.94	33450	33550	32650	43450	23450	33450	33052.30	9.47	0	-21655	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14738	14.71	1.21	12	0.18	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.56	Y	051600	200	90 억	4261087	N	N	2081	N	N
51	20231023	150455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-700	5	-2.09	2421980050	73208	88.68	33450	33550	32650	43450	23450	33450	33082.48	9.47	0	-19850	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14738	14.71	1.21	12	0.16	2226.00	27016.00	39200	20230417	-16.45	30600	20230104	7.03	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	30600	7.03	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
52	20231023	140454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-600	5	-1.79	1984038150	59830	72.47	33450	33550	32800	43450	23450	33450	33160.23	9.47	0	-17710	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14783	14.76	1.22	12	0.13	2226.00	27016.00	39200	20230417	-16.20	30600	20230104	7.35	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	30600	7.35	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
53	20231023	130457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-500	5	-1.49	1609342700	48424	58.66	33450	33550	32850	43450	23450	33450	33233.45	9.47	0	-16121	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14828	14.80	1.22	12	0.11	2226.00	27016.00	39200	20230417	-15.94	30600	20230104	7.68	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	30600	7.68	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
54	20231023	120453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-350	5	-1.05	1245810950	37397	45.30	33450	33550	33000	43450	23450	33450	33312.35	9.47	0	-10844	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14895	14.87	1.23	12	0.08	2226.00	27016.00	39200	20230417	-15.56	30600	20230104	8.17	39200	-15.56	20230417	30600	8.17	20230104	39200	-15.56	20230417	30600	8.17	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
55	20231023	110451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-150	5	-0.45	738092350	22083	26.75	33450	33550	33300	43450	23450	33450	33423.30	9.47	0	-4975	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	14985	14.96	1.23	12	0.05	2226.00	27016.00	39200	20230417	-15.05	30600	20230104	8.82	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	30600	8.82	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
56	20231023	100448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-50	5	-0.15	491462350	14694	17.80	33450	33550	33300	43450	23450	33450	33446.41	9.47	0	-78	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	15030	15.00	1.24	12	0.03	2226.00	27016.00	39200	20230417	-14.80	30600	20230104	9.15	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
57	20231023	090458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	0	3	0.00	103570000	3097	3.75	33450	33500	33300	43450	23450	33450	33441.46	9.47	0	692	34216	33832	33516	33132	32816	33800	33100	90	10000	200	25420	50	1	45000000	15053	15.03	1.24	12	0.01	2226.00	27016.00	39200	20230417	-14.67	30600	20230104	9.31	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	30600	9.31	20230104	0.56	Y	051600	200	90 억	4261087	N	N	5100	N	N
58	20231020	160451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-300	5	-0.89	2743251600	81998	73.48	33450	33900	33200	43850	23650	33750	33455.11	9.49	0	-11993	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15053	15.03	1.24	12	0.18	2226.00	27016.00	39200	20230417	-14.67	30600	20230104	9.31	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	30600	9.31	20230104	0.57	Y	051600	200	90 억	4270512	N	N	5100	N	N
59	20231020	150452	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-400	5	-1.19	2519999800	75327	67.50	33450	33900	33200	43850	23650	33750	33454.14	9.49	0	-10410	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15008	14.98	1.23	12	0.17	2226.00	27016.00	39200	20230417	-14.92	30600	20230104	8.99	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	30600	8.99	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
60	20231020	140454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-150	5	-0.44	2263675350	67674	60.65	33450	33900	33200	43850	23650	33750	33449.71	9.49	0	-8155	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15120	15.09	1.24	12	0.15	2226.00	27016.00	39200	20230417	-14.29	30600	20230104	9.80	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	30600	9.80	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
61	20231020	130442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-250	5	-0.74	1913260400	57252	51.31	33450	33900	33200	43850	23650	33750	33418.23	9.49	0	-6012	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15075	15.05	1.24	12	0.13	2226.00	27016.00	39200	20230417	-14.54	30600	20230104	9.48	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	30600	9.48	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
62	20231020	120449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-350	5	-1.04	1686053100	50451	45.21	33450	33900	33200	43850	23650	33750	33419.62	9.49	0	-4840	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15030	15.00	1.24	12	0.11	2226.00	27016.00	39200	20230417	-14.80	30600	20230104	9.15	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
63	20231020	110454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-350	5	-1.04	1245501450	37252	33.38	33450	33900	33200	43850	23650	33750	33434.49	9.49	0	-5949	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15030	15.00	1.24	12	0.08	2226.00	27016.00	39200	20230417	-14.80	30600	20230104	9.15	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
64	20231020	100449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-450	5	-1.33	820199700	24497	21.95	33450	33900	33200	43850	23650	33750	33481.64	9.49	0	-1275	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	14985	14.96	1.23	12	0.05	2226.00	27016.00	39200	20230417	-15.05	30600	20230104	8.82	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	30600	8.82	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
65	20231020	090451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	0	3	0.00	263086150	7829	7.02	33450	33900	33450	43850	23650	33750	33604.06	9.49	0	4714	34350	34050	33700	33400	33050	33875	33225	90	10100	200	25650	50	1	45000000	15188	15.16	1.25	12	0.02	2226.00	27016.00	39200	20230417	-13.90	30600	20230104	10.29	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	30600	10.29	20230104	0.57	Y	051600	200	90 억	4270512	N	N	10583	N	N
66	20231019	160447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	-550	5	-1.60	3748462500	111402	49.45	33900	34000	33350	44550	24050	34300	33648.02	9.44	-1122	4831	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15188	15.16	1.25	12	0.25	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	30600	10.29	20230104	0.57	Y	051600	200	90 억	4248308	N	N	10583	N	N
67	20231019	150446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-600	5	-1.75	3378972600	100452	44.59	33900	34000	33350	44550	24050	34300	33637.67	9.44	-1122	7684	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15165	15.14	1.25	12	0.22	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	30600	10.13	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
68	20231019	140448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	-500	5	-1.46	2836992500	84376	37.45	33900	34000	33350	44550	24050	34300	33623.20	9.44	-1122	8752	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15210	15.18	1.25	12	0.19	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	30600	10.46	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
69	20231019	130444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	-650	5	-1.90	2237341700	66567	29.55	33900	34000	33350	44550	24050	34300	33610.35	9.44	-1122	2322	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15143	15.12	1.25	12	0.15	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	30600	9.97	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
70	20231019	120448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-900	5	-2.62	1867406150	55540	24.65	33900	34000	33350	44550	24050	34300	33622.70	9.44	-1122	3349	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15030	15.00	1.24	12	0.12	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	30600	9.15	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
71	20231019	110447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-600	5	-1.75	1124691350	33351	14.80	33900	34000	33500	44550	24050	34300	33722.83	9.44	-1122	2800	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15165	15.14	1.25	12	0.07	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	30600	10.13	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
72	20231019	100444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-600	5	-1.75	846232700	25096	11.14	33900	34000	33500	44550	24050	34300	33719.78	9.44	-1122	2573	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15165	15.14	1.25	12	0.06	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	30600	10.13	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
73	20231019	090448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	-650	5	-1.90	167344500	4961	2.20	33900	34000	33650	44550	24050	34300	33731.78	9.44	-1122	-756	34766	34532	34216	33982	33666	34650	34100	90	10250	200	26060	50	1	45000000	15143	15.12	1.25	12	0.01	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	30600	9.97	20230104	0.57	Y	051600	200	90 억	4248308	N	N	16550	N	N
74	20231018	160450	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	450	2	1.33	7472426850	217743	295.60	33900	34450	33900	44000	23700	33850	34317.65	9.37	0	33127	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15435	15.41	1.27	12	0.48	2226.00	27016.00	39200	20230417	-12.50	29600	20221017	15.88	39200	-12.50	20230417	30600	12.09	20230104	39200	-12.50	20230417	30600	12.09	20230104	0.58	Y	051600	200	90 억	4215161	N	N	9169	N	N
75	20231018	150444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34400	550	2	1.62	4250103350	123818	168.09	33900	34450	33900	44000	23700	33850	34325.41	9.37	0	29886	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15480	15.45	1.27	12	0.28	2226.00	27016.00	39200	20230417	-12.24	29600	20221017	16.22	39200	-12.24	20230417	30600	12.42	20230104	39200	-12.24	20230417	30600	12.42	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
76	20231018	140440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	450	2	1.33	3317044050	96675	131.24	33900	34450	33900	44000	23700	33850	34311.29	9.37	0	24882	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15435	15.41	1.27	12	0.21	2226.00	27016.00	39200	20230417	-12.50	29600	20221017	15.88	39200	-12.50	20230417	30600	12.09	20230104	39200	-12.50	20230417	30600	12.09	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
77	20231018	130438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34400	550	2	1.62	2724545700	79420	107.82	33900	34450	33900	44000	23700	33850	34305.54	9.37	0	24119	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15480	15.45	1.27	12	0.18	2226.00	27016.00	39200	20230417	-12.24	29600	20221017	16.22	39200	-12.24	20230417	30600	12.42	20230104	39200	-12.24	20230417	30600	12.42	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
78	20231018	120445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	600	2	1.77	2256367850	65820	89.36	33900	34450	33900	44000	23700	33850	34280.88	9.37	0	21565	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15503	15.48	1.28	12	0.15	2226.00	27016.00	39200	20230417	-12.12	29600	20221017	16.39	39200	-12.12	20230417	30600	12.58	20230104	39200	-12.12	20230417	30600	12.58	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
79	20231018	110442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34250	400	2	1.18	1449472300	42339	57.48	33900	34400	33900	44000	23700	33850	34234.92	9.37	0	12539	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15413	15.39	1.27	12	0.09	2226.00	27016.00	39200	20230417	-12.63	29600	20221017	15.71	39200	-12.63	20230417	30600	11.93	20230104	39200	-12.63	20230417	30600	11.93	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
80	20231018	100444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	450	2	1.33	934667400	27308	37.07	33900	34400	33900	44000	23700	33850	34226.87	9.37	0	8779	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15435	15.41	1.27	12	0.06	2226.00	27016.00	39200	20230417	-12.50	29600	20221017	15.88	39200	-12.50	20230417	30600	12.09	20230104	39200	-12.50	20230417	30600	12.09	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
81	20231018	090441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33950	100	2	0.30	46810750	1379	1.87	33900	34050	33900	44000	23700	33850	33945.43	9.37	0	728	34450	34150	33900	33600	33350	34300	33750	90	10150	200	25720	50	1	45000000	15278	15.25	1.26	12	0.00	2226.00	27016.00	39200	20230417	-13.39	29600	20221017	14.70	39200	-13.39	20230417	30600	10.95	20230104	39200	-13.39	20230417	30600	10.95	20230104	0.58	Y	051600	200	90 억	4215161	N	N	6199	N	N
82	20231017	160444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33850	300	2	0.89	2502211500	73613	68.42	33650	34200	33650	43600	23500	33550	33991.73	9.34	0	17004	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15233	15.21	1.25	12	0.16	2226.00	27016.00	39200	20230417	-13.65	29600	20221017	14.36	39200	-13.65	20230417	30600	10.62	20230104	39200	-13.65	20230417	29600	14.36	20221017	0.60	Y	051600	200	90 억	4201457	N	N	6199	N	N
83	20231017	150443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	450	2	1.34	2221371450	65321	60.71	33650	34200	33650	43600	23500	33550	34007.00	9.34	0	16496	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15300	15.27	1.26	12	0.15	2226.00	27016.00	39200	20230417	-13.27	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	29600	14.86	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
84	20231017	140445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	550	2	1.64	1758968200	51720	48.07	33650	34200	33650	43600	23500	33550	34009.44	9.34	0	11495	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15345	15.32	1.26	12	0.11	2226.00	27016.00	39200	20230417	-13.01	29600	20221017	15.20	39200	-13.01	20230417	30600	11.44	20230104	39200	-13.01	20230417	29600	15.20	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
85	20231017	130442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	500	2	1.49	1496421250	44013	40.91	33650	34200	33650	43600	23500	33550	33999.53	9.34	0	9287	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15323	15.30	1.26	12	0.10	2226.00	27016.00	39200	20230417	-13.14	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	29600	15.03	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
86	20231017	120444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	500	2	1.49	1088366500	32046	29.79	33650	34100	33650	43600	23500	33550	33962.63	9.34	0	7463	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15323	15.30	1.26	12	0.07	2226.00	27016.00	39200	20230417	-13.14	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	29600	15.03	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
87	20231017	110439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33950	400	2	1.19	787245750	23186	21.55	33650	34100	33650	43600	23500	33550	33953.50	9.34	0	6555	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15278	15.25	1.26	12	0.05	2226.00	27016.00	39200	20230417	-13.39	29600	20221017	14.70	39200	-13.39	20230417	30600	10.95	20230104	39200	-13.39	20230417	29600	14.70	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
88	20231017	100437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	450	2	1.34	591814450	17425	16.20	33650	34100	33650	43600	23500	33550	33963.53	9.34	0	5458	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15300	15.27	1.26	12	0.04	2226.00	27016.00	39200	20230417	-13.27	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	29600	14.86	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
89	20231017	090440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	250	2	0.75	93826900	2771	2.58	33650	34100	33650	43600	23500	33550	33860.30	9.34	0	1822	34516	34032	33716	33232	32916	33875	33075	90	10050	200	25490	50	1	45000000	15210	15.18	1.25	12	0.01	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	29600	14.19	20221017	0.60	Y	051600	200	90 억	4201457	N	N	5522	N	N
90	20231016	160439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	-700	5	-2.04	3605297100	106971	29.20	34200	34200	33400	44500	24000	34250	33703.04	9.37	0	-11630	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15098	15.07	1.24	12	0.24	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.60	Y	051600	200	90 억	4215419	N	N	5522	N	N
91	20231016	150439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-550	5	-1.61	3236027550	95974	26.20	34200	34200	33400	44500	24000	34250	33717.10	9.37	0	-11892	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15165	15.14	1.25	12	0.21	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
92	20231016	140439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	-500	5	-1.46	2705032550	80229	21.90	34200	34200	33400	44500	24000	34250	33715.61	9.37	0	-11116	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15188	15.16	1.25	12	0.18	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
93	20231016	130438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-650	5	-1.90	2478763750	73503	20.07	34200	34200	33400	44500	24000	34250	33722.45	9.37	0	-8594	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15120	15.09	1.24	12	0.16	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
94	20231016	120437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-550	5	-1.61	1807935300	53497	14.61	34200	34200	33550	44500	24000	34250	33794.07	9.37	0	-6980	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15165	15.14	1.25	12	0.12	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
95	20231016	110436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-550	5	-1.61	1270680200	37540	10.25	34200	34200	33550	44500	24000	34250	33847.43	9.37	0	-12433	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15165	15.14	1.25	12	0.08	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
96	20231016	100432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33950	-300	5	-0.88	974435150	28786	7.86	34200	34200	33550	44500	24000	34250	33849.37	9.37	0	-10414	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15278	15.25	1.26	12	0.06	2226.00	27016.00	39200	20230417	-13.39	29600	20221017	14.70	39200	-13.39	20230417	30600	10.95	20230104	39200	-13.39	20230417	29600	14.70	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
97	20231016	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	-600	5	-1.75	209321650	6171	1.68	34200	34200	33550	44500	24000	34250	33913.79	9.37	0	-3109	35616	34932	34416	33732	33216	34675	33475	90	10250	200	26030	50	1	45000000	15143	15.12	1.25	12	0.01	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.60	Y	051600	200	90 억	4215419	N	N	25538	N	N
98	20231012	160446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	2669266850	79321	93.94	33800	33800	33300	43550	23450	33500	33651.49	9.17	0	1762	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.18	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.61	Y	051600	200	90 억	4128178	N	N	5586	N	N
99	20231012	150437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	150	2	0.45	2196014300	65237	77.26	33800	33800	33300	43550	23450	33500	33662.10	9.17	0	1070	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15143	15.12	1.25	12	0.14	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
100	20231012	140437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	150	2	0.45	1799843400	53459	63.31	33800	33800	33300	43550	23450	33500	33667.73	9.17	0	3048	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15143	15.12	1.25	12	0.12	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
101	20231012	130437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	300	2	0.90	1483679700	44076	52.20	33800	33800	33300	43550	23450	33500	33661.85	9.17	0	4672	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15210	15.18	1.25	12	0.10	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	29600	14.19	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
102	20231012	120445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	250	2	0.75	1170343450	34787	41.20	33800	33800	33300	43550	23450	33500	33643.13	9.17	0	4608	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15188	15.16	1.25	12	0.08	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
103	20231012	110442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	200	2	0.60	911579200	27111	32.11	33800	33800	33300	43550	23450	33500	33623.96	9.17	0	4443	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15165	15.14	1.25	12	0.06	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
104	20231012	100440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	468645250	13973	16.55	33800	33800	33300	43550	23450	33500	33539.34	9.17	0	1116	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.03	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
105	20231012	090443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	150	2	0.45	64904900	1932	2.29	33800	33800	33450	43550	23450	33500	33594.67	9.17	0	339	33966	33732	33516	33282	33066	33850	33400	90	10050	200	25460	50	1	45000000	15143	15.12	1.25	12	0.00	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.61	Y	051600	200	90 억	4128178	N	N	9946	N	N
106	20231011	160438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	0	3	0.00	2828295500	84272	55.33	33400	33750	33300	43550	23450	33500	33561.52	9.25	0	-21754	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15075	15.05	1.24	12	0.19	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.63	Y	051600	200	90 억	4160522	N	N	9946	N	N
107	20231011	150438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	200	2	0.60	2656119650	79147	51.96	33400	33750	33300	43550	23450	33500	33559.32	9.25	0	-21181	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15165	15.14	1.25	12	0.18	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
108	20231011	140444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	50	2	0.15	2251720000	67132	44.07	33400	33750	33300	43550	23450	33500	33541.68	9.25	0	-22286	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15098	15.07	1.24	12	0.15	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
109	20231011	130435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	1818469500	54252	35.62	33400	33750	33300	43550	23450	33500	33518.94	9.25	0	-20135	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.12	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
110	20231011	120445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	1458612450	43557	28.60	33400	33750	33300	43550	23450	33500	33487.44	9.25	0	-19845	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.10	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
111	20231011	110440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-150	5	-0.45	1062481250	31734	20.83	33400	33750	33300	43550	23450	33500	33480.85	9.25	0	-14761	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15008	14.98	1.23	12	0.07	2226.00	27016.00	39200	20230417	-14.92	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
112	20231011	100437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-100	5	-0.30	712352500	21258	13.96	33400	33750	33350	43550	23450	33500	33509.86	9.25	0	-8529	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15030	15.00	1.24	12	0.05	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	29600	12.84	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
113	20231011	090440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	250	2	0.75	100285650	2992	1.96	33400	33750	33350	43550	23450	33500	33517.93	9.25	0	68	34100	33800	33450	33150	32800	33950	33300	90	10050	200	25460	50	1	45000000	15188	15.16	1.25	12	0.01	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.63	Y	051600	200	90 억	4160522	N	N	8835	N	N
114	20231010	160435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	700	2	2.13	5098546000	152234	212.32	33150	33750	33100	42600	23000	32800	33491.50	9.12	-1156	55021	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15075	15.05	1.24	12	0.34	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.62	Y	051600	200	90 억	4105792	N	N	8835	N	N
115	20231010	150434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	650	2	1.98	4765875150	142296	198.46	33150	33750	33100	42600	23000	32800	33492.69	9.12	-1156	54275	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15053	15.03	1.24	12	0.32	2226.00	27016.00	39200	20230417	-14.67	29600	20221017	13.01	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	29600	13.01	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
116	20231010	140435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	700	2	2.13	4091254450	122091	170.28	33150	33750	33100	42600	23000	32800	33509.88	9.12	-1156	52874	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15075	15.05	1.24	12	0.27	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
117	20231010	130432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	700	2	2.13	3539210400	105593	147.27	33150	33750	33100	42600	23000	32800	33517.47	9.12	-1156	51154	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15075	15.05	1.24	12	0.23	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
118	20231010	120433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	950	2	2.90	2972900150	88731	123.75	33150	33750	33100	42600	23000	32800	33504.64	9.12	-1156	49128	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15188	15.16	1.25	12	0.20	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
119	20231010	110424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	900	2	2.74	2554303650	76313	106.44	33150	33700	33100	42600	23000	32800	33471.41	9.12	-1156	43507	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15165	15.14	1.25	12	0.17	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
120	20231010	100429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	750	2	2.29	1907246250	57072	79.60	33150	33650	33100	42600	23000	32800	33418.25	9.12	-1156	32285	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	15098	15.07	1.24	12	0.13	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
121	20231010	090428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	500	2	1.52	346745050	10427	14.54	33150	33450	33150	42600	23000	32800	33254.54	9.12	-1156	5459	33733	33266	32733	32266	31733	33500	32500	90	9800	200	24920	50	1	45000000	14985	14.96	1.23	12	0.02	2226.00	27016.00	39200	20230417	-15.05	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.62	Y	051600	200	90 억	4105792	N	N	6176	N	N
122	20231006	160432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	550	2	1.71	2342898850	71361	91.91	32400	33200	32200	41900	22600	32250	32832.11	9.11	1435	12759	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14760	14.73	1.21	12	0.16	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.62	Y	051600	200	90 억	4101240	N	N	6176	N	N
123	20231006	150424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	350	2	1.09	2053176800	62497	80.49	32400	33200	32200	41900	22600	32250	32852.79	9.11	1435	10763	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14670	14.65	1.21	12	0.14	2226.00	27016.00	39200	20230417	-16.84	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	39200	-16.84	20230417	29600	10.14	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
124	20231006	140424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	500	2	1.55	1813860100	55180	71.07	32400	33200	32200	41900	22600	32250	32872.15	9.11	1435	12584	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14738	14.71	1.21	12	0.12	2226.00	27016.00	39200	20230417	-16.45	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	29600	10.64	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
125	20231006	130423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	550	2	1.71	1771750600	53896	69.41	32400	33200	32200	41900	22600	32250	32873.97	9.11	1435	12620	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14760	14.73	1.21	12	0.12	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
126	20231006	120420	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	500	2	1.55	1726550150	52518	67.64	32400	33200	32200	41900	22600	32250	32875.87	9.11	1435	12960	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14738	14.71	1.21	12	0.12	2226.00	27016.00	39200	20230417	-16.45	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	29600	10.64	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
127	20231006	110418	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	750	2	2.33	1595294900	48518	62.49	32400	33200	32200	41900	22600	32250	32881.00	9.11	1435	14370	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14850	14.82	1.22	12	0.11	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
128	20231006	100420	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	750	2	2.33	910225100	27819	35.83	32400	33050	32200	41900	22600	32250	32720.22	9.11	1435	1250	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14850	14.82	1.22	12	0.06	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N
129	20231006	090417	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	50	2	0.16	32051100	990	1.28	32400	32500	32250	41900	22600	32250	32380.11	9.11	1435	-19	32716	32482	32266	32032	31816	32375	31925	90	9650	200	24510	50	1	45000000	14535	14.51	1.20	12	0.00	2226.00	27016.00	39200	20230417	-17.60	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	39200	-17.60	20230417	29600	9.12	20221017	0.62	Y	051600	200	90 억	4101240	N	N	12181	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History