KissMeData/375500/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161227	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	200	2	0.59	4358975450	126999	97.28	34250	34650	34050	44250	23850	34050	34322.93	26.55	0	15120	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13253	3.38	0.34	12	0.33	10125.00	102095.00	42500	20221201	-19.41	28850	20231010	18.72	38950	-12.07	20230201	28850	18.72	20231010	42500	-19.41	20221201	28850	18.72	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	7087	N	N
3	20231031	151239	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34300	250	2	0.73	3876191250	112909	86.49	34250	34650	34050	44250	23850	34050	34330.22	26.55	0	16330	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13272	3.39	0.34	12	0.29	10125.00	102095.00	42500	20221201	-19.29	28850	20231010	18.89	38950	-11.94	20230201	28850	18.89	20231010	42500	-19.29	20221201	28850	18.89	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
4	20231031	141249	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	100	2	0.29	3380794650	98421	75.39	34250	34650	34050	44250	23850	34050	34350.34	26.55	0	12364	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13214	3.37	0.33	12	0.25	10125.00	102095.00	42500	20221201	-19.65	28850	20231010	18.37	38950	-12.32	20230201	28850	18.37	20231010	42500	-19.65	20221201	28850	18.37	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
5	20231031	131238	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34400	350	2	1.03	2923726750	85054	65.15	34250	34650	34100	44250	23850	34050	34374.95	26.55	0	9961	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13311	3.40	0.34	12	0.22	10125.00	102095.00	42500	20221201	-19.06	28850	20231010	19.24	38950	-11.68	20230201	28850	19.24	20231010	42500	-19.06	20221201	28850	19.24	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
6	20231031	121240	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	100	2	0.29	2395178850	69597	53.31	34250	34650	34100	44250	23850	34050	34414.97	26.55	0	9565	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13214	3.37	0.33	12	0.18	10125.00	102095.00	42500	20221201	-19.65	28850	20231010	18.37	38950	-12.32	20230201	28850	18.37	20231010	42500	-19.65	20221201	28850	18.37	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
7	20231031	111309	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34500	450	2	1.32	1898019150	55104	42.21	34250	34650	34150	44250	23850	34050	34444.31	26.55	0	9693	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13349	3.41	0.34	12	0.14	10125.00	102095.00	42500	20221201	-18.82	28850	20231010	19.58	38950	-11.42	20230201	28850	19.58	20231010	42500	-18.82	20221201	28850	19.58	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
8	20231031	101247	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34450	400	2	1.17	1194060450	34664	26.55	34250	34650	34150	44250	23850	34050	34446.70	26.55	0	6094	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13330	3.40	0.34	12	0.09	10125.00	102095.00	42500	20221201	-18.94	28850	20231010	19.41	38950	-11.55	20230201	28850	19.41	20231010	42500	-18.94	20221201	28850	19.41	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
9	20231031	091249	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34550	500	2	1.47	375861800	10911	8.36	34250	34650	34150	44250	23850	34050	34447.97	26.55	0	3160	34750	34400	33950	33600	33150	34175	33375	1935	10200	5000	25870	50	1	38693623	13369	3.41	0.34	12	0.03	10125.00	102095.00	42500	20221201	-18.71	28850	20231010	19.76	38950	-11.30	20230201	28850	19.76	20231010	42500	-18.71	20221201	28850	19.76	20231010	1.17	Y	375500	5000	1934 억	10274853	N	N	12950	N	N
10	20231030	161222	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	50	2	0.15	4435870750	130417	79.55	34100	34300	33500	44200	23800	34000	34012.95	26.54	0	58	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13175	3.36	0.33	12	0.34	10125.00	102095.00	42500	20221201	-19.88	28850	20231010	18.02	38950	-12.58	20230201	28850	18.02	20231010	42500	-19.88	20221201	28850	18.02	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	12950	N	N
11	20231030	151154	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	100	2	0.29	4059770600	119382	72.82	34100	34300	33500	44200	23800	34000	34006.56	26.54	0	-1691	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13195	3.37	0.33	12	0.31	10125.00	102095.00	42500	20221201	-19.76	28850	20231010	18.20	38950	-12.45	20230201	28850	18.20	20231010	42500	-19.76	20221201	28850	18.20	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
12	20231030	141154	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	200	2	0.59	3515187650	103417	63.08	34100	34300	33500	44200	23800	34000	33990.42	26.54	0	-1528	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13233	3.38	0.33	12	0.27	10125.00	102095.00	42500	20221201	-19.53	28850	20231010	18.54	38950	-12.20	20230201	28850	18.54	20231010	42500	-19.53	20221201	28850	18.54	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
13	20231030	131157	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	100	2	0.29	2804512800	82572	50.37	34100	34300	33500	44200	23800	34000	33964.45	26.54	0	1938	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13195	3.37	0.33	12	0.21	10125.00	102095.00	42500	20221201	-19.76	28850	20231010	18.20	38950	-12.45	20230201	28850	18.20	20231010	42500	-19.76	20221201	28850	18.20	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
14	20231030	121147	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	-250	5	-0.74	2131614900	62744	38.27	34100	34300	33500	44200	23800	34000	33973.21	26.54	0	1432	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13059	3.33	0.33	12	0.16	10125.00	102095.00	42500	20221201	-20.59	28850	20231010	16.98	38950	-13.35	20230201	28850	16.98	20231010	42500	-20.59	20221201	28850	16.98	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
15	20231030	111149	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	-50	5	-0.15	1666154450	49008	29.89	34100	34300	33500	44200	23800	34000	33997.60	26.54	0	1746	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13136	3.35	0.33	12	0.13	10125.00	102095.00	42500	20221201	-20.12	28850	20231010	17.68	38950	-12.84	20230201	28850	17.68	20231010	42500	-20.12	20221201	28850	17.68	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
16	20231030	101144	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33900	-100	5	-0.29	1024004150	30052	18.33	34100	34300	33500	44200	23800	34000	34074.41	26.54	0	7080	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13117	3.35	0.33	12	0.08	10125.00	102095.00	42500	20221201	-20.24	28850	20231010	17.50	38950	-12.97	20230201	28850	17.50	20231010	42500	-20.24	20221201	28850	17.50	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
17	20231030	091145	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	50	2	0.15	187647800	5506	3.36	34100	34200	33800	44200	23800	34000	34080.60	26.54	0	2348	34833	34416	33933	33516	33033	34625	33725	1935	10200	5000	25840	50	1	38693623	13175	3.36	0.33	12	0.01	10125.00	102095.00	42500	20221201	-19.88	28850	20231010	18.02	38950	-12.58	20230201	28850	18.02	20231010	42500	-19.88	20221201	28850	18.02	20231010	1.17	Y	375500	5000	1934 억	10270978	N	N	16680	N	N
18	20231027	151145	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	350	2	1.04	5300076250	155866	112.25	33700	34350	33450	43700	23600	33650	34004.06	26.56	698	5462	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13156	3.36	0.33	12	0.40	10125.00	102095.00	42500	20221201	-20.00	28850	20231010	17.85	38950	-12.71	20230201	28850	17.85	20231010	42500	-20.00	20221201	28850	17.85	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
19	20231027	141144	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	350	2	1.04	4270238600	125606	90.45	33700	34350	33450	43700	23600	33650	33997.09	26.56	698	7037	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13156	3.36	0.33	12	0.32	10125.00	102095.00	42500	20221201	-20.00	28850	20231010	17.85	38950	-12.71	20230201	28850	17.85	20231010	42500	-20.00	20221201	28850	17.85	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
20	20231027	131133	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	300	2	0.89	3627925150	106678	76.82	33700	34350	33450	43700	23600	33650	34008.18	26.56	698	5937	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13136	3.35	0.33	12	0.28	10125.00	102095.00	42500	20221201	-20.12	28850	20231010	17.68	38950	-12.84	20230201	28850	17.68	20231010	42500	-20.12	20221201	28850	17.68	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
21	20231027	121145	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	450	2	1.34	3007416850	88433	63.68	33700	34350	33450	43700	23600	33650	34007.86	26.56	698	9178	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13195	3.37	0.33	12	0.23	10125.00	102095.00	42500	20221201	-19.76	28850	20231010	18.20	38950	-12.45	20230201	28850	18.20	20231010	42500	-19.76	20221201	28850	18.20	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
22	20231027	111152	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	550	2	1.63	2396841000	70586	50.83	33700	34200	33450	43700	23600	33650	33956.32	26.56	698	9905	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13233	3.38	0.33	12	0.18	10125.00	102095.00	42500	20221201	-19.53	28850	20231010	18.54	38950	-12.20	20230201	28850	18.54	20231010	42500	-19.53	20221201	28850	18.54	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
23	20231027	101141	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	400	2	1.19	1285772900	37869	27.27	33700	34200	33450	43700	23600	33650	33953.18	26.56	698	3881	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13175	3.36	0.33	12	0.10	10125.00	102095.00	42500	20221201	-19.88	28850	20231010	18.02	38950	-12.58	20230201	28850	18.02	20231010	42500	-19.88	20221201	28850	18.02	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
24	20231027	091147	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33900	250	2	0.74	256396800	7593	5.47	33700	33950	33450	43700	23600	33650	33767.52	26.56	698	2195	34283	33966	33583	33266	32883	33775	33075	1935	10050	5000	25570	50	1	38693623	13117	3.35	0.33	12	0.02	10125.00	102095.00	42500	20221201	-20.24	28850	20231010	17.50	38950	-12.97	20230201	28850	17.50	20231010	42500	-20.24	20221201	28850	17.50	20231010	1.20	Y	375500	5000	1934 억	10276217	N	N	12556	N	N
25	20231026	161128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33650	-550	5	-1.61	4650961350	138354	92.03	33750	33900	33200	44450	23950	34200	33616.31	26.63	0	-30783	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13020	3.32	0.33	12	0.36	10125.00	102095.00	42500	20221201	-20.82	28850	20231010	16.64	38950	-13.61	20230201	28850	16.64	20231010	42500	-20.82	20221201	28850	16.64	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	12556	N	N
26	20231026	151126	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33550	-650	5	-1.90	4301881550	127968	85.13	33750	33900	33200	44450	23950	34200	33616.84	26.63	0	-35056	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	12982	3.31	0.33	12	0.33	10125.00	102095.00	42500	20221201	-21.06	28850	20231010	16.29	38950	-13.86	20230201	28850	16.29	20231010	42500	-21.06	20221201	28850	16.29	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
27	20231026	141128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33650	-550	5	-1.61	3561050850	105936	70.47	33750	33900	33200	44450	23950	34200	33615.10	26.63	0	-37316	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13020	3.32	0.33	12	0.27	10125.00	102095.00	42500	20221201	-20.82	28850	20231010	16.64	38950	-13.61	20230201	28850	16.64	20231010	42500	-20.82	20221201	28850	16.64	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
28	20231026	131127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	-500	5	-1.46	2940528500	87477	58.19	33750	33900	33200	44450	23950	34200	33614.86	26.63	0	-30569	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13040	3.33	0.33	12	0.23	10125.00	102095.00	42500	20221201	-20.71	28850	20231010	16.81	38950	-13.48	20230201	28850	16.81	20231010	42500	-20.71	20221201	28850	16.81	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
29	20231026	121119	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33600	-600	5	-1.75	2610691350	77652	51.65	33750	33900	33200	44450	23950	34200	33620.38	26.63	0	-26407	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13001	3.32	0.33	12	0.20	10125.00	102095.00	42500	20221201	-20.94	28850	20231010	16.46	38950	-13.74	20230201	28850	16.46	20231010	42500	-20.94	20221201	28850	16.46	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
30	20231026	111135	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	-500	5	-1.46	1984238850	58945	39.21	33750	33900	33200	44450	23950	34200	33662.52	26.63	0	-22745	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13040	3.33	0.33	12	0.15	10125.00	102095.00	42500	20221201	-20.71	28850	20231010	16.81	38950	-13.48	20230201	28850	16.81	20231010	42500	-20.71	20221201	28850	16.81	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
31	20231026	101130	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	-450	5	-1.32	1320634650	39238	26.10	33750	33850	33200	44450	23950	34200	33656.99	26.63	0	-16632	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	13059	3.33	0.33	12	0.10	10125.00	102095.00	42500	20221201	-20.59	28850	20231010	16.98	38950	-13.35	20230201	28850	16.98	20231010	42500	-20.59	20221201	28850	16.98	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
32	20231026	091128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	-750	5	-2.19	379008150	11263	7.49	33750	33800	33450	44450	23950	34200	33650.58	26.63	0	-4383	34966	34582	33916	33532	32866	34775	33725	1935	10250	5000	25990	50	1	38693623	12943	3.30	0.33	12	0.03	10125.00	102095.00	42500	20221201	-21.29	28850	20231010	15.94	38950	-14.12	20230201	28850	15.94	20231010	42500	-21.29	20221201	28850	15.94	20231010	1.23	Y	375500	5000	1934 억	10305430	N	N	14203	N	N
33	20231025	161129	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	750	2	2.24	5051660550	149319	97.33	33400	34300	33250	43450	23450	33450	33830.93	26.64	0	6173	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13233	3.38	0.33	12	0.39	10125.00	102095.00	42500	20221201	-19.53	28850	20231010	18.54	38950	-12.20	20230201	28850	18.54	20231010	42500	-19.53	20221201	28850	18.54	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	14203	N	N
34	20231025	151127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	700	2	2.09	4784734300	141510	92.24	33400	34300	33250	43450	23450	33450	33811.99	26.64	0	6890	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13214	3.37	0.33	12	0.37	10125.00	102095.00	42500	20221201	-19.65	28850	20231010	18.37	38950	-12.32	20230201	28850	18.37	20231010	42500	-19.65	20221201	28850	18.37	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
35	20231025	141123	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	750	2	2.24	3906812450	115872	75.53	33400	34250	33250	43450	23450	33450	33716.62	26.64	0	4592	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13233	3.38	0.33	12	0.30	10125.00	102095.00	42500	20221201	-19.53	28850	20231010	18.54	38950	-12.20	20230201	28850	18.54	20231010	42500	-19.53	20221201	28850	18.54	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
36	20231025	131124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33800	350	2	1.05	2640864250	78637	51.26	33400	33900	33250	43450	23450	33450	33582.97	26.64	0	-853	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13078	3.34	0.33	12	0.20	10125.00	102095.00	42500	20221201	-20.47	28850	20231010	17.16	38950	-13.22	20230201	28850	17.16	20231010	42500	-20.47	20221201	28850	17.16	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
37	20231025	121127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	300	2	0.90	2331682850	69484	45.29	33400	33900	33250	43450	23450	33450	33557.12	26.64	0	-413	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13059	3.33	0.33	12	0.18	10125.00	102095.00	42500	20221201	-20.59	28850	20231010	16.98	38950	-13.35	20230201	28850	16.98	20231010	42500	-20.59	20221201	28850	16.98	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
38	20231025	111127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33850	400	2	1.20	1944247950	58001	37.81	33400	33900	33250	43450	23450	33450	33520.94	26.64	0	-744	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	13098	3.34	0.33	12	0.15	10125.00	102095.00	42500	20221201	-20.35	28850	20231010	17.33	38950	-13.09	20230201	28850	17.33	20231010	42500	-20.35	20221201	28850	17.33	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
39	20231025	101128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33550	100	2	0.30	1119628300	33452	21.80	33400	33700	33300	43450	23450	33450	33469.70	26.64	0	-3202	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	12982	3.31	0.33	12	0.09	10125.00	102095.00	42500	20221201	-21.06	28850	20231010	16.29	38950	-13.86	20230201	28850	16.29	20231010	42500	-21.06	20221201	28850	16.29	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
40	20231025	091123	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33400	-50	5	-0.15	220649600	6600	4.30	33400	33550	33300	43450	23450	33450	33431.76	26.64	0	-749	34116	33782	33216	32882	32316	33500	32600	1935	10000	5000	25420	50	1	38693623	12924	3.30	0.33	12	0.02	10125.00	102095.00	42500	20221201	-21.41	28850	20231010	15.77	38950	-14.25	20230201	28850	15.77	20231010	42500	-21.41	20221201	28850	15.77	20231010	1.29	Y	375500	5000	1934 억	10307882	N	N	23814	N	N
41	20231024	161058	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	500	2	1.52	5098775100	153316	67.38	33500	33550	32650	42800	23100	32950	33256.57	26.58	46	27876	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12943	3.30	0.33	12	0.40	10125.00	102095.00	42500	20221201	-21.29	28850	20231010	15.94	38950	-14.12	20230201	28850	15.94	20231010	42500	-21.29	20221201	28850	15.94	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	23814	N	N
42	20231024	151116	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33350	400	2	1.21	4882109900	146844	64.53	33500	33550	32650	42800	23100	32950	33246.91	26.58	46	28177	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12904	3.29	0.33	12	0.38	10125.00	102095.00	42500	20221201	-21.53	28850	20231010	15.60	38950	-14.38	20230201	28850	15.60	20231010	42500	-21.53	20221201	28850	15.60	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
43	20231024	141059	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	500	2	1.52	3862946850	116392	51.15	33500	33500	32650	42800	23100	32950	33189.11	26.58	46	26797	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12943	3.30	0.33	12	0.30	10125.00	102095.00	42500	20221201	-21.29	28850	20231010	15.94	38950	-14.12	20230201	28850	15.94	20231010	42500	-21.29	20221201	28850	15.94	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
44	20231024	131103	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33500	550	2	1.67	3292369750	99336	43.66	33500	33500	32650	42800	23100	32950	33143.77	26.58	46	26168	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12962	3.31	0.33	12	0.26	10125.00	102095.00	42500	20221201	-21.18	28850	20231010	16.12	38950	-13.99	20230201	28850	16.12	20231010	42500	-21.18	20221201	28850	16.12	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
45	20231024	121115	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	500	2	1.52	2845780050	85977	37.79	33500	33500	32650	42800	23100	32950	33099.32	26.58	46	24938	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12943	3.30	0.33	12	0.22	10125.00	102095.00	42500	20221201	-21.29	28850	20231010	15.94	38950	-14.12	20230201	28850	15.94	20231010	42500	-21.29	20221201	28850	15.94	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
46	20231024	111111	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33000	50	2	0.15	1965428200	59485	26.14	33500	33500	32650	42800	23100	32950	33040.74	26.58	46	15123	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12769	3.26	0.32	12	0.15	10125.00	102095.00	42500	20221201	-22.35	28850	20231010	14.38	38950	-15.28	20230201	28850	14.38	20231010	42500	-22.35	20221201	28850	14.38	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
47	20231024	101101	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33200	250	2	0.76	912066900	27476	12.08	33500	33500	32900	42800	23100	32950	33195.04	26.58	46	4050	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12846	3.28	0.33	12	0.07	10125.00	102095.00	42500	20221201	-21.88	28850	20231010	15.08	38950	-14.76	20230201	28850	15.08	20231010	42500	-21.88	20221201	28850	15.08	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
48	20231024	091109	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33150	200	2	0.61	268530150	8083	3.55	33500	33500	32950	42800	23100	32950	33221.59	26.58	46	870	34216	33582	32816	32182	31416	33200	31800	1935	9850	5000	25040	50	1	38693623	12827	3.27	0.32	12	0.02	10125.00	102095.00	42500	20221201	-22.00	28850	20231010	14.90	38950	-14.89	20230201	28850	14.90	20231010	42500	-22.00	20221201	28850	14.90	20231010	1.30	Y	375500	5000	1934 억	10286381	N	N	41004	N	N
49	20231023	161052	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32950	-750	5	-2.23	7508590150	227292	92.70	33450	33450	32050	43800	23600	33700	33035.00	26.68	0	3738	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12750	3.25	0.32	12	0.59	10125.00	102095.00	42500	20221201	-22.47	28850	20231010	14.21	38950	-15.40	20230201	28850	14.21	20231010	42500	-22.47	20221201	28850	14.21	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	40999	N	N
50	20231023	151058	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32800	-900	5	-2.67	7158651050	216665	88.37	33450	33450	32050	43800	23600	33700	33040.17	26.68	0	5093	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12692	3.24	0.32	12	0.56	10125.00	102095.00	42500	20221201	-22.82	28850	20231010	13.69	38950	-15.79	20230201	28850	13.69	20231010	42500	-22.82	20221201	28850	13.69	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
51	20231023	141056	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33100	-600	5	-1.78	4603918150	138852	56.63	33450	33450	32900	43800	23600	33700	33157.00	26.68	0	-15938	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12808	3.27	0.32	12	0.36	10125.00	102095.00	42500	20221201	-22.12	28850	20231010	14.73	38950	-15.02	20230201	28850	14.73	20231010	42500	-22.12	20221201	28850	14.73	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
52	20231023	131103	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33200	-500	5	-1.48	3684468650	111065	45.30	33450	33450	32950	43800	23600	33700	33173.97	26.68	0	-15546	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12846	3.28	0.33	12	0.29	10125.00	102095.00	42500	20221201	-21.88	28850	20231010	15.08	38950	-14.76	20230201	28850	15.08	20231010	42500	-21.88	20221201	28850	15.08	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
53	20231023	121052	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33100	-600	5	-1.78	3065755400	92381	37.68	33450	33450	32950	43800	23600	33700	33185.97	26.68	0	-13349	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12808	3.27	0.32	12	0.24	10125.00	102095.00	42500	20221201	-22.12	28850	20231010	14.73	38950	-15.02	20230201	28850	14.73	20231010	42500	-22.12	20221201	28850	14.73	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
54	20231023	111050	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33150	-550	5	-1.63	2596890150	78213	31.90	33450	33450	32950	43800	23600	33700	33202.77	26.68	0	-14363	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12827	3.27	0.32	12	0.20	10125.00	102095.00	42500	20221201	-22.00	28850	20231010	14.90	38950	-14.89	20230201	28850	14.90	20231010	42500	-22.00	20221201	28850	14.90	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
55	20231023	101042	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33050	-650	5	-1.93	1543498150	46404	18.93	33450	33450	33050	43800	23600	33700	33262.14	26.68	0	-9657	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12788	3.26	0.32	12	0.12	10125.00	102095.00	42500	20221201	-22.24	28850	20231010	14.56	38950	-15.15	20230201	28850	14.56	20231010	42500	-22.24	20221201	28850	14.56	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
56	20231023	091104	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33350	-350	5	-1.04	396169300	11892	4.85	33450	33450	33150	43800	23600	33700	33313.80	26.68	0	-5260	34500	34100	33350	32950	32200	34300	33150	1935	10100	5000	25610	50	1	38693623	12904	3.29	0.33	12	0.03	10125.00	102095.00	42500	20221201	-21.53	28850	20231010	15.60	38950	-14.38	20230201	28850	15.60	20231010	42500	-21.53	20221201	28850	15.60	20231010	1.26	Y	375500	5000	1934 억	10322849	N	N	38034	N	N
57	20231020	161046	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	500	2	1.51	8132020150	244649	42.10	33000	33750	32600	43150	23250	33200	33238.79	26.65	0	1247	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	13040	3.33	0.33	12	0.63	10125.00	102095.00	42500	20221201	-20.71	28850	20231010	16.81	38950	-13.48	20230201	28850	16.81	20231010	42500	-20.71	20221201	28850	16.81	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	38034	N	N
58	20231020	151045	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33650	450	2	1.36	7460969000	224733	38.67	33000	33650	32600	43150	23250	33200	33199.26	26.65	0	2500	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	13020	3.32	0.33	12	0.58	10125.00	102095.00	42500	20221201	-20.82	28850	20231010	16.64	38950	-13.61	20230201	28850	16.64	20231010	42500	-20.82	20221201	28850	16.64	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
59	20231020	141056	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33550	350	2	1.05	5856834950	176962	30.45	33000	33600	32600	43150	23250	33200	33096.51	26.65	0	133	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12982	3.31	0.33	12	0.46	10125.00	102095.00	42500	20221201	-21.06	28850	20231010	16.29	38950	-13.86	20230201	28850	16.29	20231010	42500	-21.06	20221201	28850	16.29	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
60	20231020	131028	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	250	2	0.75	4539324700	137629	23.68	33000	33450	32600	43150	23250	33200	32982.16	26.65	0	-733	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12943	3.30	0.33	12	0.36	10125.00	102095.00	42500	20221201	-21.29	28850	20231010	15.94	38950	-14.12	20230201	28850	15.94	20231010	42500	-21.29	20221201	28850	15.94	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
61	20231020	121039	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33300	100	2	0.30	3664241350	111357	19.16	33000	33300	32600	43150	23250	33200	32905.08	26.65	0	-470	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12885	3.29	0.33	12	0.29	10125.00	102095.00	42500	20221201	-21.65	28850	20231010	15.42	38950	-14.51	20230201	28850	15.42	20231010	42500	-21.65	20221201	28850	15.42	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
62	20231020	111050	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33050	-150	5	-0.45	2946210200	89687	15.43	33000	33100	32600	43150	23250	33200	32849.51	26.65	0	-1350	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12788	3.26	0.32	12	0.23	10125.00	102095.00	42500	20221201	-22.24	28850	20231010	14.56	38950	-15.15	20230201	28850	14.56	20231010	42500	-22.24	20221201	28850	14.56	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
63	20231020	101041	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32850	-350	5	-1.05	2106372150	64160	11.04	33000	33100	32600	43150	23250	33200	32829.39	26.65	0	-653	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12711	3.24	0.32	12	0.17	10125.00	102095.00	42500	20221201	-22.71	28850	20231010	13.86	38950	-15.66	20230201	28850	13.86	20231010	42500	-22.71	20221201	28850	13.86	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
64	20231020	091038	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32700	-500	5	-1.51	373457450	11390	1.96	33000	33000	32600	43150	23250	33200	32784.39	26.65	0	-1865	34600	33900	32600	31900	30600	34250	32250	1935	9950	5000	25230	50	1	38693623	12653	3.23	0.32	12	0.03	10125.00	102095.00	42500	20221201	-23.06	28850	20231010	13.34	38950	-16.05	20230201	28850	13.34	20231010	42500	-23.06	20221201	28850	13.34	20231010	1.25	Y	375500	5000	1934 억	10313378	N	N	39011	N	N
65	20231019	161038	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33200	1050	2	3.27	18905166200	579230	163.15	32500	33300	31300	41750	22550	32150	32637.93	26.39	-1518	42297	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12846	3.28	0.33	12	1.50	10125.00	102095.00	42500	20221201	-21.88	28850	20231010	15.08	38950	-14.76	20230201	28850	15.08	20231010	42500	-21.88	20221201	28850	15.08	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	38931	N	N
66	20231019	151025	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33200	1050	2	3.27	18139326400	556168	156.66	32500	33300	31300	41750	22550	32150	32614.87	26.39	-1518	43362	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12846	3.28	0.33	12	1.44	10125.00	102095.00	42500	20221201	-21.88	28850	20231010	15.08	38950	-14.76	20230201	28850	15.08	20231010	42500	-21.88	20221201	28850	15.08	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
67	20231019	141041	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33150	1000	2	3.11	15241191450	468802	132.05	32500	33250	31300	41750	22550	32150	32510.97	26.39	-1518	30234	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12827	3.27	0.32	12	1.21	10125.00	102095.00	42500	20221201	-22.00	28850	20231010	14.90	38950	-14.89	20230201	28850	14.90	20231010	42500	-22.00	20221201	28850	14.90	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
68	20231019	131031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33000	850	2	2.64	13501186700	416097	117.20	32500	33250	31300	41750	22550	32150	32447.24	26.39	-1518	13258	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12769	3.26	0.32	12	1.08	10125.00	102095.00	42500	20221201	-22.35	28850	20231010	14.38	38950	-15.28	20230201	28850	14.38	20231010	42500	-22.35	20221201	28850	14.38	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
69	20231019	121039	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32800	650	2	2.02	12181587500	375918	105.89	32500	33250	31300	41750	22550	32150	32404.94	26.39	-1518	-2082	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12692	3.24	0.32	12	0.97	10125.00	102095.00	42500	20221201	-22.82	28850	20231010	13.69	38950	-15.79	20230201	28850	13.69	20231010	42500	-22.82	20221201	28850	13.69	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
70	20231019	111032	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32800	650	2	2.02	11198157750	345941	97.44	32500	33250	31300	41750	22550	32150	32370.17	26.39	-1518	-11221	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12692	3.24	0.32	12	0.89	10125.00	102095.00	42500	20221201	-22.82	28850	20231010	13.69	38950	-15.79	20230201	28850	13.69	20231010	42500	-22.82	20221201	28850	13.69	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
71	20231019	101027	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32700	550	2	1.71	8630321700	267643	75.39	32500	33250	31300	41750	22550	32150	32245.66	26.39	-1518	-50739	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12653	3.23	0.32	12	0.69	10125.00	102095.00	42500	20221201	-23.06	28850	20231010	13.34	38950	-16.05	20230201	28850	13.34	20231010	42500	-23.06	20221201	28850	13.34	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
72	20231019	091035	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32250	100	2	0.31	3864939450	118264	33.31	32500	33250	32250	41750	22550	32150	32680.81	26.39	-1518	-10887	33050	32600	32050	31600	31050	32825	31825	1935	9600	5000	24430	50	1	38693623	12479	3.19	0.32	12	0.31	10125.00	102095.00	42500	20221201	-24.12	28850	20231010	11.79	38950	-17.20	20230201	28850	11.79	20231010	42500	-24.12	20221201	28850	11.79	20231010	1.19	Y	375500	5000	1934 억	10210006	N	N	50381	N	N
73	20231018	161039	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32150	450	2	1.42	10565628250	329538	148.29	31500	32500	31500	41200	22200	31700	32061.94	26.44	0	-20867	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12440	3.18	0.31	12	0.85	10125.00	102095.00	42500	20221201	-24.35	28850	20231010	11.44	38950	-17.46	20230201	28850	11.44	20231010	42500	-24.35	20221201	28850	11.44	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	50112	N	N
74	20231018	151031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31900	200	2	0.63	6311444200	197174	88.73	31500	32500	31500	41200	22200	31700	32009.52	26.44	0	-34647	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12343	3.15	0.31	12	0.51	10125.00	102095.00	42500	20221201	-24.94	28850	20231010	10.57	38950	-18.10	20230201	28850	10.57	20231010	42500	-24.94	20221201	28850	10.57	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
75	20231018	141015	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31850	150	2	0.47	4157172900	129485	58.27	31500	32500	31500	41200	22200	31700	32105.44	26.44	0	-18429	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12324	3.15	0.31	12	0.33	10125.00	102095.00	42500	20221201	-25.06	28850	20231010	10.40	38950	-18.23	20230201	28850	10.40	20231010	42500	-25.06	20221201	28850	10.40	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
76	20231018	131012	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32000	300	2	0.95	3571567500	111152	50.02	31500	32500	31500	41200	22200	31700	32132.28	26.44	0	-22177	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12382	3.16	0.31	12	0.29	10125.00	102095.00	42500	20221201	-24.71	28850	20231010	10.92	38950	-17.84	20230201	28850	10.92	20231010	42500	-24.71	20221201	28850	10.92	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
77	20231018	121031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32000	300	2	0.95	2952149450	91760	41.29	31500	32500	31500	41200	22200	31700	32172.51	26.44	0	-18878	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12382	3.16	0.31	12	0.24	10125.00	102095.00	42500	20221201	-24.71	28850	20231010	10.92	38950	-17.84	20230201	28850	10.92	20231010	42500	-24.71	20221201	28850	10.92	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
78	20231018	111023	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32050	350	2	1.10	2478946250	76983	34.64	31500	32500	31500	41200	22200	31700	32201.22	26.44	0	-12537	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12401	3.17	0.31	12	0.20	10125.00	102095.00	42500	20221201	-24.59	28850	20231010	11.09	38950	-17.72	20230201	28850	11.09	20231010	42500	-24.59	20221201	28850	11.09	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
79	20231018	101035	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32150	450	2	1.42	1972203800	61180	27.53	31500	32500	31500	41200	22200	31700	32236.09	26.44	0	-8081	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12440	3.18	0.31	12	0.16	10125.00	102095.00	42500	20221201	-24.35	28850	20231010	11.44	38950	-17.46	20230201	28850	11.44	20231010	42500	-24.35	20221201	28850	11.44	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
80	20231018	091017	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32050	350	2	1.10	343202150	10682	4.81	31500	32300	31500	41200	22200	31700	32129.02	26.44	0	-1445	32733	32216	31783	31266	30833	32475	31525	1935	9500	5000	24090	50	1	38693623	12401	3.17	0.31	12	0.03	10125.00	102095.00	42500	20221201	-24.59	28850	20231010	11.09	38950	-17.72	20230201	28850	11.09	20231010	42500	-24.59	20221201	28850	11.09	20231010	1.16	Y	375500	5000	1934 억	10231805	N	N	34901	N	N
81	20231017	161020	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31700	400	2	1.28	7082151250	222122	111.95	31450	32300	31350	40650	21950	31300	31884.19	26.45	0	-6067	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12266	3.13	0.31	12	0.57	10125.00	102095.00	42500	20221201	-25.41	28850	20231010	9.88	38950	-18.61	20230201	28850	9.88	20231010	42500	-25.41	20221201	28850	9.88	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	34901	N	N
82	20231017	151028	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31700	400	2	1.28	6898892350	216341	109.04	31450	32300	31350	40650	21950	31300	31888.97	26.45	0	-4900	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12266	3.13	0.31	12	0.56	10125.00	102095.00	42500	20221201	-25.41	28850	20231010	9.88	38950	-18.61	20230201	28850	9.88	20231010	42500	-25.41	20221201	28850	9.88	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
83	20231017	141030	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31800	500	2	1.60	5959802600	186712	94.11	31450	32300	31350	40650	21950	31300	31919.76	26.45	0	-8061	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12305	3.14	0.31	12	0.48	10125.00	102095.00	42500	20221201	-25.18	28850	20231010	10.23	38950	-18.36	20230201	28850	10.23	20231010	42500	-25.18	20221201	28850	10.23	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
84	20231017	131022	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32000	700	2	2.24	4804003100	150352	75.78	31450	32300	31350	40650	21950	31300	31951.71	26.45	0	-5136	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12382	3.16	0.31	12	0.39	10125.00	102095.00	42500	20221201	-24.71	28850	20231010	10.92	38950	-17.84	20230201	28850	10.92	20231010	42500	-24.71	20221201	28850	10.92	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
85	20231017	121027	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32100	800	2	2.56	4280020250	133976	67.53	31450	32300	31350	40650	21950	31300	31946.17	26.45	0	-1933	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12421	3.17	0.31	12	0.35	10125.00	102095.00	42500	20221201	-24.47	28850	20231010	11.27	38950	-17.59	20230201	28850	11.27	20231010	42500	-24.47	20221201	28850	11.27	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
86	20231017	111016	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32200	900	2	2.88	3525889700	110553	55.72	31450	32250	31350	40650	21950	31300	31893.21	26.45	0	2434	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12459	3.18	0.32	12	0.29	10125.00	102095.00	42500	20221201	-24.24	28850	20231010	11.61	38950	-17.33	20230201	28850	11.61	20231010	42500	-24.24	20221201	28850	11.61	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
87	20231017	101008	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	32000	700	2	2.24	2282413150	71774	36.18	31450	32100	31350	40650	21950	31300	31800.00	26.45	0	-2372	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12382	3.16	0.31	12	0.19	10125.00	102095.00	42500	20221201	-24.71	28850	20231010	10.92	38950	-17.84	20230201	28850	10.92	20231010	42500	-24.71	20221201	28850	10.92	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
88	20231017	091021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31650	350	2	1.12	477591600	15121	7.62	31450	31750	31350	40650	21950	31300	31584.66	26.45	0	2214	32100	31700	30950	30550	29800	31900	30750	1935	9350	5000	23780	50	1	38693623	12247	3.13	0.31	12	0.04	10125.00	102095.00	42500	20221201	-25.53	28850	20231010	9.71	38950	-18.74	20230201	28850	9.71	20231010	42500	-25.53	20221201	28850	9.71	20231010	1.16	Y	375500	5000	1934 억	10236386	N	N	32989	N	N
89	20231016	161017	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	850	2	2.79	6144696950	198124	192.54	30200	31350	30200	39550	21350	30450	31014.59	26.23	0	15236	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	12111	3.09	0.31	12	0.51	10125.00	102095.00	42500	20221201	-26.35	28850	20231010	8.49	38950	-19.64	20230201	28850	8.49	20231010	42500	-26.35	20221201	28850	8.49	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	32989	N	N
90	20231016	151018	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31200	750	2	2.46	5627344400	181585	176.47	30200	31350	30200	39550	21350	30450	30990.54	26.23	0	18534	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	12072	3.08	0.31	12	0.47	10125.00	102095.00	42500	20221201	-26.59	28850	20231010	8.15	38950	-19.90	20230201	28850	8.15	20231010	42500	-26.59	20221201	28850	8.15	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
91	20231016	141019	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31200	750	2	2.46	3907951850	126403	122.84	30200	31350	30200	39550	21350	30450	30917.10	26.23	0	1658	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	12072	3.08	0.31	12	0.33	10125.00	102095.00	42500	20221201	-26.59	28850	20231010	8.15	38950	-19.90	20230201	28850	8.15	20231010	42500	-26.59	20221201	28850	8.15	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
92	20231016	131011	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	350	2	1.15	3017055750	97654	94.90	30200	31350	30200	39550	21350	30450	30895.97	26.23	0	-1766	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	11918	3.04	0.30	12	0.25	10125.00	102095.00	42500	20221201	-27.53	28850	20231010	6.76	38950	-20.92	20230201	28850	6.76	20231010	42500	-27.53	20221201	28850	6.76	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
93	20231016	121013	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	450	2	1.48	2415896100	78172	75.97	30200	31350	30200	39550	21350	30450	30905.66	26.23	0	976	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	11956	3.05	0.30	12	0.20	10125.00	102095.00	42500	20221201	-27.29	28850	20231010	7.11	38950	-20.67	20230201	28850	7.11	20231010	42500	-27.29	20221201	28850	7.11	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
94	20231016	111007	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	450	2	1.48	2005699800	64915	63.08	30200	31350	30200	39550	21350	30450	30898.25	26.23	0	1948	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	11956	3.05	0.30	12	0.17	10125.00	102095.00	42500	20221201	-27.29	28850	20231010	7.11	38950	-20.67	20230201	28850	7.11	20231010	42500	-27.29	20221201	28850	7.11	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
95	20231016	101001	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	500	2	1.64	1523385050	49392	48.00	30200	31350	30200	39550	21350	30450	30843.82	26.23	0	2026	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	11976	3.06	0.30	12	0.13	10125.00	102095.00	42500	20221201	-27.18	28850	20231010	7.28	38950	-20.54	20230201	28850	7.28	20231010	42500	-27.18	20221201	28850	7.28	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
96	20231016	091003	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	350	2	1.15	295543950	9681	9.41	30200	30850	30200	39550	21350	30450	30529.34	26.23	0	1524	31083	30766	30483	30166	29883	30625	30025	1935	9100	5000	23140	50	1	38693623	11918	3.04	0.30	12	0.03	10125.00	102095.00	42500	20221201	-27.53	28850	20231010	6.76	38950	-20.92	20230201	28850	6.76	20231010	42500	-27.53	20221201	28850	6.76	20231010	1.17	Y	375500	5000	1934 억	10149573	N	N	25578	N	N
97	20231012	161036	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	1500	2	5.08	7886483700	256738	115.66	29700	31250	29400	38350	20650	29500	30717.94	26.15	0	15490	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11995	3.06	0.30	12	0.66	10125.00	102095.00	42500	20221201	-27.06	28850	20231010	7.45	38950	-20.41	20230201	28850	7.45	20231010	42500	-27.06	20221201	28850	7.45	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	24429	N	N
98	20231012	151011	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	1500	2	5.08	6811089450	222057	100.03	29700	31250	29400	38350	20650	29500	30672.71	26.15	0	13774	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11995	3.06	0.30	12	0.57	10125.00	102095.00	42500	20221201	-27.06	28850	20231010	7.45	38950	-20.41	20230201	28850	7.45	20231010	42500	-27.06	20221201	28850	7.45	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
99	20231012	141013	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	1350	2	4.58	6156338250	200891	90.50	29700	31250	29400	38350	20650	29500	30645.17	26.15	0	16547	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11937	3.05	0.30	12	0.52	10125.00	102095.00	42500	20221201	-27.41	28850	20231010	6.93	38950	-20.80	20230201	28850	6.93	20231010	42500	-27.41	20221201	28850	6.93	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
100	20231012	131013	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	1500	2	5.08	5762835250	188181	84.77	29700	31250	29400	38350	20650	29500	30623.90	26.15	0	13071	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11995	3.06	0.30	12	0.49	10125.00	102095.00	42500	20221201	-27.06	28850	20231010	7.45	38950	-20.41	20230201	28850	7.45	20231010	42500	-27.06	20221201	28850	7.45	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
101	20231012	121024	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30750	1250	2	4.24	5273046600	172312	77.62	29700	31250	29400	38350	20650	29500	30601.74	26.15	0	11744	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11898	3.04	0.30	12	0.45	10125.00	102095.00	42500	20221201	-27.65	28850	20231010	6.59	38950	-21.05	20230201	28850	6.59	20231010	42500	-27.65	20221201	28850	6.59	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
102	20231012	111022	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	1650	2	5.59	4628562700	151497	68.25	29700	31250	29400	38350	20650	29500	30552.17	26.15	0	6396	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	12053	3.08	0.31	12	0.39	10125.00	102095.00	42500	20221201	-26.71	28850	20231010	7.97	38950	-20.03	20230201	28850	7.97	20231010	42500	-26.71	20221201	28850	7.97	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
103	20231012	101014	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	1300	2	4.41	3473008950	114196	51.44	29700	31200	29400	38350	20650	29500	30412.70	26.15	0	2856	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11918	3.04	0.30	12	0.30	10125.00	102095.00	42500	20221201	-27.53	28850	20231010	6.76	38950	-20.92	20230201	28850	6.76	20231010	42500	-27.53	20221201	28850	6.76	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
104	20231012	091021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	300	2	1.02	221880600	7482	3.37	29700	29900	29400	38350	20650	29500	29655.25	26.15	0	-1458	30600	30050	29450	28900	28300	30325	29175	1935	8850	5000	22420	50	1	38693623	11531	2.94	0.29	12	0.02	10125.00	102095.00	42500	20221201	-29.88	28850	20231010	3.29	38950	-23.49	20230201	28850	3.29	20231010	42500	-29.88	20221201	28850	3.29	20231010	1.10	Y	375500	5000	1934 억	10119890	N	N	28071	N	N
105	20231011	161009	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29500	650	2	2.25	6503999100	221908	82.69	29100	30000	28850	37500	20200	28850	29308.99	26.24	0	-7835	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11415	2.91	0.29	12	0.57	10125.00	102095.00	42500	20221201	-30.59	28850	20231011	2.25	38950	-24.26	20230201	28850	2.25	20231011	42500	-30.59	20221201	28850	2.25	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	28071	N	N
106	20231011	151016	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29500	650	2	2.25	6060660150	206885	77.09	29100	30000	28850	37500	20200	28850	29294.83	26.24	0	-6248	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11415	2.91	0.29	12	0.53	10125.00	102095.00	42500	20221201	-30.59	28850	20231011	2.25	38950	-24.26	20230201	28850	2.25	20231011	42500	-30.59	20221201	28850	2.25	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
107	20231011	141018	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29500	650	2	2.25	4818774700	165054	61.50	29100	29600	28850	37500	20200	28850	29195.14	26.24	0	-3300	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11415	2.91	0.29	12	0.43	10125.00	102095.00	42500	20221201	-30.59	28850	20231011	2.25	38950	-24.26	20230201	28850	2.25	20231011	42500	-30.59	20221201	28850	2.25	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
108	20231011	131006	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29150	300	2	1.04	3857918150	132336	49.31	29100	29600	28850	37500	20200	28850	29152.45	26.24	0	-2544	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11279	2.88	0.29	12	0.34	10125.00	102095.00	42500	20221201	-31.41	28850	20231011	1.04	38950	-25.16	20230201	28850	1.04	20231011	42500	-31.41	20221201	28850	1.04	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
109	20231011	121025	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29150	300	2	1.04	3264118400	111954	41.72	29100	29600	28850	37500	20200	28850	29155.89	26.24	0	-7897	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11279	2.88	0.29	12	0.29	10125.00	102095.00	42500	20221201	-31.41	28850	20231011	1.04	38950	-25.16	20230201	28850	1.04	20231011	42500	-31.41	20221201	28850	1.04	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
110	20231011	111019	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29000	150	2	0.52	2412865250	82622	30.79	29100	29600	28850	37500	20200	28850	29203.67	26.24	0	-12322	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11221	2.86	0.28	12	0.21	10125.00	102095.00	42500	20221201	-31.76	28850	20231011	0.52	38950	-25.55	20230201	28850	0.52	20231011	42500	-31.76	20221201	28850	0.52	20231011	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
111	20231011	101012	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	350	2	1.21	1483972600	50594	18.85	29100	29600	29050	37500	20200	28850	29331.00	26.24	0	-18449	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11299	2.88	0.29	12	0.13	10125.00	102095.00	42500	20221201	-31.29	28850	20231010	1.21	38950	-25.03	20230201	28850	1.21	20231010	42500	-31.29	20221201	28850	1.21	20231010	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
112	20231011	091015	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	400	2	1.39	146449050	5017	1.87	29100	29300	29050	37500	20200	28850	29190.56	26.24	0	-1564	31450	30150	29500	28200	27550	29825	27875	1935	8650	5000	21920	50	1	38693623	11318	2.89	0.29	12	0.01	10125.00	102095.00	42500	20221201	-31.18	28850	20231010	1.39	38950	-24.90	20230201	28850	1.39	20231010	42500	-31.18	20221201	28850	1.39	20231010	1.07	Y	375500	5000	1934 억	10152806	N	N	44466	N	N
113	20231010	161619	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28850	-1550	5	-5.10	7875568700	267708	255.87	30800	30800	28850	39500	21300	30400	29422.13	26.31	-1564	-50155	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11163	2.85	0.28	12	0.69	10125.00	102095.00	42500	20221201	-32.12	28850	20231010	0.00	38950	-25.93	20230201	28850	0.00	20231010	42500	-32.12	20221201	28850	0.00	20231010	1.04	Y	375500	5000	1934 억	10180168	N	N	44466	N	N
114	20231010	151001	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	28900	-1500	5	-4.93	7285543650	247266	236.33	30800	30800	28850	39500	21300	30400	29464.34	26.31	-1564	-50640	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11182	2.85	0.28	12	0.64	10125.00	102095.00	42500	20221201	-32.00	28850	20231010	0.17	38950	-25.80	20230201	28850	0.17	20231010	42500	-32.00	20221201	28850	0.17	20231010	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
115	20231010	141008	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29050	-1350	5	-4.44	5325538300	179665	171.72	30800	30800	29000	39500	21300	30400	29641.42	26.31	-1564	-26668	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11240	2.87	0.28	12	0.46	10125.00	102095.00	42500	20221201	-31.65	29000	20231010	0.17	38950	-25.42	20230201	29000	0.17	20231010	42500	-31.65	20221201	29000	0.17	20231010	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
116	20231010	131002	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29450	-950	5	-3.12	2931591500	97599	93.28	30800	30800	29400	39500	21300	30400	30037.05	26.31	-1564	-32864	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11395	2.91	0.29	12	0.25	10125.00	102095.00	42500	20221201	-30.71	29400	20231010	0.17	38950	-24.39	20230201	29400	0.17	20231010	42500	-30.71	20221201	29400	0.17	20231010	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
117	20231010	120958	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	-550	5	-1.81	2114838650	69991	66.90	30800	30800	29800	39500	21300	30400	30215.82	26.31	-1564	-27673	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11550	2.95	0.29	12	0.18	10125.00	102095.00	42500	20221201	-29.76	29450	20230825	1.36	38950	-23.36	20230201	29450	1.36	20230825	42500	-29.76	20221201	29450	1.36	20230825	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
118	20231010	110940	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	-350	5	-1.15	1563054600	51568	49.29	30800	30800	30000	39500	21300	30400	30310.53	26.31	-1564	-19519	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11627	2.97	0.29	12	0.13	10125.00	102095.00	42500	20221201	-29.29	29450	20230825	2.04	38950	-22.85	20230201	29450	2.04	20230825	42500	-29.29	20221201	29450	2.04	20230825	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
119	20231010	100951	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	-250	5	-0.82	926400150	30411	29.07	30800	30800	30150	39500	21300	30400	30462.70	26.31	-1564	-10938	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11666	2.98	0.30	12	0.08	10125.00	102095.00	42500	20221201	-29.06	29450	20230825	2.38	38950	-22.59	20230201	29450	2.38	20230825	42500	-29.06	20221201	29450	2.38	20230825	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
120	20231010	090944	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	100	2	0.33	369939600	12122	11.59	30800	30800	30350	39500	21300	30400	30518.19	26.31	-1564	-6125	30666	30532	30266	30132	29866	30600	30200	1935	9100	5000	23100	50	1	38693623	11802	3.01	0.30	12	0.03	10125.00	102095.00	42500	20221201	-28.24	29450	20230825	3.57	38950	-21.69	20230201	29450	3.57	20230825	42500	-28.24	20221201	29450	3.57	20230825	1.04	Y	375500	5000	1934 억	10180168	N	N	17376	N	N
121	20231006	160953	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	200	2	0.66	3157253250	104615	88.84	30000	30400	30000	39250	21150	30200	30179.67	26.33	1927	-14969	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11763	3.00	0.30	12	0.27	10125.00	102095.00	42500	20221201	-28.47	29450	20230825	3.23	38950	-21.95	20230201	29450	3.23	20230825	42500	-28.47	20221201	29450	3.23	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	17376	N	N
122	20231006	150938	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	50	2	0.17	2924595850	96932	82.31	30000	30400	30000	39250	21150	30200	30171.62	26.33	1927	-16242	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11705	2.99	0.30	12	0.25	10125.00	102095.00	42500	20221201	-28.82	29450	20230825	2.72	38950	-22.34	20230201	29450	2.72	20230825	42500	-28.82	20221201	29450	2.72	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
123	20231006	140941	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	-100	5	-0.33	2484341750	82314	69.90	30000	30400	30000	39250	21150	30200	30181.28	26.33	1927	-15760	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11647	2.97	0.29	12	0.21	10125.00	102095.00	42500	20221201	-29.18	29450	20230825	2.21	38950	-22.72	20230201	29450	2.21	20230825	42500	-29.18	20221201	29450	2.21	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
124	20231006	130929	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	-50	5	-0.17	2159853950	71542	60.75	30000	30400	30000	39250	21150	30200	30190.01	26.33	1927	-16157	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11666	2.98	0.30	12	0.18	10125.00	102095.00	42500	20221201	-29.06	29450	20230825	2.38	38950	-22.59	20230201	29450	2.38	20230825	42500	-29.06	20221201	29450	2.38	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
125	20231006	120928	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30200	0	3	0.00	1932937350	64027	54.37	30000	30400	30000	39250	21150	30200	30189.41	26.33	1927	-15800	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11685	2.98	0.30	12	0.17	10125.00	102095.00	42500	20221201	-28.94	29450	20230825	2.55	38950	-22.46	20230201	29450	2.55	20230825	42500	-28.94	20221201	29450	2.55	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
126	20231006	110920	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	-100	5	-0.33	1651299400	54684	46.44	30000	30400	30000	39250	21150	30200	30197.12	26.33	1927	-11488	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11647	2.97	0.29	12	0.14	10125.00	102095.00	42500	20221201	-29.18	29450	20230825	2.21	38950	-22.72	20230201	29450	2.21	20230825	42500	-29.18	20221201	29450	2.21	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
127	20231006	100927	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	100	2	0.33	771837400	25500	21.65	30000	30400	30000	39250	21150	30200	30268.15	26.33	1927	-12726	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11724	2.99	0.30	12	0.07	10125.00	102095.00	42500	20221201	-28.71	29450	20230825	2.89	38950	-22.21	20230201	29450	2.89	20230825	42500	-28.71	20221201	29450	2.89	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N
128	20231006	090919	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	100	2	0.33	304794300	10086	8.57	30000	30350	30000	39250	21150	30200	30219.55	26.33	1927	-6349	31133	30666	30383	29916	29633	30525	29775	1935	9050	5000	22950	50	1	38693623	11724	2.99	0.30	12	0.03	10125.00	102095.00	42500	20221201	-28.71	29450	20230825	2.89	38950	-22.21	20230201	29450	2.89	20230825	42500	-28.71	20221201	29450	2.89	20230825	1.05	Y	375500	5000	1934 억	10189409	N	N	34360	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History