KissMeData/006360/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160219	58	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18340	130	2	0.71	5814455180	316626	65.39	18150	18530	18140	23650	12750	18210	18363.92	21.96	66754	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15696	-3.26	0.36	12	0.37	-5631.00	50839.00	21750	20240827	-15.68	12670	20231010	44.75	21750	-15.68	20240827	13860	32.32	20240123	21750	-15.68	20240827	12670	44.75	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	187	N	N
3	20240930	150222	58	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18340	130	2	0.71	5814455180	316626	65.39	18150	18530	18140	23650	12750	18210	18363.92	21.96	66754	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15696	-3.26	0.36	12	0.37	-5631.00	50839.00	21750	20240827	-15.68	12670	20231010	44.75	21750	-15.68	20240827	13860	32.32	20240123	21750	-15.68	20240827	12670	44.75	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
4	20240930	140222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18390	180	2	0.99	5254965640	286168	59.10	18150	18530	18140	23650	12750	18210	18363.36	21.96	63920	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15738	-3.27	0.36	12	0.33	-5631.00	50839.00	21750	20240827	-15.45	12670	20231010	45.15	21750	-15.45	20240827	13860	32.68	20240123	21750	-15.45	20240827	12670	45.15	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
5	20240930	130220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18470	260	2	1.43	4570093270	249002	51.42	18150	18530	18140	23650	12750	18210	18353.79	21.96	54672	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15807	-3.28	0.36	12	0.29	-5631.00	50839.00	21750	20240827	-15.08	12670	20231010	45.78	21750	-15.08	20240827	13860	33.26	20240123	21750	-15.08	20240827	12670	45.78	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
6	20240930	120222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18390	180	2	0.99	3974404980	216657	44.74	18150	18530	18140	23650	12750	18210	18344.39	21.96	52718	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15738	-3.27	0.36	12	0.25	-5631.00	50839.00	21750	20240827	-15.45	12670	20231010	45.15	21750	-15.45	20240827	13860	32.68	20240123	21750	-15.45	20240827	12670	45.15	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
7	20240930	110221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18300	90	2	0.49	3400941940	185400	38.29	18150	18530	18140	23650	12750	18210	18344.00	21.96	49259	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15661	-3.25	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-15.86	12670	20231010	44.44	21750	-15.86	20240827	13860	32.03	20240123	21750	-15.86	20240827	12670	44.44	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
8	20240930	100219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18370	160	2	0.88	2564797940	139775	28.87	18150	18530	18140	23650	12750	18210	18349.74	21.96	52648	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15721	-3.26	0.36	12	0.16	-5631.00	50839.00	21750	20240827	-15.54	12670	20231010	44.99	21750	-15.54	20240827	13860	32.54	20240123	21750	-15.54	20240827	12670	44.99	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
9	20240930	090214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18150	-60	5	-0.33	292491090	16092	3.32	18150	18280	18140	23650	12750	18210	18175.62	21.96	3512	18856	18532	18276	17952	17696	18405	17825	4279	5440	5000	12740	10	1	85581490	15533	-3.22	0.36	12	0.02	-5631.00	50839.00	21750	20240827	-16.55	12670	20231010	43.25	21750	-16.55	20240827	13860	30.95	20240123	21750	-16.55	20240827	12670	43.25	20231010	0.87	N	006360	5000	4279 억	18792355	N	N	550	N	N
10	20240927	160221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18210	-300	5	-1.62	8800354640	482257	132.63	18510	18600	18020	24050	12960	18510	18248.27	21.95	-139105	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15584	-3.23	0.36	12	0.56	-5631.00	50839.00	21750	20240827	-16.28	12670	20231010	43.73	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	12670	43.73	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	550	N	N
11	20240927	150222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18250	-260	5	-1.40	8090218650	443278	121.91	18510	18600	18020	24050	12960	18510	18250.88	21.95	-126370	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15619	-3.24	0.36	12	0.52	-5631.00	50839.00	21750	20240827	-16.09	12670	20231010	44.04	21750	-16.09	20240827	13860	31.67	20240123	21750	-16.09	20240827	12670	44.04	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
12	20240927	140222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18190	-320	5	-1.73	7248140170	397024	109.19	18510	18600	18020	24050	12960	18510	18256.16	21.95	-121902	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15567	-3.23	0.36	12	0.46	-5631.00	50839.00	21750	20240827	-16.37	12670	20231010	43.57	21750	-16.37	20240827	13860	31.24	20240123	21750	-16.37	20240827	12670	43.57	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
13	20240927	130221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18210	-300	5	-1.62	6383783200	349634	96.16	18510	18600	18020	24050	12960	18510	18258.45	21.95	-117329	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15584	-3.23	0.36	12	0.41	-5631.00	50839.00	21750	20240827	-16.28	12670	20231010	43.73	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	12670	43.73	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
14	20240927	120220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18090	-420	5	-2.27	5780246250	316393	87.01	18510	18600	18020	24050	12960	18510	18269.18	21.95	-117129	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15482	-3.21	0.36	12	0.37	-5631.00	50839.00	21750	20240827	-16.83	12670	20231010	42.78	21750	-16.83	20240827	13860	30.52	20240123	21750	-16.83	20240827	12670	42.78	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
15	20240927	110222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18210	-300	5	-1.62	4009401560	218712	60.15	18510	18600	18170	24050	12960	18510	18331.85	21.95	-86201	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15584	-3.23	0.36	12	0.26	-5631.00	50839.00	21750	20240827	-16.28	12670	20231010	43.73	21750	-16.28	20240827	13860	31.39	20240123	21750	-16.28	20240827	12670	43.73	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
16	20240927	100221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18350	-160	5	-0.86	2129100450	115756	31.84	18510	18600	18300	24050	12960	18510	18392.97	21.95	-36270	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15704	-3.26	0.36	12	0.14	-5631.00	50839.00	21750	20240827	-15.63	12670	20231010	44.83	21750	-15.63	20240827	13860	32.40	20240123	21750	-15.63	20240827	12670	44.83	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
17	20240927	090222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18540	30	2	0.16	167993630	9068	2.49	18510	18600	18500	24050	12960	18510	18526.03	21.95	869	18730	18620	18400	18290	18070	18675	18345	4279	5540	5000	12950	10	1	85581490	15867	-3.29	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-14.76	12670	20231010	46.33	21750	-14.76	20240827	13860	33.77	20240123	21750	-14.76	20240827	12670	46.33	20231010	0.89	N	006360	5000	4279 억	18788416	N	N	12112	N	N
18	20240926	160217	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18510	280	2	1.54	6675762380	363273	67.07	18390	18510	18180	23650	12770	18230	18376.27	21.91	42099	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15841	-3.29	0.36	12	0.42	-5631.00	50839.00	21750	20240827	-14.90	12670	20231010	46.09	21750	-14.90	20240827	13860	33.55	20240123	21750	-14.90	20240827	12670	46.09	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	12112	N	N
19	20240926	150221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18410	180	2	0.99	5793148380	315522	58.26	18390	18480	18180	23650	12770	18230	18360.54	21.91	31677	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15756	-3.27	0.36	12	0.37	-5631.00	50839.00	21750	20240827	-15.36	12670	20231010	45.30	21750	-15.36	20240827	13860	32.83	20240123	21750	-15.36	20240827	12670	45.30	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
20	20240926	140221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18380	150	2	0.82	4692075690	255685	47.21	18390	18480	18180	23650	12770	18230	18351.02	21.91	10808	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15730	-3.26	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-15.49	12670	20231010	45.07	21750	-15.49	20240827	13860	32.61	20240123	21750	-15.49	20240827	12670	45.07	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
21	20240926	130221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18380	150	2	0.82	3765648620	205353	37.91	18390	18480	18180	23650	12770	18230	18337.47	21.91	-3670	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15730	-3.26	0.36	12	0.24	-5631.00	50839.00	21750	20240827	-15.49	12670	20231010	45.07	21750	-15.49	20240827	13860	32.61	20240123	21750	-15.49	20240827	12670	45.07	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
22	20240926	120221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18340	110	2	0.60	3073203180	167659	30.96	18390	18480	18180	23650	12770	18230	18330.11	21.91	-8342	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15696	-3.26	0.36	12	0.20	-5631.00	50839.00	21750	20240827	-15.68	12670	20231010	44.75	21750	-15.68	20240827	13860	32.32	20240123	21750	-15.68	20240827	12670	44.75	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
23	20240926	110220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18270	40	2	0.22	2517683190	137308	25.35	18390	18480	18180	23650	12770	18230	18336.07	21.91	-15630	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15636	-3.24	0.36	12	0.16	-5631.00	50839.00	21750	20240827	-16.00	12670	20231010	44.20	21750	-16.00	20240827	13860	31.82	20240123	21750	-16.00	20240827	12670	44.20	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
24	20240926	100221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18400	170	2	0.93	1348813610	73465	13.56	18390	18440	18240	23650	12770	18230	18360.04	21.91	-11290	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15747	-3.27	0.36	12	0.09	-5631.00	50839.00	21750	20240827	-15.40	12670	20231010	45.22	21750	-15.40	20240827	13860	32.76	20240123	21750	-15.40	20240827	12670	45.22	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
25	20240926	090220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18300	70	2	0.38	170998210	9303	1.72	18390	18400	18290	23650	12770	18230	18381.79	21.91	908	19390	18810	18520	17940	17650	18665	17795	4279	5420	5000	12760	10	1	85581490	15661	-3.25	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-15.86	12670	20231010	44.44	21750	-15.86	20240827	13860	32.03	20240123	21750	-15.86	20240827	12670	44.44	20231010	0.89	N	006360	5000	4279 억	18751171	N	N	3820	N	N
26	20240925	160218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18230	-680	5	-3.60	9988940620	540004	113.18	19090	19100	18230	24550	13240	18910	18498.16	22.00	-77204	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15602	-3.24	0.36	12	0.63	-5631.00	50839.00	21750	20240827	-16.18	12670	20231010	43.88	21750	-16.18	20240827	13860	31.53	20240123	21750	-16.18	20240827	12670	43.88	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	3820	N	N
27	20240925	150220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18280	-630	5	-3.33	8602494600	464065	97.26	19090	19100	18250	24550	13240	18910	18537.25	22.00	-83153	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15644	-3.25	0.36	12	0.54	-5631.00	50839.00	21750	20240827	-15.95	12670	20231010	44.28	21750	-15.95	20240827	13860	31.89	20240123	21750	-15.95	20240827	12670	44.28	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
28	20240925	140220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18410	-500	5	-2.64	6971164040	375006	78.60	19090	19100	18310	24550	13240	18910	18589.46	22.00	-80437	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15756	-3.27	0.36	12	0.44	-5631.00	50839.00	21750	20240827	-15.36	12670	20231010	45.30	21750	-15.36	20240827	13860	32.83	20240123	21750	-15.36	20240827	12670	45.30	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
29	20240925	130220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18500	-410	5	-2.17	4821861260	258129	54.10	19090	19100	18450	24550	13240	18910	18680.04	22.00	-46541	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15833	-3.29	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-14.94	12670	20231010	46.01	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12670	46.01	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
30	20240925	120220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18490	-420	5	-2.22	4255216730	227479	47.68	19090	19100	18490	24550	13240	18910	18705.97	22.00	-41623	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15824	-3.28	0.36	12	0.27	-5631.00	50839.00	21750	20240827	-14.99	12670	20231010	45.94	21750	-14.99	20240827	13860	33.41	20240123	21750	-14.99	20240827	12670	45.94	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
31	20240925	110219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18570	-340	5	-1.80	3260425640	173852	36.44	19090	19100	18570	24550	13240	18910	18754.02	22.00	-28235	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15892	-3.30	0.37	12	0.20	-5631.00	50839.00	21750	20240827	-14.62	12670	20231010	46.57	21750	-14.62	20240827	13860	33.98	20240123	21750	-14.62	20240827	12670	46.57	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
32	20240925	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18660	-250	5	-1.32	2273980230	120954	25.35	19090	19100	18580	24550	13240	18910	18800.36	22.00	-19724	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	15970	-3.31	0.37	12	0.14	-5631.00	50839.00	21750	20240827	-14.21	12670	20231010	47.28	21750	-14.21	20240827	13860	34.63	20240123	21750	-14.21	20240827	12670	47.28	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
33	20240925	090221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19080	170	2	0.90	251653240	13199	2.77	19090	19100	18920	24550	13240	18910	19066.20	22.00	3389	19356	19132	18686	18462	18016	19245	18575	4279	5640	5000	13230	10	1	85581490	16329	-3.39	0.38	12	0.02	-5631.00	50839.00	21750	20240827	-12.28	12670	20231010	50.59	21750	-12.28	20240827	13860	37.66	20240123	21750	-12.28	20240827	12670	50.59	20231010	0.92	N	006360	5000	4279 억	18831162	N	N	1936	N	N
34	20240924	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18910	660	2	3.62	8819418150	475119	68.90	18250	18910	18240	23700	12780	18250	18560.97	21.86	93738	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	16183	-3.36	0.37	12	0.56	-5631.00	50839.00	21750	20240827	-13.06	12670	20231010	49.25	21750	-13.06	20240827	13860	36.44	20240123	21750	-13.06	20240827	12670	49.25	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	1936	N	N
35	20240924	150218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18810	560	2	3.07	7694031230	415483	60.25	18250	18830	18240	23700	12780	18250	18518.29	21.86	74173	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	16098	-3.34	0.37	12	0.49	-5631.00	50839.00	21750	20240827	-13.52	12670	20231010	48.46	21750	-13.52	20240827	13860	35.71	20240123	21750	-13.52	20240827	12670	48.46	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
36	20240924	140218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18670	420	2	2.30	5996980610	325039	47.14	18250	18680	18240	23700	12780	18250	18450.04	21.86	45505	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15978	-3.32	0.37	12	0.38	-5631.00	50839.00	21750	20240827	-14.16	12670	20231010	47.36	21750	-14.16	20240827	13860	34.70	20240123	21750	-14.16	20240827	12670	47.36	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
37	20240924	130219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18500	250	2	1.37	4682129300	254276	36.88	18250	18640	18240	23700	12780	18250	18413.58	21.86	35214	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15833	-3.29	0.36	12	0.30	-5631.00	50839.00	21750	20240827	-14.94	12670	20231010	46.01	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12670	46.01	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
38	20240924	120219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18490	240	2	1.32	4197358280	228056	33.07	18250	18640	18240	23700	12780	18250	18404.96	21.86	32857	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15824	-3.28	0.36	12	0.27	-5631.00	50839.00	21750	20240827	-14.99	12670	20231010	45.94	21750	-14.99	20240827	13860	33.41	20240123	21750	-14.99	20240827	12670	45.94	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
39	20240924	110219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18310	60	2	0.33	3718640710	202037	29.30	18250	18640	18240	23700	12780	18250	18405.75	21.86	31757	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15670	-3.25	0.36	12	0.24	-5631.00	50839.00	21750	20240827	-15.82	12670	20231010	44.51	21750	-15.82	20240827	13860	32.11	20240123	21750	-15.82	20240827	12670	44.51	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
40	20240924	100219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18480	230	2	1.26	2607816030	141632	20.54	18250	18640	18240	23700	12780	18250	18412.64	21.86	32677	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15815	-3.28	0.36	12	0.17	-5631.00	50839.00	21750	20240827	-15.03	12670	20231010	45.86	21750	-15.03	20240827	13860	33.33	20240123	21750	-15.03	20240827	12670	45.86	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
41	20240924	090218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18340	90	2	0.49	95209760	5211	0.76	18250	18340	18250	23700	12780	18250	18270.98	21.86	1899	19836	19042	18606	17812	17376	18825	17595	4279	5450	5000	12770	10	1	85581490	15696	-3.26	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-15.68	12670	20231010	44.75	21750	-15.68	20240827	13860	32.32	20240123	21750	-15.68	20240827	12670	44.75	20231010	0.90	N	006360	5000	4279 억	18706670	N	N	3261	N	N
42	20240923	160218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18250	-910	5	-4.75	12762023320	688069	135.80	19280	19400	18170	24900	13420	19160	18548.12	21.89	-34659	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15619	-3.24	0.36	12	0.80	-5631.00	50839.00	21750	20240827	-16.09	12670	20231010	44.04	21750	-16.09	20240827	13860	31.67	20240123	21750	-16.09	20240827	12670	44.04	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	3261	N	N
43	20240923	150219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18240	-920	5	-4.80	11167929610	600567	118.53	19280	19400	18220	24900	13420	19160	18595.64	21.89	-46624	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15610	-3.24	0.36	12	0.70	-5631.00	50839.00	21750	20240827	-16.14	12670	20231010	43.96	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	12670	43.96	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
44	20240923	140219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18410	-750	5	-3.91	7827380440	418111	82.52	19280	19400	18380	24900	13420	19160	18720.82	21.89	-65092	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15756	-3.27	0.36	12	0.49	-5631.00	50839.00	21750	20240827	-15.36	12670	20231010	45.30	21750	-15.36	20240827	13860	32.83	20240123	21750	-15.36	20240827	12670	45.30	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
45	20240923	130218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18670	-490	5	-2.56	5836628260	310498	61.28	19280	19400	18520	24900	13420	19160	18797.63	21.89	-50421	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15978	-3.32	0.37	12	0.36	-5631.00	50839.00	21750	20240827	-14.16	12670	20231010	47.36	21750	-14.16	20240827	13860	34.70	20240123	21750	-14.16	20240827	12670	47.36	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
46	20240923	120218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18690	-470	5	-2.45	5346282640	284304	56.11	19280	19400	18520	24900	13420	19160	18804.81	21.89	-47584	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15995	-3.32	0.37	12	0.33	-5631.00	50839.00	21750	20240827	-14.07	12670	20231010	47.51	21750	-14.07	20240827	13860	34.85	20240123	21750	-14.07	20240827	12670	47.51	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
47	20240923	110218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18650	-510	5	-2.66	4691468080	249214	49.19	19280	19400	18520	24900	13420	19160	18825.06	21.89	-46699	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	15961	-3.31	0.37	12	0.29	-5631.00	50839.00	21750	20240827	-14.25	12670	20231010	47.20	21750	-14.25	20240827	13860	34.56	20240123	21750	-14.25	20240827	12670	47.20	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
48	20240923	100218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18920	-240	5	-1.25	2792650280	147520	29.12	19280	19400	18740	24900	13420	19160	18930.65	21.89	-22242	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	16192	-3.36	0.37	12	0.17	-5631.00	50839.00	21750	20240827	-13.01	12670	20231010	49.33	21750	-13.01	20240827	13860	36.51	20240123	21750	-13.01	20240827	12670	49.33	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
49	20240923	090218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19200	40	2	0.21	218895400	11351	2.24	19280	19400	19100	24900	13420	19160	19284.25	21.89	4289	19620	19390	19140	18910	18660	19265	18785	4279	5740	5000	13410	10	1	85581490	16432	-3.41	0.38	12	0.01	-5631.00	50839.00	21750	20240827	-11.72	12670	20231010	51.54	21750	-11.72	20240827	13860	38.53	20240123	21750	-11.72	20240827	12670	51.54	20231010	0.87	N	006360	5000	4279 억	18731136	N	N	5477	N	N
50	20240913	160211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19170	560	2	3.01	9560083010	502278	87.75	18710	19370	18660	24150	13030	18610	19033.41	22.11	-59781	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16406	-3.40	0.38	12	0.59	-5631.00	50839.00	21750	20240827	-11.86	12670	20231010	51.30	21750	-11.86	20240827	13860	38.31	20240123	21750	-11.86	20240827	12670	51.30	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	516	N	N
51	20240913	150213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19060	450	2	2.42	8697458670	457205	79.88	18710	19370	18660	24150	13030	18610	19023.20	22.11	-54042	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16312	-3.38	0.37	12	0.53	-5631.00	50839.00	21750	20240827	-12.37	12670	20231010	50.43	21750	-12.37	20240827	13860	37.52	20240123	21750	-12.37	20240827	12670	50.43	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
52	20240913	140213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19010	400	2	2.15	7690052290	404326	70.64	18710	19370	18660	24150	13030	18610	19019.54	22.11	-42769	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16269	-3.38	0.37	12	0.47	-5631.00	50839.00	21750	20240827	-12.60	12670	20231010	50.04	21750	-12.60	20240827	13860	37.16	20240123	21750	-12.60	20240827	12670	50.04	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
53	20240913	130212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18970	360	2	1.93	7090069820	372724	65.12	18710	19370	18660	24150	13030	18610	19022.42	22.11	-33569	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16235	-3.37	0.37	12	0.44	-5631.00	50839.00	21750	20240827	-12.78	12670	20231010	49.72	21750	-12.78	20240827	13860	36.87	20240123	21750	-12.78	20240827	12670	49.72	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
54	20240913	120212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18940	330	2	1.77	6476825360	340430	59.48	18710	19370	18660	24150	13030	18610	19025.55	22.11	-23538	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16209	-3.36	0.37	12	0.40	-5631.00	50839.00	21750	20240827	-12.92	12670	20231010	49.49	21750	-12.92	20240827	13860	36.65	20240123	21750	-12.92	20240827	12670	49.49	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
55	20240913	110212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18790	180	2	0.97	5896849400	309659	54.10	18710	19370	18660	24150	13030	18610	19043.19	22.11	-14411	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16081	-3.34	0.37	12	0.36	-5631.00	50839.00	21750	20240827	-13.61	12670	20231010	48.30	21750	-13.61	20240827	13860	35.57	20240123	21750	-13.61	20240827	12670	48.30	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
56	20240913	100213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18970	360	2	1.93	4694760380	245893	42.96	18710	19370	18660	24150	13030	18610	19092.90	22.11	8089	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16235	-3.37	0.37	12	0.29	-5631.00	50839.00	21750	20240827	-12.78	12670	20231010	49.72	21750	-12.78	20240827	13860	36.87	20240123	21750	-12.78	20240827	12670	49.72	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
57	20240913	090212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19050	440	2	2.36	441183370	23315	4.07	18710	19060	18660	24150	13030	18610	18924.15	22.11	11044	19270	18940	18650	18320	18030	19105	18485	4279	5540	5000	13020	10	1	85581490	16303	-3.38	0.37	12	0.03	-5631.00	50839.00	21750	20240827	-12.41	12670	20231010	50.36	21750	-12.41	20240827	13860	37.45	20240123	21750	-12.41	20240827	12670	50.36	20231010	0.82	N	006360	5000	4279 억	18922219	N	N	1736	N	N
58	20240912	160212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18610	260	2	1.42	10650521320	571543	173.08	18490	18980	18360	23850	12850	18350	18634.76	22.07	5846	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15927	-3.30	0.37	12	0.67	-5631.00	50839.00	21750	20240827	-14.44	12670	20231010	46.88	21750	-14.44	20240827	13860	34.27	20240123	21750	-14.44	20240827	12670	46.88	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	1736	N	N
59	20240912	150211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18610	260	2	1.42	7585220640	406853	123.21	18490	18980	18360	23850	12850	18350	18643.71	22.07	-47594	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15927	-3.30	0.37	12	0.48	-5631.00	50839.00	21750	20240827	-14.44	12670	20231010	46.88	21750	-14.44	20240827	13860	34.27	20240123	21750	-14.44	20240827	12670	46.88	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
60	20240912	140212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18570	220	2	1.20	6284350520	336902	102.03	18490	18980	18360	23850	12850	18350	18653.44	22.07	-25754	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15892	-3.30	0.37	12	0.39	-5631.00	50839.00	21750	20240827	-14.62	12670	20231010	46.57	21750	-14.62	20240827	13860	33.98	20240123	21750	-14.62	20240827	12670	46.57	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
61	20240912	130211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18580	230	2	1.25	5662022800	303367	91.87	18490	18980	18360	23850	12850	18350	18664.04	22.07	-18444	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15901	-3.30	0.37	12	0.35	-5631.00	50839.00	21750	20240827	-14.57	12670	20231010	46.65	21750	-14.57	20240827	13860	34.05	20240123	21750	-14.57	20240827	12670	46.65	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
62	20240912	120211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18520	170	2	0.93	5225373590	279790	84.73	18490	18980	18360	23850	12850	18350	18676.17	22.07	-12184	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15850	-3.29	0.36	12	0.33	-5631.00	50839.00	21750	20240827	-14.85	12670	20231010	46.17	21750	-14.85	20240827	13860	33.62	20240123	21750	-14.85	20240827	12670	46.17	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
63	20240912	110212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18600	250	2	1.36	4568125240	244322	73.99	18490	18980	18360	23850	12850	18350	18697.29	22.07	4081	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15918	-3.30	0.37	12	0.29	-5631.00	50839.00	21750	20240827	-14.48	12670	20231010	46.80	21750	-14.48	20240827	13860	34.20	20240123	21750	-14.48	20240827	12670	46.80	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
64	20240912	100212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18580	230	2	1.25	3557058110	189941	57.52	18490	18980	18360	23850	12850	18350	18727.37	22.07	18779	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15901	-3.30	0.37	12	0.22	-5631.00	50839.00	21750	20240827	-14.57	12670	20231010	46.65	21750	-14.57	20240827	13860	34.05	20240123	21750	-14.57	20240827	12670	46.65	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
65	20240912	090212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18430	80	2	0.44	145510140	7895	2.39	18490	18500	18360	23850	12850	18350	18431.70	22.07	985	18963	18656	18383	18076	17803	18810	18230	4279	5500	5000	12840	10	1	85581490	15773	-3.27	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-15.26	12670	20231010	45.46	21750	-15.26	20240827	13860	32.97	20240123	21750	-15.26	20240827	12670	45.46	20231010	0.86	N	006360	5000	4279 억	18890579	N	N	2518	N	N
66	20240911	160210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18350	90	2	0.49	6040189030	329652	85.96	18270	18690	18110	23700	12790	18260	18322.91	22.13	-46436	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15704	-3.26	0.36	12	0.39	-5631.00	50839.00	21750	20240827	-15.63	12670	20231010	44.83	21750	-15.63	20240827	13860	32.40	20240123	21750	-15.63	20240827	12670	44.83	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	2518	N	N
67	20240911	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18290	30	2	0.16	5385875400	293940	76.65	18270	18690	18110	23700	12790	18260	18323.04	22.13	-48373	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15653	-3.25	0.36	12	0.34	-5631.00	50839.00	21750	20240827	-15.91	12670	20231010	44.36	21750	-15.91	20240827	13860	31.96	20240123	21750	-15.91	20240827	12670	44.36	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
68	20240911	140210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18170	-90	5	-0.49	4445916140	242233	63.17	18270	18690	18160	23700	12790	18260	18353.88	22.13	-50892	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15550	-3.23	0.36	12	0.28	-5631.00	50839.00	21750	20240827	-16.46	12670	20231010	43.41	21750	-16.46	20240827	13860	31.10	20240123	21750	-16.46	20240827	12670	43.41	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
69	20240911	130209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18400	140	2	0.77	3567422290	194171	50.63	18270	18690	18200	23700	12790	18260	18372.58	22.13	-39745	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15747	-3.27	0.36	12	0.23	-5631.00	50839.00	21750	20240827	-15.40	12670	20231010	45.22	21750	-15.40	20240827	13860	32.76	20240123	21750	-15.40	20240827	12670	45.22	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
70	20240911	120212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18330	70	2	0.38	2863315360	155868	40.64	18270	18690	18200	23700	12790	18260	18370.13	22.13	-33401	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15687	-3.26	0.36	12	0.18	-5631.00	50839.00	21750	20240827	-15.72	12670	20231010	44.67	21750	-15.72	20240827	13860	32.25	20240123	21750	-15.72	20240827	12670	44.67	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
71	20240911	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18250	-10	5	-0.05	2417494500	131497	34.29	18270	18690	18200	23700	12790	18260	18384.41	22.13	-29955	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15619	-3.24	0.36	12	0.15	-5631.00	50839.00	21750	20240827	-16.09	12670	20231010	44.04	21750	-16.09	20240827	13860	31.67	20240123	21750	-16.09	20240827	12670	44.04	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
72	20240911	100208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18370	110	2	0.60	1443000200	78275	20.41	18270	18690	18270	23700	12790	18260	18435.01	22.13	-23900	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15721	-3.26	0.36	12	0.09	-5631.00	50839.00	21750	20240827	-15.54	12670	20231010	44.99	21750	-15.54	20240827	13860	32.54	20240123	21750	-15.54	20240827	12670	44.99	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
73	20240911	090211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18390	130	2	0.71	98320620	5379	1.40	18270	18390	18270	23700	12790	18260	18278.61	22.13	-210	18880	18570	18360	18050	17840	18465	17945	4279	5440	5000	12780	10	1	85581490	15738	-3.27	0.36	12	0.01	-5631.00	50839.00	21750	20240827	-15.45	12670	20231010	45.15	21750	-15.45	20240827	13860	32.68	20240123	21750	-15.45	20240827	12670	45.15	20231010	0.81	N	006360	5000	4279 억	18937872	N	N	3530	N	N
74	20240910	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18260	-410	5	-2.20	7031665440	382638	71.80	18670	18670	18150	24250	13070	18670	18376.89	22.12	-1374	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15627	-3.24	0.36	12	0.45	-5631.00	50839.00	21750	20240827	-16.05	12670	20231010	44.12	21750	-16.05	20240827	13860	31.75	20240123	21750	-16.05	20240827	12670	44.12	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3530	N	N
75	20240910	150211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18160	-510	5	-2.73	5982842880	325098	61.00	18670	18670	18160	24250	13070	18670	18403.14	22.12	-5055	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15542	-3.23	0.36	12	0.38	-5631.00	50839.00	21750	20240827	-16.51	12670	20231010	43.33	21750	-16.51	20240827	13860	31.02	20240123	21750	-16.51	20240827	12670	43.33	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
76	20240910	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18320	-350	5	-1.87	4812971300	261065	48.99	18670	18670	18280	24250	13070	18670	18435.85	22.12	37	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15679	-3.25	0.36	12	0.31	-5631.00	50839.00	21750	20240827	-15.77	12670	20231010	44.59	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12670	44.59	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
77	20240910	130210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18440	-230	5	-1.23	4051402490	219667	41.22	18670	18670	18280	24250	13070	18670	18443.31	22.12	-2515	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15781	-3.27	0.36	12	0.26	-5631.00	50839.00	21750	20240827	-15.22	12670	20231010	45.54	21750	-15.22	20240827	13860	33.04	20240123	21750	-15.22	20240827	12670	45.54	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
78	20240910	120208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18420	-250	5	-1.34	3548623450	192293	36.08	18670	18670	18280	24250	13070	18670	18454.17	22.12	-6179	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15764	-3.27	0.36	12	0.22	-5631.00	50839.00	21750	20240827	-15.31	12670	20231010	45.38	21750	-15.31	20240827	13860	32.90	20240123	21750	-15.31	20240827	12670	45.38	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
79	20240910	110209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18430	-240	5	-1.29	3187331510	172647	32.40	18670	18670	18280	24250	13070	18670	18461.46	22.12	-4709	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15773	-3.27	0.36	12	0.20	-5631.00	50839.00	21750	20240827	-15.26	12670	20231010	45.46	21750	-15.26	20240827	13860	32.97	20240123	21750	-15.26	20240827	12670	45.46	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
80	20240910	100210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18500	-170	5	-0.91	2667096160	144509	27.12	18670	18670	18280	24250	13070	18670	18456.16	22.12	5252	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15833	-3.29	0.36	12	0.17	-5631.00	50839.00	21750	20240827	-14.94	12670	20231010	46.01	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12670	46.01	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
81	20240910	090209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18520	-150	5	-0.80	489228990	26221	4.92	18670	18670	18520	24250	13070	18670	18657.87	22.12	-3375	19376	19022	18446	18092	17516	19200	18270	4279	5580	5000	13060	10	1	85581490	15850	-3.29	0.36	12	0.03	-5631.00	50839.00	21750	20240827	-14.85	12670	20231010	46.17	21750	-14.85	20240827	13860	33.62	20240123	21750	-14.85	20240827	12670	46.17	20231010	0.85	N	006360	5000	4279 억	18934836	N	N	3533	N	N
82	20240909	160207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18670	420	2	2.30	9815442280	530995	64.64	18000	18800	17870	23700	12780	18250	18485.00	22.23	-155623	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15978	-3.32	0.37	12	0.62	-5631.00	50839.00	21750	20240827	-14.16	12670	20231010	47.36	21750	-14.16	20240827	13860	34.70	20240123	21750	-14.16	20240827	12670	47.36	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	3533	N	N
83	20240909	150207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18620	370	2	2.03	9386473260	507980	61.84	18000	18800	17870	23700	12780	18250	18478.08	22.23	-148219	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15935	-3.31	0.37	12	0.59	-5631.00	50839.00	21750	20240827	-14.39	12670	20231010	46.96	21750	-14.39	20240827	13860	34.34	20240123	21750	-14.39	20240827	12670	46.96	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
84	20240909	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18520	270	2	1.48	8699321860	471067	57.34	18000	18800	17870	23700	12780	18250	18467.32	22.23	-136889	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15850	-3.29	0.36	12	0.55	-5631.00	50839.00	21750	20240827	-14.85	12670	20231010	46.17	21750	-14.85	20240827	13860	33.62	20240123	21750	-14.85	20240827	12670	46.17	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
85	20240909	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18550	300	2	1.64	7944941100	430460	52.40	18000	18800	17870	23700	12780	18250	18456.91	22.23	-127537	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15875	-3.29	0.36	12	0.50	-5631.00	50839.00	21750	20240827	-14.71	12670	20231010	46.41	21750	-14.71	20240827	13860	33.84	20240123	21750	-14.71	20240827	12670	46.41	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
86	20240909	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18470	220	2	1.21	7122709260	385977	46.98	18000	18800	17870	23700	12780	18250	18453.77	22.23	-110522	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15807	-3.28	0.36	12	0.45	-5631.00	50839.00	21750	20240827	-15.08	12670	20231010	45.78	21750	-15.08	20240827	13860	33.26	20240123	21750	-15.08	20240827	12670	45.78	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
87	20240909	110206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18320	70	2	0.38	6422129810	347935	42.35	18000	18800	17870	23700	12780	18250	18457.90	22.23	-101620	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15679	-3.25	0.36	12	0.41	-5631.00	50839.00	21750	20240827	-15.77	12670	20231010	44.59	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12670	44.59	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
88	20240909	100209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18500	250	2	1.37	4283370720	232363	28.29	18000	18800	17870	23700	12780	18250	18434.04	22.23	-84319	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15833	-3.29	0.36	12	0.27	-5631.00	50839.00	21750	20240827	-14.94	12670	20231010	46.01	21750	-14.94	20240827	13860	33.48	20240123	21750	-14.94	20240827	12670	46.01	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
89	20240909	090206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	17950	-300	5	-1.64	457151920	25477	3.10	18000	18010	17870	23700	12780	18250	17942.50	22.23	-514	19336	18792	18436	17892	17536	18615	17715	4279	5450	5000	12770	10	1	85581490	15362	-3.19	0.35	12	0.03	-5631.00	50839.00	21750	20240827	-17.47	12670	20231010	41.67	21750	-17.47	20240827	13860	29.51	20240123	21750	-17.47	20240827	12670	41.67	20231010	0.96	N	006360	5000	4279 억	19022079	N	N	137	N	N
90	20240906	160204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18250	-550	5	-2.93	14972579860	820214	68.05	18910	18980	18080	24400	13160	18800	18254.43	21.97	210462	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15619	-3.24	0.36	12	0.96	-5631.00	50839.00	21750	20240827	-16.09	12670	20231010	44.04	21750	-16.09	20240827	13860	31.67	20240123	21750	-16.09	20240827	12670	44.04	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	137	N	N
91	20240906	150208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18320	-480	5	-2.55	14159238450	775729	64.36	18910	18980	18080	24400	13160	18800	18252.76	21.97	203022	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15679	-3.25	0.36	12	0.91	-5631.00	50839.00	21750	20240827	-15.77	12670	20231010	44.59	21750	-15.77	20240827	13860	32.18	20240123	21750	-15.77	20240827	12670	44.59	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
92	20240906	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18250	-550	5	-2.93	12665751390	694113	57.59	18910	18980	18080	24400	13160	18800	18247.33	21.97	182156	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15619	-3.24	0.36	12	0.81	-5631.00	50839.00	21750	20240827	-16.09	12670	20231010	44.04	21750	-16.09	20240827	13860	31.67	20240123	21750	-16.09	20240827	12670	44.04	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
93	20240906	130205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18240	-560	5	-2.98	11200961750	613878	50.93	18910	18980	18080	24400	13160	18800	18246.17	21.97	154856	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15610	-3.24	0.36	12	0.72	-5631.00	50839.00	21750	20240827	-16.14	12670	20231010	43.96	21750	-16.14	20240827	13860	31.60	20240123	21750	-16.14	20240827	12670	43.96	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
94	20240906	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18220	-580	5	-3.09	9831376730	538665	44.69	18910	18980	18080	24400	13160	18800	18251.30	21.97	121016	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15593	-3.24	0.36	12	0.63	-5631.00	50839.00	21750	20240827	-16.23	12670	20231010	43.80	21750	-16.23	20240827	13860	31.46	20240123	21750	-16.23	20240827	12670	43.80	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
95	20240906	110209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18180	-620	5	-3.30	8094374840	443261	36.78	18910	18980	18080	24400	13160	18800	18260.88	21.97	83310	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15559	-3.23	0.36	12	0.52	-5631.00	50839.00	21750	20240827	-16.41	12670	20231010	43.49	21750	-16.41	20240827	13860	31.17	20240123	21750	-16.41	20240827	12670	43.49	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
96	20240906	100206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18140	-660	5	-3.51	5490790970	300055	24.90	18910	18980	18080	24400	13160	18800	18299.16	21.97	47589	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	15524	-3.22	0.36	12	0.35	-5631.00	50839.00	21750	20240827	-16.60	12670	20231010	43.17	21750	-16.60	20240827	13860	30.88	20240123	21750	-16.60	20240827	12670	43.17	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
97	20240906	090207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18820	20	2	0.11	163706060	8678	0.72	18910	18980	18710	24400	13160	18800	18865.05	21.97	-2595	20206	19502	19076	18372	17946	19290	18160	4279	5600	5000	13160	10	1	85581490	16106	-3.34	0.37	12	0.01	-5631.00	50839.00	21750	20240827	-13.47	12670	20231010	48.54	21750	-13.47	20240827	13860	35.79	20240123	21750	-13.47	20240827	12670	48.54	20231010	0.94	N	006360	5000	4279 억	18806061	N	N	395	N	N
98	20240905	160205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18800	-900	5	-4.57	22899181670	1204504	131.22	19700	19780	18650	25600	13790	19700	19011.34	21.79	172815	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16089	-3.34	0.37	12	1.41	-5631.00	50839.00	21750	20240827	-13.56	12670	20231010	48.38	21750	-13.56	20240827	13860	35.64	20240123	21750	-13.56	20240827	12670	48.38	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	395	N	N
99	20240905	150207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18770	-930	5	-4.72	21077072880	1107526	120.65	19700	19780	18650	25600	13790	19700	19030.75	21.79	168088	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16064	-3.33	0.37	12	1.29	-5631.00	50839.00	21750	20240827	-13.70	12670	20231010	48.15	21750	-13.70	20240827	13860	35.43	20240123	21750	-13.70	20240827	12670	48.15	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
100	20240905	140206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18730	-970	5	-4.92	17845428220	934908	101.85	19700	19780	18660	25600	13790	19700	19087.88	21.79	102745	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16029	-3.33	0.37	12	1.09	-5631.00	50839.00	21750	20240827	-13.89	12670	20231010	47.83	21750	-13.89	20240827	13860	35.14	20240123	21750	-13.89	20240827	12670	47.83	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
101	20240905	130206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	18880	-820	5	-4.16	13851412290	722028	78.66	19700	19780	18880	25600	13790	19700	19184.01	21.79	51768	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16158	-3.35	0.37	12	0.84	-5631.00	50839.00	21750	20240827	-13.20	12670	20231010	49.01	21750	-13.20	20240827	13860	36.22	20240123	21750	-13.20	20240827	12670	49.01	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
102	20240905	120204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19120	-580	5	-2.94	11095690710	576963	62.85	19700	19780	18900	25600	13790	19700	19231.17	21.79	23555	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16363	-3.40	0.38	12	0.67	-5631.00	50839.00	21750	20240827	-12.09	12670	20231010	50.91	21750	-12.09	20240827	13860	37.95	20240123	21750	-12.09	20240827	12670	50.91	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
103	20240905	110206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19030	-670	5	-3.40	7039308450	363794	39.63	19700	19780	19020	25600	13790	19700	19349.68	21.79	-34185	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16286	-3.38	0.37	12	0.43	-5631.00	50839.00	21750	20240827	-12.51	12670	20231010	50.20	21750	-12.51	20240827	13860	37.30	20240123	21750	-12.51	20240827	12670	50.20	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
104	20240905	100205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19450	-250	5	-1.27	3005571240	153977	16.77	19700	19780	19370	25600	13790	19700	19519.57	21.79	-1202	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16646	-3.45	0.38	12	0.18	-5631.00	50839.00	21750	20240827	-10.57	12670	20231010	53.51	21750	-10.57	20240827	13860	40.33	20240123	21750	-10.57	20240827	12670	53.51	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
105	20240905	090207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19640	-60	5	-0.30	130448620	6623	0.72	19700	19780	19640	25600	13790	19700	19696.29	21.79	-3186	20313	20006	19653	19346	18993	19830	19170	4279	5900	5000	13790	10	1	85581490	16808	-3.49	0.39	12	0.01	-5631.00	50839.00	21750	20240827	-9.70	12670	20231010	55.01	21750	-9.70	20240827	13860	41.70	20240123	21750	-9.70	20240827	12670	55.01	20231010	0.99	N	006360	5000	4279 억	18645621	N	N	744	N	N
106	20240904	160204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19700	-550	5	-2.72	17946131200	916849	172.65	19800	19960	19300	26300	14200	20250	19573.65	21.55	163068	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16860	-3.50	0.39	12	1.07	-5631.00	50839.00	21750	20240827	-9.43	12670	20231010	55.49	21750	-9.43	20240827	13860	42.14	20240123	21750	-9.43	20240827	12670	55.49	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	744	N	N
107	20240904	150206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19650	-600	5	-2.96	17016945820	869627	163.76	19800	19960	19300	26300	14200	20250	19568.08	21.55	143182	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16817	-3.49	0.39	12	1.02	-5631.00	50839.00	21750	20240827	-9.66	12670	20231010	55.09	21750	-9.66	20240827	13860	41.77	20240123	21750	-9.66	20240827	12670	55.09	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
108	20240904	140206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19640	-610	5	-3.01	14631396150	748041	140.86	19800	19960	19300	26300	14200	20250	19559.60	21.55	117773	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16808	-3.49	0.39	12	0.87	-5631.00	50839.00	21750	20240827	-9.70	12670	20231010	55.01	21750	-9.70	20240827	13860	41.70	20240123	21750	-9.70	20240827	12670	55.01	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
109	20240904	130204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19470	-780	5	-3.85	12572659340	642795	121.04	19800	19960	19300	26300	14200	20250	19559.34	21.55	92436	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16663	-3.46	0.38	12	0.75	-5631.00	50839.00	21750	20240827	-10.48	12670	20231010	53.67	21750	-10.48	20240827	13860	40.48	20240123	21750	-10.48	20240827	12670	53.67	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
110	20240904	120204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19490	-760	5	-3.75	10332507200	527550	99.34	19800	19960	19300	26300	14200	20250	19585.81	21.55	53134	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16680	-3.46	0.38	12	0.62	-5631.00	50839.00	21750	20240827	-10.39	12670	20231010	53.83	21750	-10.39	20240827	13860	40.62	20240123	21750	-10.39	20240827	12670	53.83	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
111	20240904	110204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19470	-780	5	-3.85	8557565580	436498	82.20	19800	19960	19300	26300	14200	20250	19605.02	21.55	37064	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16663	-3.46	0.38	12	0.51	-5631.00	50839.00	21750	20240827	-10.48	12670	20231010	53.67	21750	-10.48	20240827	13860	40.48	20240123	21750	-10.48	20240827	12670	53.67	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
112	20240904	100205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19370	-880	5	-4.35	6037830600	307626	57.93	19800	19960	19300	26300	14200	20250	19627.14	21.55	13283	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16577	-3.44	0.38	12	0.36	-5631.00	50839.00	21750	20240827	-10.94	12670	20231010	52.88	21750	-10.94	20240827	13860	39.75	20240123	21750	-10.94	20240827	12670	52.88	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
113	20240904	090204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	19670	-580	5	-2.86	1369259920	69596	13.11	19800	19870	19300	26300	14200	20250	19674.24	21.55	15049	20683	20466	20233	20016	19783	20350	19900	4279	6050	5000	14170	10	1	85581490	16834	-3.49	0.39	12	0.08	-5631.00	50839.00	21750	20240827	-9.56	12670	20231010	55.25	21750	-9.56	20240827	13860	41.92	20240123	21750	-9.56	20240827	12670	55.25	20231010	0.95	N	006360	5000	4279 억	18446401	N	N	8111	N	N
114	20240903	160203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20250	-150	5	-0.74	10695952300	528184	131.72	20400	20450	20000	26500	14300	20400	20250.42	21.47	51512	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17330	-3.60	0.40	12	0.62	-5631.00	50839.00	21750	20240827	-6.90	12670	20231010	59.83	21750	-6.90	20240827	13860	46.10	20240123	21750	-6.90	20240827	12670	59.83	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	8111	N	N
115	20240903	150204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20250	-150	5	-0.74	9813570550	484624	120.86	20400	20450	20000	26500	14300	20400	20249.86	21.47	41912	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17330	-3.60	0.40	12	0.57	-5631.00	50839.00	21750	20240827	-6.90	12670	20231010	59.83	21750	-6.90	20240827	13860	46.10	20240123	21750	-6.90	20240827	12670	59.83	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
116	20240903	140204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20300	-100	5	-0.49	7247901300	357174	89.08	20400	20450	20150	26500	14300	20400	20292.35	21.47	20493	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17373	-3.61	0.40	12	0.42	-5631.00	50839.00	21750	20240827	-6.67	12670	20231010	60.22	21750	-6.67	20240827	13860	46.46	20240123	21750	-6.67	20240827	12670	60.22	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
117	20240903	130203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20300	-100	5	-0.49	5248440250	258563	64.48	20400	20450	20150	26500	14300	20400	20298.49	21.47	3254	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17373	-3.61	0.40	12	0.30	-5631.00	50839.00	21750	20240827	-6.67	12670	20231010	60.22	21750	-6.67	20240827	13860	46.46	20240123	21750	-6.67	20240827	12670	60.22	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
118	20240903	120202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20300	-100	5	-0.49	4431833750	218271	54.43	20400	20450	20150	26500	14300	20400	20304.26	21.47	-6140	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17373	-3.61	0.40	12	0.26	-5631.00	50839.00	21750	20240827	-6.67	12670	20231010	60.22	21750	-6.67	20240827	13860	46.46	20240123	21750	-6.67	20240827	12670	60.22	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
119	20240903	110202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20400	0	3	0.00	3786975500	186560	46.53	20400	20450	20150	26500	14300	20400	20298.95	21.47	6105	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17459	-3.62	0.40	12	0.22	-5631.00	50839.00	21750	20240827	-6.21	12670	20231010	61.01	21750	-6.21	20240827	13860	47.19	20240123	21750	-6.21	20240827	12670	61.01	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
120	20240903	100202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20200	-200	5	-0.98	2593959050	127920	31.90	20400	20450	20150	26500	14300	20400	20277.95	21.47	-33692	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17287	-3.59	0.40	12	0.15	-5631.00	50839.00	21750	20240827	-7.13	12670	20231010	59.43	21750	-7.13	20240827	13860	45.74	20240123	21750	-7.13	20240827	12670	59.43	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
121	20240903	090202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20200	-200	5	-0.98	278171900	13711	3.42	20400	20450	20200	26500	14300	20400	20288.02	21.47	-9127	20966	20682	20466	20182	19966	20825	20325	4279	6100	5000	14280	50	1	85581490	17287	-3.59	0.40	12	0.02	-5631.00	50839.00	21750	20240827	-7.13	12670	20231010	59.43	21750	-7.13	20240827	13860	45.74	20240123	21750	-7.13	20240827	12670	59.43	20231010	0.96	N	006360	5000	4279 억	18376064	N	N	568	N	N
122	20240902	160201	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20400	-100	5	-0.49	8128890950	398558	54.73	20350	20750	20250	26650	14350	20500	20395.71	21.41	27934	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17459	-3.62	0.40	12	0.47	-5631.00	50839.00	21750	20240827	-6.21	12670	20231010	61.01	21750	-6.21	20240827	13860	47.19	20240123	21750	-6.21	20240827	12670	61.01	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	568	N	N
123	20240902	150203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20400	-100	5	-0.49	7491650450	367309	50.44	20350	20750	20250	26650	14350	20500	20396.00	21.41	40697	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17459	-3.62	0.40	12	0.43	-5631.00	50839.00	21750	20240827	-6.21	12670	20231010	61.01	21750	-6.21	20240827	13860	47.19	20240123	21750	-6.21	20240827	12670	61.01	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
124	20240902	140203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20400	-100	5	-0.49	6191357700	303463	41.67	20350	20750	20250	26650	14350	20500	20402.30	21.41	26169	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17459	-3.62	0.40	12	0.35	-5631.00	50839.00	21750	20240827	-6.21	12670	20231010	61.01	21750	-6.21	20240827	13860	47.19	20240123	21750	-6.21	20240827	12670	61.01	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
125	20240902	130202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20400	-100	5	-0.49	5307822700	260105	35.72	20350	20750	20250	26650	14350	20500	20406.41	21.41	15866	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17459	-3.62	0.40	12	0.30	-5631.00	50839.00	21750	20240827	-6.21	12670	20231010	61.01	21750	-6.21	20240827	13860	47.19	20240123	21750	-6.21	20240827	12670	61.01	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
126	20240902	120203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20450	-50	5	-0.24	4896496750	239969	32.95	20350	20750	20250	26650	14350	20500	20404.65	21.41	14502	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17501	-3.63	0.40	12	0.28	-5631.00	50839.00	21750	20240827	-5.98	12670	20231010	61.40	21750	-5.98	20240827	13860	47.55	20240123	21750	-5.98	20240827	12670	61.40	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
127	20240902	110203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20350	-150	5	-0.73	4242516050	207976	28.56	20350	20750	20250	26650	14350	20500	20398.99	21.41	7876	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17416	-3.61	0.40	12	0.24	-5631.00	50839.00	21750	20240827	-6.44	12670	20231010	60.62	21750	-6.44	20240827	13860	46.83	20240123	21750	-6.44	20240827	12670	60.62	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
128	20240902	100201	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20500	0	3	0.00	2835249000	139097	19.10	20350	20750	20250	26650	14350	20500	20383.12	21.41	9421	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17544	-3.64	0.40	12	0.16	-5631.00	50839.00	21750	20240827	-5.75	12670	20231010	61.80	21750	-5.75	20240827	13860	47.91	20240123	21750	-5.75	20240827	12670	61.80	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N
129	20240902	090201	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	20300	-200	5	-0.98	194875400	9573	1.31	20350	20500	20300	26650	14350	20500	20354.46	21.41	-5249	21300	20900	20550	20150	19800	20725	19975	4279	6150	5000	14350	50	1	85581490	17373	-3.61	0.40	12	0.01	-5631.00	50839.00	21750	20240827	-6.67	12670	20231010	60.22	21750	-6.67	20240827	13860	46.46	20240123	21750	-6.67	20240827	12670	60.22	20231010	0.97	N	006360	5000	4279 억	18323436	N	N	118	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History