KissMeData/375500/price/prices-20241001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161331	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	250	2	0.82	2942298600	96871	124.27	30750	30900	30050	39800	21500	30650	30365.35	27.31	0	-1757	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11956	7.06	0.27	12	0.25	4377.00	113560.00	44150	20240202	-30.01	28600	20240805	8.04	44150	-30.01	20240202	28600	8.04	20240805	44150	-30.01	20240202	28600	8.04	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	54	N	00	N
3	20241031	151353	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-300	5	-0.98	2278370450	75323	96.63	30750	30750	30050	39800	21500	30650	30247.74	27.31	0	-1984	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11744	6.93	0.27	12	0.19	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
4	20241031	141349	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-350	5	-1.14	1941283600	64214	82.38	30750	30750	30050	39800	21500	30650	30231.14	27.31	0	-1996	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11724	6.92	0.27	12	0.17	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
5	20241031	131352	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-350	5	-1.14	1584445250	52448	67.28	30750	30750	30050	39800	21500	30650	30209.41	27.31	0	-4081	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11724	6.92	0.27	12	0.14	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
6	20241031	121347	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-350	5	-1.14	1462241900	48405	62.10	30750	30750	30050	39800	21500	30650	30208.03	27.31	0	-5650	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11724	6.92	0.27	12	0.13	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
7	20241031	111347	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	-500	5	-1.63	1091082800	36099	46.31	30750	30750	30050	39800	21500	30650	30224.15	27.31	0	-5519	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11666	6.89	0.27	12	0.09	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
8	20241031	101349	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	-500	5	-1.63	737183900	24381	31.28	30750	30750	30050	39800	21500	30650	30235.15	27.31	0	-5943	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11666	6.89	0.27	12	0.06	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
9	20241031	091347	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	-550	5	-1.79	281415600	9293	11.92	30750	30750	30100	39800	21500	30650	30280.55	27.31	0	-1601	31150	30900	30500	30250	29850	30700	30050	2082	9150	5000	22680	50	1	38693623	11647	6.88	0.27	12	0.02	4377.00	113560.00	44150	20240202	-31.82	28600	20240805	5.24	44150	-31.82	20240202	28600	5.24	20240805	44150	-31.82	20240202	28600	5.24	20240805	0.75	N	375500	5000	2081 억		10565523	N	N	26	N	00	N
10	20241030	161342	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	100	2	0.33	2361425150	77722	80.29	30700	30750	30100	39700	21400	30550	30382.77	27.26	0	3975	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11860	7.00	0.27	12	0.20	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	26	N	00	N
11	20241030	151416	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	100	2	0.33	2241889700	73823	76.26	30700	30750	30100	39700	21400	30550	30368.44	27.26	0	4793	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11860	7.00	0.27	12	0.19	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
12	20241030	141351	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	100	2	0.33	1889919850	62330	64.39	30700	30700	30100	39700	21400	30550	30321.19	27.26	0	3286	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11860	7.00	0.27	12	0.16	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
13	20241030	131358	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	-100	5	-0.33	1694376750	55928	57.77	30700	30700	30100	39700	21400	30550	30295.67	27.26	0	1173	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11782	6.96	0.27	12	0.14	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
14	20241030	121415	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-250	5	-0.82	1543663100	50967	52.65	30700	30700	30100	39700	21400	30550	30287.50	27.26	0	2379	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11724	6.92	0.27	12	0.13	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
15	20241030	111352	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-150	5	-0.49	1199251400	39639	40.95	30700	30700	30100	39700	21400	30550	30254.32	27.26	0	4413	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11763	6.95	0.27	12	0.10	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
16	20241030	101343	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-250	5	-0.82	965646450	31940	32.99	30700	30700	30100	39700	21400	30550	30233.13	27.26	0	3451	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11724	6.92	0.27	12	0.08	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
17	20241030	091351	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-200	5	-0.65	109062800	3589	3.71	30700	30700	30250	39700	21400	30550	30388.03	27.26	0	-979	31316	30932	30616	30232	29916	30775	30075	2082	9150	5000	22600	50	1	38693623	11744	6.93	0.27	12	0.01	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.75	N	375500	5000	2081 억		10548931	N	N	3	N	00	N
18	20241029	161259	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-150	5	-0.49	2938386350	96390	124.60	30750	31000	30300	39900	21500	30700	30484.28	27.26	0	-2799	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11821	6.98	0.27	12	0.25	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	3	N	00	N
19	20241029	151319	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-200	5	-0.65	2629124600	86259	111.50	30750	31000	30300	39900	21500	30700	30479.39	27.26	0	-4316	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11802	6.97	0.27	12	0.22	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
20	20241029	141127	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-400	5	-1.30	2141833850	70267	90.83	30750	31000	30300	39900	21500	30700	30481.32	27.26	0	-5611	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11724	6.92	0.27	12	0.18	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
21	20241029	131309	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-350	5	-1.14	1897130550	62203	80.41	30750	31000	30300	39900	21500	30700	30498.98	27.26	0	-5732	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11744	6.93	0.27	12	0.16	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
22	20241029	121309	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-350	5	-1.14	1716016100	56239	72.70	30750	31000	30300	39900	21500	30700	30512.88	27.26	0	-3830	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11744	6.93	0.27	12	0.15	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
23	20241029	111331	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	-250	5	-0.81	1488847750	48761	63.03	30750	31000	30300	39900	21500	30700	30533.53	27.26	0	-4952	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11782	6.96	0.27	12	0.13	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
24	20241029	101306	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-150	5	-0.49	1204421400	39405	50.94	30750	31000	30300	39900	21500	30700	30565.15	27.26	0	-1564	31400	31050	30550	30200	29700	31225	30375	2082	9200	5000	22710	50	1	38693623	11821	6.98	0.27	12	0.10	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.75	N	375500	5000	2081 억		10549266	N	N	143	N	00	N
25	20241028	161254	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30700	550	2	1.82	2340014700	76579	92.43	30050	30900	30050	39150	21150	30150	30556.79	27.25	0	8360	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11879	7.01	0.27	12	0.20	4377.00	113560.00	44150	20240202	-30.46	28600	20240805	7.34	44150	-30.46	20240202	28600	7.34	20240805	44150	-30.46	20240202	28600	7.34	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	143	N	00	N
26	20241028	151304	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30700	550	2	1.82	2199103250	71988	86.89	30050	30900	30050	39150	21150	30150	30548.20	27.25	0	5505	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11879	7.01	0.27	12	0.19	4377.00	113560.00	44150	20240202	-30.46	28600	20240805	7.34	44150	-30.46	20240202	28600	7.34	20240805	44150	-30.46	20240202	28600	7.34	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
27	20241028	141306	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	500	2	1.66	1875880550	61459	74.18	30050	30900	30050	39150	21150	30150	30522.48	27.25	0	3564	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11860	7.00	0.27	12	0.16	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
28	20241028	131259	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	500	2	1.66	1703091800	55824	67.38	30050	30900	30050	39150	21150	30150	30508.25	27.25	0	1546	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11860	7.00	0.27	12	0.14	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
29	20241028	121300	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	500	2	1.66	1594064100	52257	63.08	30050	30900	30050	39150	21150	30150	30504.33	27.25	0	1357	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11860	7.00	0.27	12	0.14	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
30	20241028	111055	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	300	2	1.00	719359000	23720	28.63	30050	30600	30050	39150	21150	30150	30327.12	27.25	0	1978	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11782	6.96	0.27	12	0.06	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
31	20241028	101246	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	200	2	0.66	546551300	18034	21.77	30050	30600	30050	39150	21150	30150	30306.73	27.25	0	1481	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11744	6.93	0.27	12	0.05	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
32	20241028	091256	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	200	2	0.66	218694800	7262	8.77	30050	30400	30050	39150	21150	30150	30114.94	27.25	0	2266	30816	30482	30266	29932	29716	30375	29825	2082	9000	5000	22310	50	1	38693623	11744	6.93	0.27	12	0.02	4377.00	113560.00	44150	20240202	-31.26	28600	20240805	6.12	44150	-31.26	20240202	28600	6.12	20240805	44150	-31.26	20240202	28600	6.12	20240805	0.76	N	375500	5000	2081 억		10544519	N	N	35	N	00	N
33	20241025	161258	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	-400	5	-1.31	2500874450	82711	65.85	30400	30600	30050	39700	21400	30550	30236.42	27.31	0	-23166	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11666	6.89	0.27	12	0.21	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	35	N	00	N
34	20241025	151302	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-250	5	-0.82	2240358250	74086	58.99	30400	30600	30050	39700	21400	30550	30239.95	27.31	0	-24060	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11724	6.92	0.27	12	0.19	4377.00	113560.00	44150	20240202	-31.37	28600	20240805	5.94	44150	-31.37	20240202	28600	5.94	20240805	44150	-31.37	20240202	28600	5.94	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
35	20241025	141300	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-150	5	-0.49	1701200350	56264	44.80	30400	30600	30050	39700	21400	30550	30236.01	27.31	0	-16789	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11763	6.95	0.27	12	0.15	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
36	20241025	131300	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30200	-350	5	-1.15	1171608100	38699	30.81	30400	30600	30100	39700	21400	30550	30274.86	27.31	0	-8875	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11685	6.90	0.27	12	0.10	4377.00	113560.00	44150	20240202	-31.60	28600	20240805	5.59	44150	-31.60	20240202	28600	5.59	20240805	44150	-31.60	20240202	28600	5.59	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
37	20241025	121303	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	-300	5	-0.98	1019804950	33671	26.81	30400	30600	30100	39700	21400	30550	30287.31	27.31	0	-8569	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11705	6.91	0.27	12	0.09	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
38	20241025	111258	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30200	-350	5	-1.15	804022450	26526	21.12	30400	30600	30100	39700	21400	30550	30310.69	27.31	0	-6632	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11685	6.90	0.27	12	0.07	4377.00	113560.00	44150	20240202	-31.60	28600	20240805	5.59	44150	-31.60	20240202	28600	5.59	20240805	44150	-31.60	20240202	28600	5.59	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
39	20241025	101259	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-150	5	-0.49	529318350	17435	13.88	30400	30600	30200	39700	21400	30550	30359.48	27.31	0	-4566	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11763	6.95	0.27	12	0.05	4377.00	113560.00	44150	20240202	-31.14	28600	20240805	6.29	44150	-31.14	20240202	28600	6.29	20240805	44150	-31.14	20240202	28600	6.29	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
40	20241025	091301	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	-300	5	-0.98	145347900	4797	3.82	30400	30600	30200	39700	21400	30550	30299.54	27.31	0	-1280	31416	30982	30616	30182	29816	30800	30000	2082	9150	5000	22600	50	1	38693623	11705	6.91	0.27	12	0.01	4377.00	113560.00	44150	20240202	-31.48	28600	20240805	5.77	44150	-31.48	20240202	28600	5.77	20240805	44150	-31.48	20240202	28600	5.77	20240805	0.77	N	375500	5000	2081 억		10566678	N	N	0	N	00	N
41	20241024	161233	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-100	5	-0.33	3813190850	124996	82.67	30650	31050	30250	39800	21500	30650	30506.49	27.26	0	9132	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11821	6.98	0.27	12	0.32	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
42	20241024	151246	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-150	5	-0.49	3241028950	106257	70.28	30650	31050	30250	39800	21500	30650	30501.79	27.26	0	6370	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11802	6.97	0.27	12	0.27	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
43	20241024	141232	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-150	5	-0.49	2432648850	79689	52.70	30650	31050	30250	39800	21500	30650	30526.78	27.26	0	-944	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11802	6.97	0.27	12	0.21	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
44	20241024	131244	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-100	5	-0.33	1545647450	50472	33.38	30650	31050	30300	39800	21500	30650	30623.86	27.26	0	-3109	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11821	6.98	0.27	12	0.13	4377.00	113560.00	44150	20240202	-30.80	28600	20240805	6.82	44150	-30.80	20240202	28600	6.82	20240805	44150	-30.80	20240202	28600	6.82	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
45	20241024	121238	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30700	50	2	0.16	1278297600	41722	27.59	30650	31050	30300	39800	21500	30650	30638.45	27.26	0	260	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11879	7.01	0.27	12	0.11	4377.00	113560.00	44150	20240202	-30.46	28600	20240805	7.34	44150	-30.46	20240202	28600	7.34	20240805	44150	-30.46	20240202	28600	7.34	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
46	20241024	111237	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-150	5	-0.49	1167939750	38114	25.21	30650	31050	30300	39800	21500	30650	30643.33	27.26	0	884	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11802	6.97	0.27	12	0.10	4377.00	113560.00	44150	20240202	-30.92	28600	20240805	6.64	44150	-30.92	20240202	28600	6.64	20240805	44150	-30.92	20240202	28600	6.64	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
47	20241024	101117	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30750	100	2	0.33	715254950	23398	15.47	30650	30900	30300	39800	21500	30650	30569.06	27.26	0	1424	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11898	7.03	0.27	12	0.06	4377.00	113560.00	44150	20240202	-30.35	28600	20240805	7.52	44150	-30.35	20240202	28600	7.52	20240805	44150	-30.35	20240202	28600	7.52	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
48	20241024	091330	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	-200	5	-0.65	208286600	6843	4.53	30650	30650	30300	39800	21500	30650	30437.88	27.26	0	587	32116	31382	30816	30082	29516	31100	29800	2082	9150	5000	22680	50	1	38693623	11782	6.96	0.27	12	0.02	4377.00	113560.00	44150	20240202	-31.03	28600	20240805	6.47	44150	-31.03	20240202	28600	6.47	20240805	44150	-31.03	20240202	28600	6.47	20240805	0.78	N	375500	5000	2081 억		10548570	N	N	29	N	00	N
49	20241023	161242	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	-750	5	-2.39	4630614550	150888	71.86	31550	31550	30250	40800	22000	31400	30689.05	27.32	0	-26361	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11860	7.00	0.27	12	0.39	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	29	N	00	N
50	20241023	151307	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	-600	5	-1.91	4283874200	139582	66.48	31550	31550	30250	40800	22000	31400	30690.68	27.32	0	-24809	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11918	7.04	0.27	12	0.36	4377.00	113560.00	44150	20240202	-30.24	28600	20240805	7.69	44150	-30.24	20240202	28600	7.69	20240805	44150	-30.24	20240202	28600	7.69	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
51	20241023	141312	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	-750	5	-2.39	3623615950	118146	56.27	31550	31550	30250	40800	22000	31400	30670.60	27.32	0	-20531	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11860	7.00	0.27	12	0.31	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
52	20241023	131253	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	-600	5	-1.91	3090796000	100780	48.00	31550	31550	30250	40800	22000	31400	30668.67	27.32	0	-16537	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11918	7.04	0.27	12	0.26	4377.00	113560.00	44150	20240202	-30.24	28600	20240805	7.69	44150	-30.24	20240202	28600	7.69	20240805	44150	-30.24	20240202	28600	7.69	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
53	20241023	121248	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	-550	5	-1.75	2403495550	78425	37.35	31550	31550	30250	40800	22000	31400	30646.96	27.32	0	-16793	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11937	7.05	0.27	12	0.20	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
54	20241023	111242	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	-750	5	-2.39	2034073000	66383	31.62	31550	31550	30250	40800	22000	31400	30641.36	27.32	0	-17206	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11860	7.00	0.27	12	0.17	4377.00	113560.00	44150	20240202	-30.58	28600	20240805	7.17	44150	-30.58	20240202	28600	7.17	20240805	44150	-30.58	20240202	28600	7.17	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
55	20241023	101246	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30600	-800	5	-2.55	1137366900	36910	17.58	31550	31550	30450	40800	22000	31400	30814.44	27.32	0	-10535	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	11840	6.99	0.27	12	0.10	4377.00	113560.00	44150	20240202	-30.69	28600	20240805	6.99	44150	-30.69	20240202	28600	6.99	20240805	44150	-30.69	20240202	28600	6.99	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
56	20241023	091246	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31100	-300	5	-0.96	204874250	6572	3.13	31550	31550	31050	40800	22000	31400	31173.46	27.32	0	-4692	32433	31916	31383	30866	30333	31925	30875	2082	9400	5000	23230	50	1	38693623	12034	7.11	0.27	12	0.02	4377.00	113560.00	44150	20240202	-29.56	28600	20240805	8.74	44150	-29.56	20240202	28600	8.74	20240805	44150	-29.56	20240202	28600	8.74	20240805	0.77	N	375500	5000	2081 억		10570311	N	N	26	N	00	N
57	20241022	161232	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	-150	5	-0.48	6572856250	209674	130.42	31400	31900	30850	41000	22100	31550	31347.94	27.23	0	16013	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12150	7.17	0.28	12	0.54	4377.00	113560.00	44150	20240202	-28.88	28600	20240805	9.79	44150	-28.88	20240202	28600	9.79	20240805	44150	-28.88	20240202	28600	9.79	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	26	N	00	N
58	20241022	151248	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	-150	5	-0.48	5924577800	189024	117.58	31400	31900	30850	41000	22100	31550	31342.99	27.23	0	10637	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12150	7.17	0.28	12	0.49	4377.00	113560.00	44150	20240202	-28.88	28600	20240805	9.79	44150	-28.88	20240202	28600	9.79	20240805	44150	-28.88	20240202	28600	9.79	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
59	20241022	141247	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31500	-50	5	-0.16	5074786900	161994	100.77	31400	31900	30850	41000	22100	31550	31327.00	27.23	0	18699	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12188	7.20	0.28	12	0.42	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	44150	-28.65	20240202	28600	10.14	20240805	44150	-28.65	20240202	28600	10.14	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
60	20241022	131247	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31450	-100	5	-0.32	4113512450	131451	81.77	31400	31900	30850	41000	22100	31550	31293.12	27.23	0	28763	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12169	7.19	0.28	12	0.34	4377.00	113560.00	44150	20240202	-28.77	28600	20240805	9.97	44150	-28.77	20240202	28600	9.97	20240805	44150	-28.77	20240202	28600	9.97	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
61	20241022	121243	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31550	0	3	0.00	3603998100	115201	71.66	31400	31900	30850	41000	22100	31550	31284.43	27.23	0	29288	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12208	7.21	0.28	12	0.30	4377.00	113560.00	44150	20240202	-28.54	28600	20240805	10.31	44150	-28.54	20240202	28600	10.31	20240805	44150	-28.54	20240202	28600	10.31	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
62	20241022	111238	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31200	-350	5	-1.11	2344540750	75377	46.89	31400	31550	30850	41000	22100	31550	31104.18	27.23	0	29226	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12072	7.13	0.27	12	0.19	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
63	20241022	101241	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31050	-500	5	-1.58	1791030600	57534	35.79	31400	31550	30900	41000	22100	31550	31129.94	27.23	0	27392	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12014	7.09	0.27	12	0.15	4377.00	113560.00	44150	20240202	-29.67	28600	20240805	8.57	44150	-29.67	20240202	28600	8.57	20240805	44150	-29.67	20240202	28600	8.57	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
64	20241022	091240	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31100	-450	5	-1.43	250919900	8059	5.01	31400	31450	30900	41000	22100	31550	31135.26	27.23	0	1392	32283	31916	31483	31116	30683	31950	31150	2082	9450	5000	23340	50	1	38693623	12034	7.11	0.27	12	0.02	4377.00	113560.00	44150	20240202	-29.56	28600	20240805	8.74	44150	-29.56	20240202	28600	8.74	20240805	44150	-29.56	20240202	28600	8.74	20240805	0.78	N	375500	5000	2081 억		10535076	N	N	46	N	00	N
65	20241021	161226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31550	450	2	1.45	5056975500	160595	81.34	31550	31850	31050	40400	21800	31100	31489.41	27.24	0	-12236	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12208	7.21	0.28	12	0.42	4377.00	113560.00	44150	20240202	-28.54	28600	20240805	10.31	44150	-28.54	20240202	28600	10.31	20240805	44150	-28.54	20240202	28600	10.31	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	46	N	00	N
66	20241021	151236	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31750	650	2	2.09	4839392700	153717	77.86	31550	31850	31050	40400	21800	31100	31482.94	27.24	0	-11771	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12285	7.25	0.28	12	0.40	4377.00	113560.00	44150	20240202	-28.09	28600	20240805	11.01	44150	-28.09	20240202	28600	11.01	20240805	44150	-28.09	20240202	28600	11.01	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
67	20241021	141238	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31500	400	2	1.29	3663869950	116510	59.01	31550	31850	31050	40400	21800	31100	31447.37	27.24	0	-9646	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12188	7.20	0.28	12	0.30	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	44150	-28.65	20240202	28600	10.14	20240805	44150	-28.65	20240202	28600	10.14	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
68	20241021	131234	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31250	150	2	0.48	3024493900	96149	48.70	31550	31850	31050	40400	21800	31100	31457.00	27.24	0	-9954	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12092	7.14	0.28	12	0.25	4377.00	113560.00	44150	20240202	-29.22	28600	20240805	9.27	44150	-29.22	20240202	28600	9.27	20240805	44150	-29.22	20240202	28600	9.27	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
69	20241021	121234	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	200	2	0.64	2744199250	87193	44.16	31550	31850	31050	40400	21800	31100	31473.48	27.24	0	-7939	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12111	7.15	0.28	12	0.23	4377.00	113560.00	44150	20240202	-29.11	28600	20240805	9.44	44150	-29.11	20240202	28600	9.44	20240805	44150	-29.11	20240202	28600	9.44	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
70	20241021	111227	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31500	400	2	1.29	2249143900	71416	36.17	31550	31850	31050	40400	21800	31100	31494.56	27.24	0	-6905	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12188	7.20	0.28	12	0.18	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	44150	-28.65	20240202	28600	10.14	20240805	44150	-28.65	20240202	28600	10.14	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
71	20241021	101233	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	200	2	0.64	1725874700	54692	27.70	31550	31850	31200	40400	21800	31100	31557.78	27.24	0	-4150	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12111	7.15	0.28	12	0.14	4377.00	113560.00	44150	20240202	-29.11	28600	20240805	9.44	44150	-29.11	20240202	28600	9.44	20240805	44150	-29.11	20240202	28600	9.44	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
72	20241021	091230	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31500	400	2	1.29	790119350	25060	12.69	31550	31800	31350	40400	21800	31100	31532.24	27.24	0	-3607	32666	31882	31316	30532	29966	31600	30250	2082	9300	5000	23010	50	1	38693623	12188	7.20	0.28	12	0.06	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	44150	-28.65	20240202	28600	10.14	20240805	44150	-28.65	20240202	28600	10.14	20240805	0.87	N	375500	5000	2081 억		10540563	N	N	133	N	00	N
73	20241018	161228	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31100	-1000	5	-3.12	6138964100	196872	24.44	31900	32100	30750	41700	22500	32100	31180.58	27.34	0	-34326	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12034	7.11	0.27	12	0.51	4377.00	113560.00	44150	20240202	-29.56	28600	20240805	8.74	44150	-29.56	20240202	28600	8.74	20240805	44150	-29.56	20240202	28600	8.74	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	133	N	00	N
74	20241018	151258	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	-800	5	-2.49	5689974850	182481	22.65	31900	32100	30750	41700	22500	32100	31179.09	27.34	0	-37706	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12111	7.15	0.28	12	0.47	4377.00	113560.00	44150	20240202	-29.11	28600	20240805	9.44	44150	-29.11	20240202	28600	9.44	20240805	44150	-29.11	20240202	28600	9.44	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
75	20241018	141301	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	-950	5	-2.96	4680738450	150183	18.64	31900	32100	30750	41700	22500	32100	31164.30	27.34	0	-25357	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12053	7.12	0.27	12	0.39	4377.00	113560.00	44150	20240202	-29.45	28600	20240805	8.92	44150	-29.45	20240202	28600	8.92	20240805	44150	-29.45	20240202	28600	8.92	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
76	20241018	131245	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	-1250	5	-3.89	3634510650	116444	14.45	31900	32100	30750	41700	22500	32100	31209.33	27.34	0	-23886	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	11937	7.05	0.27	12	0.30	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
77	20241018	121255	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	-1250	5	-3.89	3147902050	100671	12.50	31900	32100	30800	41700	22500	32100	31265.75	27.34	0	-17408	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	11937	7.05	0.27	12	0.26	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	44150	-30.12	20240202	28600	7.87	20240805	44150	-30.12	20240202	28600	7.87	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
78	20241018	111252	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31100	-1000	5	-3.12	2620397350	83620	10.38	31900	32100	30850	41700	22500	32100	31333.14	27.34	0	-12810	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12034	7.11	0.27	12	0.22	4377.00	113560.00	44150	20240202	-29.56	28600	20240805	8.74	44150	-29.56	20240202	28600	8.74	20240805	44150	-29.56	20240202	28600	8.74	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
79	20241018	101237	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31200	-900	5	-2.80	2041945450	65003	8.07	31900	32100	31050	41700	22500	32100	31408.66	27.34	0	-5366	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12072	7.13	0.27	12	0.17	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	44150	-29.33	20240202	28600	9.09	20240805	44150	-29.33	20240202	28600	9.09	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
80	20241018	091236	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31650	-450	5	-1.40	564002050	17729	2.20	31900	32100	31600	41700	22500	32100	31805.47	27.34	0	-6530	33966	33032	31716	30782	29466	33500	31250	2082	9600	5000	23750	50	1	38693623	12247	7.23	0.28	12	0.05	4377.00	113560.00	44150	20240202	-28.31	28600	20240805	10.66	44150	-28.31	20240202	28600	10.66	20240805	44150	-28.31	20240202	28600	10.66	20240805	0.88	N	375500	5000	2081 억		10577400	N	N	103	N	00	N
81	20241017	161232	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	32100	2150	2	7.18	25563084550	803661	926.26	30500	32650	30400	38900	21000	29950	31808.19	26.71	0	204376	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12421	7.33	0.28	12	2.08	4377.00	113560.00	44150	20240202	-27.29	28600	20240805	12.24	44150	-27.29	20240202	28600	12.24	20240805	44150	-27.29	20240202	28600	12.24	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	103	N	00	N
82	20241017	151235	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	32050	2100	2	7.01	24399803550	767395	884.46	30500	32650	30400	38900	21000	29950	31795.62	26.71	0	194758	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12401	7.32	0.28	12	1.98	4377.00	113560.00	44150	20240202	-27.41	28600	20240805	12.06	44150	-27.41	20240202	28600	12.06	20240805	44150	-27.41	20240202	28600	12.06	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
83	20241017	141241	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31950	2000	2	6.68	21618751050	680299	784.08	30500	32650	30400	38900	21000	29950	31778.31	26.71	0	183287	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12363	7.30	0.28	12	1.76	4377.00	113560.00	44150	20240202	-27.63	28600	20240805	11.71	44150	-27.63	20240202	28600	11.71	20240805	44150	-27.63	20240202	28600	11.71	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
84	20241017	131235	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	32000	2050	2	6.84	19393258900	610709	703.87	30500	32650	30400	38900	21000	29950	31755.32	26.71	0	177809	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12382	7.31	0.28	12	1.58	4377.00	113560.00	44150	20240202	-27.52	28600	20240805	11.89	44150	-27.52	20240202	28600	11.89	20240805	44150	-27.52	20240202	28600	11.89	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
85	20241017	121241	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	32550	2600	2	8.68	17177127800	541787	624.44	30500	32650	30400	38900	21000	29950	31704.58	26.71	0	167329	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12595	7.44	0.29	12	1.40	4377.00	113560.00	44150	20240202	-26.27	28600	20240805	13.81	44150	-26.27	20240202	28600	13.81	20240805	44150	-26.27	20240202	28600	13.81	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
86	20241017	111239	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31950	2000	2	6.68	12828735900	406811	468.87	30500	32100	30400	38900	21000	29950	31534.88	26.71	0	135051	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12363	7.30	0.28	12	1.05	4377.00	113560.00	44150	20240202	-27.63	28600	20240805	11.71	44150	-27.63	20240202	28600	11.71	20240805	44150	-27.63	20240202	28600	11.71	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
87	20241017	101236	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	1450	2	4.84	9233740200	293560	338.34	30500	32100	30400	38900	21000	29950	31454.35	26.71	0	92383	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12150	7.17	0.28	12	0.76	4377.00	113560.00	44150	20240202	-28.88	28600	20240805	9.79	44150	-28.88	20240202	28600	9.79	20240805	44150	-28.88	20240202	28600	9.79	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
88	20241017	091227	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	31350	1400	2	4.67	3454352950	110938	127.86	30500	31700	30400	38900	21000	29950	31137.69	26.71	0	44745	30483	30216	29933	29666	29383	30350	29800	2082	8950	5000	22160	50	1	38693623	12130	7.16	0.28	12	0.29	4377.00	113560.00	44150	20240202	-28.99	28600	20240805	9.62	44150	-28.99	20240202	28600	9.62	20240805	44150	-28.99	20240202	28600	9.62	20240805	0.88	N	375500	5000	2081 억		10334624	N	N	1	N	00	N
89	20241016	161220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	-200	5	-0.66	2586527200	86489	55.54	29900	30200	29650	39150	21150	30150	29905.85	26.69	0	2240	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11589	6.84	0.26	12	0.22	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	1	N	00	N
90	20241016	151228	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-150	5	-0.50	2157313550	72178	46.35	29900	30200	29650	39150	21150	30150	29888.80	26.69	0	1187	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11608	6.85	0.26	12	0.19	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
91	20241016	141231	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-150	5	-0.50	1756644900	58809	37.77	29900	30200	29650	39150	21150	30150	29870.34	26.69	0	-67	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11608	6.85	0.26	12	0.15	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
92	20241016	131225	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	-200	5	-0.66	1560647000	52263	33.56	29900	30200	29650	39150	21150	30150	29861.41	26.69	0	-1340	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11589	6.84	0.26	12	0.14	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
93	20241016	121225	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-150	5	-0.50	1375159750	46074	29.59	29900	30200	29650	39150	21150	30150	29846.76	26.69	0	-2448	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11608	6.85	0.26	12	0.12	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
94	20241016	111222	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	-300	5	-1.00	1165277600	39062	25.09	29900	30200	29650	39150	21150	30150	29831.49	26.69	0	-5718	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11550	6.82	0.26	12	0.10	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
95	20241016	101221	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-350	5	-1.16	695858250	23278	14.95	29900	30200	29700	39150	21150	30150	29893.39	26.69	0	-3227	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11531	6.81	0.26	12	0.06	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
96	20241016	091226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	-300	5	-1.00	268878400	9014	5.79	29900	30000	29700	39150	21150	30150	29828.98	26.69	0	-1610	30783	30466	29933	29616	29083	30625	29775	2082	9000	5000	22310	50	1	38693623	11550	6.82	0.26	12	0.02	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.93	N	375500	5000	2081 억		10329252	N	N	22	N	00	N
97	20241015	161216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	450	2	1.52	4646196650	155510	130.17	29750	30250	29400	38600	20800	29700	29876.77	26.63	0	20136	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11666	6.89	0.27	12	0.40	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	22	N	00	N
98	20241015	151226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	450	2	1.52	3710975400	124498	104.21	29750	30250	29400	38600	20800	29700	29807.51	26.63	0	2970	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11666	6.89	0.27	12	0.32	4377.00	113560.00	44150	20240202	-31.71	28600	20240805	5.42	44150	-31.71	20240202	28600	5.42	20240805	44150	-31.71	20240202	28600	5.42	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
99	20241015	141226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29900	200	2	0.67	2411924100	81300	68.05	29750	29950	29400	38600	20800	29700	29666.96	26.63	0	-12241	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11569	6.83	0.26	12	0.21	4377.00	113560.00	44150	20240202	-32.28	28600	20240805	4.55	44150	-32.28	20240202	28600	4.55	20240805	44150	-32.28	20240202	28600	4.55	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
100	20241015	131223	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	100	2	0.34	2064966300	69688	58.33	29750	29900	29400	38600	20800	29700	29631.59	26.63	0	-14946	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11531	6.81	0.26	12	0.18	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
101	20241015	121226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	50	2	0.17	1644129600	55560	46.51	29750	29850	29400	38600	20800	29700	29591.97	26.63	0	-19641	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11511	6.80	0.26	12	0.14	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
102	20241015	111230	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	0	3	0.00	1363045250	46112	38.60	29750	29850	29400	38600	20800	29700	29559.45	26.63	0	-20446	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11492	6.79	0.26	12	0.12	4377.00	113560.00	44150	20240202	-32.73	28600	20240805	3.85	44150	-32.73	20240202	28600	3.85	20240805	44150	-32.73	20240202	28600	3.85	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
103	20241015	101227	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	-100	5	-0.34	1014869700	34374	28.77	29750	29850	29400	38600	20800	29700	29524.34	26.63	0	-20416	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11453	6.76	0.26	12	0.09	4377.00	113560.00	44150	20240202	-32.96	28600	20240805	3.50	44150	-32.96	20240202	28600	3.50	20240805	44150	-32.96	20240202	28600	3.50	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
104	20241015	091223	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	-150	5	-0.51	137410600	4632	3.88	29750	29850	29500	38600	20800	29700	29665.50	26.63	0	-1968	30100	29900	29550	29350	29000	30000	29450	2082	8900	5000	21970	50	1	38693623	11434	6.75	0.26	12	0.01	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.84	N	375500	5000	2081 억		10305818	N	N	49	N	00	N
105	20241014	161152	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	350	2	1.19	3483579650	118268	31.56	29450	29750	29200	38150	20550	29350	29454.96	26.56	0	17496	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11492	6.79	0.26	12	0.31	4377.00	113560.00	44150	20240202	-32.73	28600	20240805	3.85	44150	-32.73	20240202	28600	3.85	20240805	44150	-32.73	20240202	28600	3.85	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	49	N	00	N
106	20241014	151208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	300	2	1.02	3254114300	110537	29.50	29450	29750	29200	38150	20550	29350	29439.18	26.56	0	15723	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11473	6.77	0.26	12	0.29	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
107	20241014	141206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	300	2	1.02	2728054000	92778	24.76	29450	29750	29200	38150	20550	29350	29404.13	26.56	0	14688	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11473	6.77	0.26	12	0.24	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
108	20241014	131205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	300	2	1.02	2404691200	81842	21.84	29450	29750	29200	38150	20550	29350	29382.13	26.56	0	15516	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11473	6.77	0.26	12	0.21	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
109	20241014	121155	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	200	2	0.68	1978080650	67434	17.99	29450	29550	29200	38150	20550	29350	29333.57	26.56	0	12741	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11434	6.75	0.26	12	0.17	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
110	20241014	111156	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	50	2	0.17	1377545600	47001	12.54	29450	29450	29200	38150	20550	29350	29308.82	26.56	0	5613	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11376	6.72	0.26	12	0.12	4377.00	113560.00	44150	20240202	-33.41	28600	20240805	2.80	44150	-33.41	20240202	28600	2.80	20240805	44150	-33.41	20240202	28600	2.80	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
111	20241014	101159	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	0	3	0.00	537267450	18306	4.88	29450	29450	29200	38150	20550	29350	29349.25	26.56	0	-436	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11357	6.71	0.26	12	0.05	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
112	20241014	091200	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	0	3	0.00	167466250	5710	1.52	29450	29450	29200	38150	20550	29350	29328.42	26.56	0	-2103	30616	29982	29566	28932	28516	30300	29250	2082	8800	5000	21710	50	1	38693623	11357	6.71	0.26	12	0.01	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.83	N	375500	5000	2081 억		10278375	N	N	42	N	00	N
113	20241011	161138	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	50	2	0.17	11037991350	373681	91.94	29300	30200	29150	38050	20550	29300	29538.55	26.72	0	40774	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11357	6.71	0.26	12	0.97	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	42	N	00	N
114	20241011	151153	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	-50	5	-0.17	10608607600	359036	88.34	29300	30200	29150	38050	20550	29300	29547.48	26.72	0	38315	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11318	6.68	0.26	12	0.93	4377.00	113560.00	44150	20240202	-33.75	28600	20240805	2.27	44150	-33.75	20240202	28600	2.27	20240805	44150	-33.75	20240202	28600	2.27	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
115	20241011	141158	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	-50	5	-0.17	9672981800	327051	80.47	29300	30200	29150	38050	20550	29300	29576.37	26.72	0	31909	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11318	6.68	0.26	12	0.85	4377.00	113560.00	44150	20240202	-33.75	28600	20240805	2.27	44150	-33.75	20240202	28600	2.27	20240805	44150	-33.75	20240202	28600	2.27	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
116	20241011	131158	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29250	-50	5	-0.17	7916734700	266984	65.69	29300	30200	29250	38050	20550	29300	29652.47	26.72	0	14417	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11318	6.68	0.26	12	0.69	4377.00	113560.00	44150	20240202	-33.75	28600	20240805	2.27	44150	-33.75	20240202	28600	2.27	20240805	44150	-33.75	20240202	28600	2.27	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
117	20241011	121150	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29450	150	2	0.51	7188905150	242182	59.59	29300	30200	29250	38050	20550	29300	29683.90	26.72	0	9836	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11395	6.73	0.26	12	0.63	4377.00	113560.00	44150	20240202	-33.30	28600	20240805	2.97	44150	-33.30	20240202	28600	2.97	20240805	44150	-33.30	20240202	28600	2.97	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
118	20241011	111151	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29500	200	2	0.68	6370648450	214326	52.73	29300	30200	29250	38050	20550	29300	29724.10	26.72	0	8225	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11415	6.74	0.26	12	0.55	4377.00	113560.00	44150	20240202	-33.18	28600	20240805	3.15	44150	-33.18	20240202	28600	3.15	20240805	44150	-33.18	20240202	28600	3.15	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
119	20241011	101200	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	550	2	1.88	5066297700	170195	41.88	29300	30200	29250	38050	20550	29300	29767.61	26.72	0	15133	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11550	6.82	0.26	12	0.44	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
120	20241011	091156	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	500	2	1.71	1348888900	45494	11.19	29300	29850	29250	38050	20550	29300	29649.82	26.72	0	9316	30333	29816	29383	28866	28433	29600	28650	2082	8750	5000	21680	50	1	38693623	11531	6.81	0.26	12	0.12	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.76	N	375500	5000	2081 억		10337331	N	N	0	N	00	N
121	20241010	161222	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29300	-400	5	-1.35	11913767850	406318	127.44	29900	29900	28950	38600	20800	29700	29321.29	26.76	0	55640	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11337	6.69	0.26	12	1.05	4377.00	113560.00	44150	20240202	-33.64	28600	20240805	2.45	44150	-33.64	20240202	28600	2.45	20240805	44150	-33.64	20240202	28600	2.45	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
122	20241010	151240	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29300	-400	5	-1.35	9703683000	330899	103.78	29900	29900	28950	38600	20800	29700	29325.21	26.76	0	31693	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11337	6.69	0.26	12	0.86	4377.00	113560.00	44150	20240202	-33.64	28600	20240805	2.45	44150	-33.64	20240202	28600	2.45	20240805	44150	-33.64	20240202	28600	2.45	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
123	20241010	141234	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29450	-250	5	-0.84	8168372050	278703	87.41	29900	29900	28950	38600	20800	29700	29308.51	26.76	0	6751	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11395	6.73	0.26	12	0.72	4377.00	113560.00	44150	20240202	-33.30	28600	20240805	2.97	44150	-33.30	20240202	28600	2.97	20240805	44150	-33.30	20240202	28600	2.97	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
124	20241010	131230	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	-300	5	-1.01	6316502000	215694	67.65	29900	29900	28950	38600	20800	29700	29284.54	26.76	0	-26166	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11376	6.72	0.26	12	0.56	4377.00	113560.00	44150	20240202	-33.41	28600	20240805	2.80	44150	-33.41	20240202	28600	2.80	20240805	44150	-33.41	20240202	28600	2.80	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
125	20241010	121230	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	-300	5	-1.01	5233926750	178830	56.09	29900	29900	28950	38600	20800	29700	29267.60	26.76	0	-42963	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11376	6.72	0.26	12	0.46	4377.00	113560.00	44150	20240202	-33.41	28600	20240805	2.80	44150	-33.41	20240202	28600	2.80	20240805	44150	-33.41	20240202	28600	2.80	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
126	20241010	111229	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	-500	5	-1.68	4157310550	142006	44.54	29900	29900	28950	38600	20800	29700	29275.59	26.76	0	-48721	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11299	6.67	0.26	12	0.37	4377.00	113560.00	44150	20240202	-33.86	28600	20240805	2.10	44150	-33.86	20240202	28600	2.10	20240805	44150	-33.86	20240202	28600	2.10	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
127	20241010	101228	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29300	-400	5	-1.35	3258056200	111169	34.87	29900	29900	28950	38600	20800	29700	29307.22	26.76	0	-49269	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11337	6.69	0.26	12	0.29	4377.00	113560.00	44150	20240202	-33.64	28600	20240805	2.45	44150	-33.64	20240202	28600	2.45	20240805	44150	-33.64	20240202	28600	2.45	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
128	20241010	091232	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	-150	5	-0.51	945533600	31936	10.02	29900	29900	29400	38600	20800	29700	29607.13	26.76	0	-17359	30666	30182	29666	29182	28666	30425	29425	2082	8900	5000	21970	50	1	38693623	11434	6.75	0.26	12	0.08	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.71	N	375500	5000	2081 억		10354288	N	N	2	N	00	N
129	20241008	161218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	350	2	1.19	9496895700	318728	160.92	29350	30150	29150	38150	20550	29350	29796.48	26.69	0	111149	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11492	6.79	0.26	12	0.82	4377.00	113560.00	44150	20240202	-32.73	28600	20240805	3.85	44150	-32.73	20240202	28600	3.85	20240805	44150	-32.73	20240202	28600	3.85	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	2	N	00	N
130	20241008	151230	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29500	150	2	0.51	9016198400	302512	152.74	29350	30150	29150	38150	20550	29350	29804.66	26.69	0	112622	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11415	6.74	0.26	12	0.78	4377.00	113560.00	44150	20240202	-33.18	28600	20240805	3.15	44150	-33.18	20240202	28600	3.15	20240805	44150	-33.18	20240202	28600	3.15	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
131	20241008	141224	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	350	2	1.19	7308491150	244804	123.60	29350	30150	29150	38150	20550	29350	29854.77	26.69	0	90429	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11492	6.79	0.26	12	0.63	4377.00	113560.00	44150	20240202	-32.73	28600	20240805	3.85	44150	-32.73	20240202	28600	3.85	20240805	44150	-32.73	20240202	28600	3.85	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
132	20241008	131222	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	500	2	1.70	6394238950	214135	108.12	29350	30150	29150	38150	20550	29350	29861.14	26.69	0	79279	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11550	6.82	0.26	12	0.55	4377.00	113560.00	44150	20240202	-32.39	28600	20240805	4.37	44150	-32.39	20240202	28600	4.37	20240805	44150	-32.39	20240202	28600	4.37	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
133	20241008	121224	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	650	2	2.21	4538006400	152180	76.84	29350	30150	29150	38150	20550	29350	29820.46	26.69	0	65558	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11608	6.85	0.26	12	0.39	4377.00	113560.00	44150	20240202	-32.05	28600	20240805	4.90	44150	-32.05	20240202	28600	4.90	20240805	44150	-32.05	20240202	28600	4.90	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
134	20241008	111223	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	450	2	1.53	3658890000	122705	61.95	29350	30150	29150	38150	20550	29350	29819.16	26.69	0	60673	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11531	6.81	0.26	12	0.32	4377.00	113560.00	44150	20240202	-32.50	28600	20240805	4.20	44150	-32.50	20240202	28600	4.20	20240805	44150	-32.50	20240202	28600	4.20	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
135	20241008	101223	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	700	2	2.39	2541806250	85352	43.09	29350	30150	29150	38150	20550	29350	29781.04	26.69	0	46319	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11627	6.87	0.26	12	0.22	4377.00	113560.00	44150	20240202	-31.94	28600	20240805	5.07	44150	-31.94	20240202	28600	5.07	20240805	44150	-31.94	20240202	28600	5.07	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
136	20241008	091226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29400	50	2	0.17	403938850	13790	6.96	29350	29400	29150	38150	20550	29350	29291.52	26.69	0	5468	29950	29650	29400	29100	28850	29525	28975	2082	8800	5000	21710	50	1	38693623	11376	6.72	0.26	12	0.04	4377.00	113560.00	44150	20240202	-33.41	28600	20240805	2.80	44150	-33.41	20240202	28600	2.80	20240805	44150	-33.41	20240202	28600	2.80	20240805	0.67	N	375500	5000	2081 억		10328281	N	N	317	N	00	N
137	20241007	161241	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	-600	5	-2.00	5801197950	197270	139.67	29650	29700	29150	38900	21000	29950	29407.41	26.89	0	20583	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11357	6.71	0.26	12	0.51	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	317	N	00	N
138	20241007	151152	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	-600	5	-2.00	5351394100	181930	128.81	29650	29700	29150	38900	21000	29950	29414.58	26.89	0	20814	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11357	6.71	0.26	12	0.47	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
139	20241007	141213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29500	-450	5	-1.50	4657450550	158371	112.13	29650	29700	29150	38900	21000	29950	29408.48	26.89	0	20510	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11415	6.74	0.26	12	0.41	4377.00	113560.00	44150	20240202	-33.18	28600	20240805	3.15	44150	-33.18	20240202	28600	3.15	20240805	44150	-33.18	20240202	28600	3.15	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
140	20241007	131143	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	-400	5	-1.34	3399000950	115721	81.93	29650	29700	29150	38900	21000	29950	29372.38	26.89	0	16065	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11434	6.75	0.26	12	0.30	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
141	20241007	121209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29500	-450	5	-1.50	2908562700	99062	70.14	29650	29700	29150	38900	21000	29950	29361.03	26.89	0	14139	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11415	6.74	0.26	12	0.26	4377.00	113560.00	44150	20240202	-33.18	28600	20240805	3.15	44150	-33.18	20240202	28600	3.15	20240805	44150	-33.18	20240202	28600	3.15	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
142	20241007	111128	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29450	-500	5	-1.67	2567693600	87479	61.93	29650	29700	29150	38900	21000	29950	29352.11	26.89	0	12070	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11395	6.73	0.26	12	0.23	4377.00	113560.00	44150	20240202	-33.30	28600	20240805	2.97	44150	-33.30	20240202	28600	2.97	20240805	44150	-33.30	20240202	28600	2.97	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
143	20241007	101120	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29450	-500	5	-1.67	1712515150	58401	41.35	29650	29700	29150	38900	21000	29950	29323.39	26.89	0	986	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11395	6.73	0.26	12	0.15	4377.00	113560.00	44150	20240202	-33.30	28600	20240805	2.97	44150	-33.30	20240202	28600	2.97	20240805	44150	-33.30	20240202	28600	2.97	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
144	20241007	091204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	-600	5	-2.00	532554400	18125	12.83	29650	29700	29200	38900	21000	29950	29382.31	26.89	0	-4781	30483	30216	29683	29416	28883	30350	29550	2082	8950	5000	22160	50	1	38693623	11357	6.71	0.26	12	0.05	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.66	N	375500	5000	2081 억		10402796	N	N	352	N	00	N
145	20241004	161046	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	500	2	1.70	4168688800	141095	88.63	29450	29950	29150	38250	20650	29450	29545.18	26.90	0	-12106	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11589	6.84	0.26	12	0.36	4377.00	113560.00	44150	20240202	-32.16	28600	20240805	4.72	44150	-32.16	20240202	28600	4.72	20240805	44150	-32.16	20240202	28600	4.72	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	352	N	00	N
146	20241004	151103	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	300	2	1.02	3208334950	109013	68.48	29450	29850	29150	38250	20650	29450	29430.76	26.90	0	-25089	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11511	6.80	0.26	12	0.28	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
147	20241004	141048	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	300	2	1.02	2823527850	96093	60.36	29450	29850	29150	38250	20650	29450	29383.28	26.90	0	-29674	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11511	6.80	0.26	12	0.25	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
148	20241004	131101	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	200	2	0.68	2529044350	86195	54.15	29450	29700	29150	38250	20650	29450	29340.96	26.90	0	-31045	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11473	6.77	0.26	12	0.22	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
149	20241004	121058	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	200	2	0.68	2322590500	79226	49.77	29450	29700	29150	38250	20650	29450	29316.01	26.90	0	-32922	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11473	6.77	0.26	12	0.20	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
150	20241004	111048	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	100	2	0.34	2106938350	71951	45.20	29450	29700	29150	38250	20650	29450	29282.96	26.90	0	-32639	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11434	6.75	0.26	12	0.19	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
151	20241004	101053	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	-250	5	-0.85	1413063250	48347	30.37	29450	29500	29150	38250	20650	29450	29227.52	26.90	0	-23650	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11299	6.67	0.26	12	0.12	4377.00	113560.00	44150	20240202	-33.86	28600	20240805	2.10	44150	-33.86	20240202	28600	2.10	20240805	44150	-33.86	20240202	28600	2.10	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
152	20241004	091057	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29350	-100	5	-0.34	114331050	3898	2.45	29450	29500	29150	38250	20650	29450	29330.66	26.90	0	-1059	30350	29900	29400	28950	28450	29650	28700	2082	8800	5000	21790	50	1	38693623	11357	6.71	0.26	12	0.01	4377.00	113560.00	44150	20240202	-33.52	28600	20240805	2.62	44150	-33.52	20240202	28600	2.62	20240805	44150	-33.52	20240202	28600	2.62	20240805	0.65	N	375500	5000	2081 억		10407512	N	N	922	N	00	N
153	20241002	161045	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29450	-300	5	-1.01	4670325000	159076	91.90	29500	29850	28900	38650	20850	29750	29359.02	26.95	0	-22986	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11395	6.73	0.26	12	0.41	4377.00	113560.00	44150	20240202	-33.30	28600	20240805	2.97	44150	-33.30	20240202	28600	2.97	20240805	44150	-33.30	20240202	28600	2.97	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	922	N	00	N
154	20241002	151059	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29550	-200	5	-0.67	4353835300	148342	85.70	29500	29850	28900	38650	20850	29750	29349.98	26.95	0	-25622	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11434	6.75	0.26	12	0.38	4377.00	113560.00	44150	20240202	-33.07	28600	20240805	3.32	44150	-33.07	20240202	28600	3.32	20240805	44150	-33.07	20240202	28600	3.32	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
155	20241002	141059	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	-150	5	-0.50	3646559200	124416	71.87	29500	29850	28900	38650	20850	29750	29309.41	26.95	0	-28733	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11453	6.76	0.26	12	0.32	4377.00	113560.00	44150	20240202	-32.96	28600	20240805	3.50	44150	-32.96	20240202	28600	3.50	20240805	44150	-32.96	20240202	28600	3.50	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
156	20241002	131049	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	0	3	0.00	3227327800	110242	63.69	29500	29850	28900	38650	20850	29750	29274.94	26.95	0	-29108	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11511	6.80	0.26	12	0.28	4377.00	113560.00	44150	20240202	-32.62	28600	20240805	4.02	44150	-32.62	20240202	28600	4.02	20240805	44150	-32.62	20240202	28600	4.02	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
157	20241002	121049	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	-100	5	-0.34	2846360400	97437	56.29	29500	29700	28900	38650	20850	29750	29212.32	26.95	0	-35234	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11473	6.77	0.26	12	0.25	4377.00	113560.00	44150	20240202	-32.84	28600	20240805	3.67	44150	-32.84	20240202	28600	3.67	20240805	44150	-32.84	20240202	28600	3.67	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
158	20241002	111036	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	-150	5	-0.50	2573382050	88213	50.96	29500	29600	28900	38650	20850	29750	29172.37	26.95	0	-37232	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11453	6.76	0.26	12	0.23	4377.00	113560.00	44150	20240202	-32.96	28600	20240805	3.50	44150	-32.96	20240202	28600	3.50	20240805	44150	-32.96	20240202	28600	3.50	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
159	20241002	101032	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29200	-550	5	-1.85	2043435450	70199	40.55	29500	29500	28900	38650	20850	29750	29109.18	26.95	0	-39365	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11299	6.67	0.26	12	0.18	4377.00	113560.00	44150	20240202	-33.86	28600	20240805	2.10	44150	-33.86	20240202	28600	2.10	20240805	44150	-33.86	20240202	28600	2.10	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N
160	20241002	091033	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	29000	-750	5	-2.52	923343150	31760	18.35	29500	29500	28900	38650	20850	29750	29072.52	26.95	0	-17359	30683	30216	29933	29466	29183	30075	29325	2082	8900	5000	22010	50	1	38693623	11221	6.63	0.26	12	0.08	4377.00	113560.00	44150	20240202	-34.31	28600	20240805	1.40	44150	-34.31	20240202	28600	1.40	20240805	44150	-34.31	20240202	28600	1.40	20240805	0.61	N	375500	5000	2081 억		10427733	N	N	485	N	00	N