KissMeData/047040/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3920	40	2	1.03	1369938915	350670	24.18	3880	3950	3875	5040	2720	3880	3906.63	12.51	0	-74440	4066	3972	3921	3827	3776	3947	3802	20781	1160	5000	3020	5	1	415622638	16292	3.23	0.43	12	0.08	1213.00	9182.00	4950	20230131	-20.81	3800	20230707	3.16	4340	-9.68	20240111	3870	1.29	20240122	4950	-20.81	20230131	3800	3.16	20230707	1.31	N	047040	5000	20781 억	51988408	N	N	701	N	N
3	20240123	110515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3945	65	2	1.68	1038357450	266407	18.37	3880	3945	3875	5040	2720	3880	3897.64	12.51	0	-56470	4066	3972	3921	3827	3776	3947	3802	20781	1160	5000	3020	5	1	415622638	16396	3.25	0.43	12	0.06	1213.00	9182.00	4950	20230131	-20.30	3800	20230707	3.82	4340	-9.10	20240111	3870	1.94	20240122	4950	-20.30	20230131	3800	3.82	20230707	1.31	N	047040	5000	20781 억	51988408	N	N	701	N	N
4	20240123	100514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3895	15	2	0.39	626183215	161012	11.10	3880	3905	3875	5040	2720	3880	3889.05	12.51	0	-40961	4066	3972	3921	3827	3776	3947	3802	20781	1160	5000	3020	5	1	415622638	16189	3.21	0.42	12	0.04	1213.00	9182.00	4950	20230131	-21.31	3800	20230707	2.50	4340	-10.25	20240111	3870	0.65	20240122	4950	-21.31	20230131	3800	2.50	20230707	1.31	N	047040	5000	20781 억	51988408	N	N	701	N	N
5	20240123	090514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3905	25	2	0.64	96996870	24925	1.72	3880	3905	3880	5040	2720	3880	3891.55	12.51	0	-2310	4066	3972	3921	3827	3776	3947	3802	20781	1160	5000	3020	5	1	415622638	16230	3.22	0.43	12	0.01	1213.00	9182.00	4950	20230131	-21.11	3800	20230707	2.76	4340	-10.02	20240111	3870	0.90	20240122	4950	-21.11	20230131	3800	2.76	20230707	1.31	N	047040	5000	20781 억	51988408	N	N	701	N	N
6	20240119	160511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3980	10	2	0.25	2954653690	740072	77.54	4000	4040	3970	5160	2780	3970	3992.45	12.73	0	-240277	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16542	3.28	0.43	12	0.18	1213.00	9182.00	4950	20230131	-19.60	3800	20230707	4.74	4340	-8.29	20240111	3955	0.63	20240118	4950	-19.60	20230131	3800	4.74	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	157	N	N
7	20240119	150512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3975	5	2	0.13	2553152480	639260	66.97	4000	4040	3970	5160	2780	3970	3993.92	12.73	0	-223048	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16521	3.28	0.43	12	0.15	1213.00	9182.00	4950	20230131	-19.70	3800	20230707	4.61	4340	-8.41	20240111	3955	0.51	20240118	4950	-19.70	20230131	3800	4.61	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
8	20240119	140511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3975	5	2	0.13	2231060935	558294	58.49	4000	4040	3970	5160	2780	3970	3996.21	12.73	0	-199267	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16521	3.28	0.43	12	0.13	1213.00	9182.00	4950	20230131	-19.70	3800	20230707	4.61	4340	-8.41	20240111	3955	0.51	20240118	4950	-19.70	20230131	3800	4.61	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
9	20240119	130512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3975	5	2	0.13	1742197970	435397	45.62	4000	4040	3975	5160	2780	3970	4001.40	12.73	0	-108484	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16521	3.28	0.43	12	0.10	1213.00	9182.00	4950	20230131	-19.70	3800	20230707	4.61	4340	-8.41	20240111	3955	0.51	20240118	4950	-19.70	20230131	3800	4.61	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
10	20240119	120514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3985	15	2	0.38	1456289890	363612	38.10	4000	4040	3975	5160	2780	3970	4005.07	12.73	0	-71173	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16563	3.29	0.43	12	0.09	1213.00	9182.00	4950	20230131	-19.49	3800	20230707	4.87	4340	-8.18	20240111	3955	0.76	20240118	4950	-19.49	20230131	3800	4.87	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
11	20240119	110513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4000	30	2	0.76	1065818050	265810	27.85	4000	4040	3995	5160	2780	3970	4009.70	12.73	0	-9611	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16625	3.30	0.44	12	0.06	1213.00	9182.00	4950	20230131	-19.19	3800	20230707	5.26	4340	-7.83	20240111	3955	1.14	20240118	4950	-19.19	20230131	3800	5.26	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
12	20240119	100517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4010	40	2	1.01	761533815	189814	19.89	4000	4040	3995	5160	2780	3970	4012.00	12.73	0	3422	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16666	3.31	0.44	12	0.05	1213.00	9182.00	4950	20230131	-18.99	3800	20230707	5.53	4340	-7.60	20240111	3955	1.39	20240118	4950	-18.99	20230131	3800	5.53	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
13	20240119	090511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4000	30	2	0.76	134861860	33702	3.53	4000	4010	3995	5160	2780	3970	4001.60	12.73	0	9483	4140	4055	4005	3920	3870	4030	3895	20781	1190	5000	3090	5	1	415622638	16625	3.30	0.44	12	0.01	1213.00	9182.00	4950	20230131	-19.19	3800	20230707	5.26	4340	-7.83	20240111	3955	1.14	20240118	4950	-19.19	20230131	3800	5.26	20230707	1.35	N	047040	5000	20781 억	52920088	N	N	5	N	N
14	20240118	160510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3970	-40	5	-1.00	3797388485	952988	79.59	4000	4090	3955	5210	2810	4010	3984.76	12.82	0	-379510	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16500	3.27	0.43	12	0.23	1213.00	9182.00	4950	20230131	-19.80	3800	20230707	4.47	4340	-8.53	20240111	3955	0.38	20240118	4950	-19.80	20230131	3800	4.47	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	5	N	N
15	20240118	150511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3980	-30	5	-0.75	3303300060	828606	69.20	4000	4090	3955	5210	2810	4010	3986.58	12.82	0	-362858	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16542	3.28	0.43	12	0.20	1213.00	9182.00	4950	20230131	-19.60	3800	20230707	4.74	4340	-8.29	20240111	3955	0.63	20240118	4950	-19.60	20230131	3800	4.74	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
16	20240118	140511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3970	-40	5	-1.00	3020872875	757564	63.27	4000	4090	3955	5210	2810	4010	3987.61	12.82	0	-331378	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16500	3.27	0.43	12	0.18	1213.00	9182.00	4950	20230131	-19.80	3800	20230707	4.47	4340	-8.53	20240111	3955	0.38	20240118	4950	-19.80	20230131	3800	4.47	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
17	20240118	130510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3985	-25	5	-0.62	2400907770	601386	50.23	4000	4090	3955	5210	2810	4010	3992.29	12.82	0	-258108	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16563	3.29	0.43	12	0.14	1213.00	9182.00	4950	20230131	-19.49	3800	20230707	4.87	4340	-8.18	20240111	3955	0.76	20240118	4950	-19.49	20230131	3800	4.87	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
18	20240118	120512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3990	-20	5	-0.50	2155156545	539751	45.08	4000	4090	3955	5210	2810	4010	3992.87	12.82	0	-232118	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16583	3.29	0.43	12	0.13	1213.00	9182.00	4950	20230131	-19.39	3800	20230707	5.00	4340	-8.06	20240111	3955	0.88	20240118	4950	-19.39	20230131	3800	5.00	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
19	20240118	110512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4005	-5	5	-0.12	1581523045	396147	33.08	4000	4090	3955	5210	2810	4010	3992.26	12.82	0	-131443	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16646	3.30	0.44	12	0.10	1213.00	9182.00	4950	20230131	-19.09	3800	20230707	5.39	4340	-7.72	20240111	3955	1.26	20240118	4950	-19.09	20230131	3800	5.39	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
20	20240118	100510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4005	-5	5	-0.12	1026333795	257296	21.49	4000	4090	3955	5210	2810	4010	3988.92	12.82	0	-99575	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16646	3.30	0.44	12	0.06	1213.00	9182.00	4950	20230131	-19.09	3800	20230707	5.39	4340	-7.72	20240111	3955	1.26	20240118	4950	-19.09	20230131	3800	5.39	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
21	20240118	090510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3980	-30	5	-0.75	192864725	48416	4.04	4000	4005	3970	5210	2810	4010	3983.49	12.82	0	-3581	4170	4090	4030	3950	3890	4060	3920	20781	1200	5000	3120	5	1	415622638	16542	3.28	0.43	12	0.01	1213.00	9182.00	4950	20230131	-19.60	3800	20230707	4.74	4340	-8.29	20240111	3970	0.25	20240118	4950	-19.60	20230131	3800	4.74	20230707	1.37	N	047040	5000	20781 억	53269925	N	N	1264	N	N
22	20240117	160508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4010	-80	5	-1.96	4773261715	1190686	171.76	4090	4110	3970	5310	2865	4090	4008.83	12.89	0	-300555	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16666	3.31	0.44	12	0.29	1213.00	9182.00	4950	20230131	-18.99	3800	20230707	5.53	4340	-7.60	20240111	3970	1.01	20240117	4950	-18.99	20230131	3800	5.53	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	1264	N	N
23	20240117	150512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3995	-95	5	-2.32	4291341260	1070323	154.39	4090	4110	3970	5310	2865	4090	4009.39	12.89	0	-311173	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16604	3.29	0.44	12	0.26	1213.00	9182.00	4950	20230131	-19.29	3800	20230707	5.13	4340	-7.95	20240111	3970	0.63	20240117	4950	-19.29	20230131	3800	5.13	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
24	20240117	140509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3995	-95	5	-2.32	3904719465	973559	140.44	4090	4110	3970	5310	2865	4090	4010.77	12.89	0	-309670	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16604	3.29	0.44	12	0.23	1213.00	9182.00	4950	20230131	-19.29	3800	20230707	5.13	4340	-7.95	20240111	3970	0.63	20240117	4950	-19.29	20230131	3800	5.13	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
25	20240117	130511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3990	-100	5	-2.44	3206691175	798401	115.17	4090	4110	3985	5310	2865	4090	4016.39	12.89	0	-240730	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16583	3.29	0.43	12	0.19	1213.00	9182.00	4950	20230131	-19.39	3800	20230707	5.00	4340	-8.06	20240111	3985	0.13	20240117	4950	-19.39	20230131	3800	5.00	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
26	20240117	120511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	3995	-95	5	-2.32	2710276505	674002	97.22	4090	4110	3990	5310	2865	4090	4021.17	12.89	0	-168720	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16604	3.29	0.44	12	0.16	1213.00	9182.00	4950	20230131	-19.29	3800	20230707	5.13	4340	-7.95	20240111	3990	0.13	20240117	4950	-19.29	20230131	3800	5.13	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
27	20240117	110511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4020	-70	5	-1.71	1800696805	446781	64.45	4090	4110	4000	5310	2865	4090	4030.38	12.89	0	-123218	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16708	3.31	0.44	12	0.11	1213.00	9182.00	4950	20230131	-18.79	3800	20230707	5.79	4340	-7.37	20240111	4000	0.50	20240117	4950	-18.79	20230131	3800	5.79	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
28	20240117	100508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4020	-70	5	-1.71	1453464045	360396	51.99	4090	4110	4000	5310	2865	4090	4032.96	12.89	0	-94806	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16708	3.31	0.44	12	0.09	1213.00	9182.00	4950	20230131	-18.79	3800	20230707	5.79	4340	-7.37	20240111	4000	0.50	20240117	4950	-18.79	20230131	3800	5.79	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
29	20240117	090510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4065	-25	5	-0.61	186897430	45814	6.61	4090	4110	4065	5310	2865	4090	4079.48	12.89	0	-27799	4160	4125	4100	4065	4040	4142	4082	20781	1220	5000	3190	5	1	415622638	16895	3.35	0.44	12	0.01	1213.00	9182.00	4950	20230131	-17.88	3800	20230707	6.97	4340	-6.34	20240111	4065	0.00	20240117	4950	-17.88	20230131	3800	6.97	20230707	1.34	N	047040	5000	20781 억	53580324	N	N	2253	N	N
30	20240116	160509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4090	-5	5	-0.12	2821799680	687282	58.57	4080	4135	4075	5320	2870	4095	4105.76	12.85	0	95100	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	16999	3.37	0.45	12	0.17	1213.00	9182.00	4950	20230131	-17.37	3800	20230707	7.63	4340	-5.76	20240111	4075	0.37	20240116	4950	-17.37	20230131	3800	7.63	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	2253	N	N
31	20240116	150508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	0	3	0.00	2629478235	640281	54.56	4080	4135	4075	5320	2870	4095	4106.76	12.85	0	84221	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17020	3.38	0.45	12	0.15	1213.00	9182.00	4950	20230131	-17.27	3800	20230707	7.76	4340	-5.65	20240111	4075	0.49	20240116	4950	-17.27	20230131	3800	7.76	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
32	20240116	140510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4115	20	2	0.49	2000565365	486854	41.49	4080	4135	4075	5320	2870	4095	4109.17	12.85	0	92833	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17103	3.39	0.45	12	0.12	1213.00	9182.00	4950	20230131	-16.87	3800	20230707	8.29	4340	-5.18	20240111	4075	0.98	20240116	4950	-16.87	20230131	3800	8.29	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
33	20240116	130509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4125	30	2	0.73	1822930140	443712	37.81	4080	4135	4075	5320	2870	4095	4108.36	12.85	0	86750	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17144	3.40	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.67	3800	20230707	8.55	4340	-4.95	20240111	4075	1.23	20240116	4950	-16.67	20230131	3800	8.55	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
34	20240116	120508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	25	2	0.61	1600747380	389902	33.23	4080	4135	4075	5320	2870	4095	4105.51	12.85	0	71126	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17124	3.40	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4340	-5.07	20240111	4075	1.10	20240116	4950	-16.77	20230131	3800	8.42	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
35	20240116	110507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4115	20	2	0.49	1343316590	327502	27.91	4080	4135	4075	5320	2870	4095	4101.70	12.85	0	38943	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17103	3.39	0.45	12	0.08	1213.00	9182.00	4950	20230131	-16.87	3800	20230707	8.29	4340	-5.18	20240111	4075	0.98	20240116	4950	-16.87	20230131	3800	8.29	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
36	20240116	100508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4085	-10	5	-0.24	1051891625	256487	21.86	4080	4135	4080	5320	2870	4095	4101.15	12.85	0	22699	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	16978	3.37	0.44	12	0.06	1213.00	9182.00	4950	20230131	-17.47	3800	20230707	7.50	4340	-5.88	20240111	4080	0.12	20240116	4950	-17.47	20230131	3800	7.50	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
37	20240116	090506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	5	2	0.12	180351725	44083	3.76	4080	4115	4080	5320	2870	4095	4091.19	12.85	0	16501	4268	4181	4133	4046	3998	4157	4022	20781	1225	5000	3190	5	1	415622638	17041	3.38	0.45	12	0.01	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4340	-5.53	20240111	4080	0.49	20240116	4950	-17.17	20230131	3800	7.89	20230707	1.34	N	047040	5000	20781 억	53421746	N	N	209	N	N
38	20240115	160507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	-110	5	-2.62	4827549115	1169887	126.39	4205	4220	4085	5460	2945	4205	4126.67	12.92	97720	-298820	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17020	3.38	0.45	12	0.28	1213.00	9182.00	4950	20230131	-17.27	3800	20230707	7.76	4340	-5.65	20240111	4080	0.37	20240104	4950	-17.27	20230131	3800	7.76	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	209	N	N
39	20240115	150508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	-110	5	-2.62	4304615385	1042275	112.60	4205	4220	4085	5460	2945	4205	4130.02	12.92	97720	-236869	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17020	3.38	0.45	12	0.25	1213.00	9182.00	4950	20230131	-17.27	3800	20230707	7.76	4340	-5.65	20240111	4080	0.37	20240104	4950	-17.27	20230131	3800	7.76	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
40	20240115	140508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	-105	5	-2.50	3471318735	838670	90.60	4205	4220	4090	5460	2945	4205	4139.08	12.92	97720	-189376	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17041	3.38	0.45	12	0.20	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4340	-5.53	20240111	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
41	20240115	130506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-70	5	-1.66	1953279725	468846	50.65	4205	4220	4130	5460	2945	4205	4166.14	12.92	97720	-139697	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17186	3.41	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4340	-4.72	20240111	4080	1.35	20240104	4950	-16.46	20230131	3800	8.82	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
42	20240115	120506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	-55	5	-1.31	1531590425	367121	39.66	4205	4220	4140	5460	2945	4205	4171.90	12.92	97720	-87515	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17248	3.42	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4340	-4.38	20240111	4080	1.72	20240104	4950	-16.16	20230131	3800	9.21	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
43	20240115	110506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-60	5	-1.43	1227497850	293810	31.74	4205	4220	4140	5460	2945	4205	4177.86	12.92	97720	-63161	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17228	3.42	0.45	12	0.07	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4340	-4.49	20240111	4080	1.59	20240104	4950	-16.26	20230131	3800	9.08	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
44	20240115	100505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4205	0	3	0.00	666060195	159014	17.18	4205	4220	4165	5460	2945	4205	4188.69	12.92	97720	-835	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17477	3.47	0.46	12	0.04	1213.00	9182.00	4950	20230131	-15.05	3800	20230707	10.66	4340	-3.11	20240111	4080	3.06	20240104	4950	-15.05	20230131	3800	10.66	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
45	20240115	090506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	-20	5	-0.48	125347660	29974	3.24	4205	4210	4165	5460	2945	4205	4181.88	12.92	97720	-6413	4388	4296	4238	4146	4088	4267	4117	20781	1255	5000	3270	5	1	415622638	17394	3.45	0.46	12	0.01	1213.00	9182.00	4950	20230131	-15.45	3800	20230707	10.13	4340	-3.57	20240111	4080	2.57	20240104	4950	-15.45	20230131	3800	10.13	20230707	1.33	N	047040	5000	20781 억	53688318	N	N	648	N	N
46	20240112	160503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4205	-35	5	-0.83	3902254025	922054	49.81	4240	4330	4180	5510	2970	4240	4232.18	12.94	-27610	-283967	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17477	3.47	0.46	12	0.22	1213.00	9182.00	4950	20230131	-15.05	3800	20230707	10.66	4340	-3.11	20240111	4080	3.06	20240104	4950	-15.05	20230131	3800	10.66	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	648	N	N
47	20240112	150505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4200	-40	5	-0.94	3578781890	845094	45.65	4240	4330	4180	5510	2970	4240	4234.77	12.94	-27610	-252361	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17456	3.46	0.46	12	0.20	1213.00	9182.00	4950	20230131	-15.15	3800	20230707	10.53	4340	-3.23	20240111	4080	2.94	20240104	4950	-15.15	20230131	3800	10.53	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
48	20240112	140505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	-60	5	-1.42	3162082830	745711	40.28	4240	4330	4180	5510	2970	4240	4240.36	12.94	-27610	-238601	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17373	3.45	0.46	12	0.18	1213.00	9182.00	4950	20230131	-15.56	3800	20230707	10.00	4340	-3.69	20240111	4080	2.45	20240104	4950	-15.56	20230131	3800	10.00	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
49	20240112	130503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4220	-20	5	-0.47	2467435695	580091	31.34	4240	4330	4205	5510	2970	4240	4253.53	12.94	-27610	-155860	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17539	3.48	0.46	12	0.14	1213.00	9182.00	4950	20230131	-14.75	3800	20230707	11.05	4340	-2.76	20240111	4080	3.43	20240104	4950	-14.75	20230131	3800	11.05	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
50	20240112	120505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4215	-25	5	-0.59	2177384980	511296	27.62	4240	4330	4205	5510	2970	4240	4258.56	12.94	-27610	-101184	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17518	3.47	0.46	12	0.12	1213.00	9182.00	4950	20230131	-14.85	3800	20230707	10.92	4340	-2.88	20240111	4080	3.31	20240104	4950	-14.85	20230131	3800	10.92	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
51	20240112	110503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	15	2	0.35	1586624775	371292	20.06	4240	4330	4220	5510	2970	4240	4273.25	12.94	-27610	-37437	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17685	3.51	0.46	12	0.09	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4340	-1.96	20240111	4080	4.29	20240104	4950	-14.04	20230131	3800	11.97	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
52	20240112	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	15	2	0.35	1110066855	258936	13.99	4240	4330	4240	5510	2970	4240	4287.03	12.94	-27610	492	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17685	3.51	0.46	12	0.06	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4340	-1.96	20240111	4080	4.29	20240104	4950	-14.04	20230131	3800	11.97	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
53	20240112	090503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4320	80	2	1.89	400006355	92934	5.02	4240	4330	4240	5510	2970	4240	4304.21	12.94	-27610	9074	4373	4306	4273	4206	4173	4290	4190	20781	1270	5000	3300	5	1	415622638	17955	3.56	0.47	12	0.02	1213.00	9182.00	4950	20230131	-12.73	3800	20230707	13.68	4340	-0.46	20240111	4080	5.88	20240104	4950	-12.73	20230131	3800	13.68	20230707	1.35	N	047040	5000	20781 억	53761253	N	N	1377	N	N
54	20240111	160501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4240	-20	5	-0.47	7901411475	1848274	102.42	4285	4340	4240	5530	2985	4260	4275.20	12.92	-3323	50970	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17622	3.50	0.46	12	0.44	1213.00	9182.00	4950	20230131	-14.34	3800	20230707	11.58	4340	-2.30	20240111	4080	3.92	20240104	4950	-14.34	20230131	3800	11.58	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1377	N	N
55	20240111	150504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4270	10	2	0.23	5672613275	1322938	73.31	4285	4340	4245	5530	2985	4260	4287.89	12.92	-3323	-94807	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17747	3.52	0.47	12	0.32	1213.00	9182.00	4950	20230131	-13.74	3800	20230707	12.37	4340	-1.61	20240111	4080	4.66	20240104	4950	-13.74	20230131	3800	12.37	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
56	20240111	140503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4245	-15	5	-0.35	5172629465	1205843	66.82	4285	4340	4245	5530	2985	4260	4289.64	12.92	-3323	-85542	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17643	3.50	0.46	12	0.29	1213.00	9182.00	4950	20230131	-14.24	3800	20230707	11.71	4340	-2.19	20240111	4080	4.04	20240104	4950	-14.24	20230131	3800	11.71	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
57	20240111	130501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-5	5	-0.12	4737501935	1103588	61.15	4285	4340	4245	5530	2985	4260	4292.82	12.92	-3323	-36380	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17685	3.51	0.46	12	0.27	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4340	-1.96	20240111	4080	4.29	20240104	4950	-14.04	20230131	3800	11.97	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
58	20240111	120502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4270	10	2	0.23	4254260190	990183	54.87	4285	4340	4250	5530	2985	4260	4296.44	12.92	-3323	-27037	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17747	3.52	0.47	12	0.24	1213.00	9182.00	4950	20230131	-13.74	3800	20230707	12.37	4340	-1.61	20240111	4080	4.66	20240104	4950	-13.74	20230131	3800	12.37	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
59	20240111	110504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4280	20	2	0.47	3735759320	868880	48.15	4285	4340	4255	5530	2985	4260	4299.51	12.92	-3323	-4003	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17789	3.53	0.47	12	0.21	1213.00	9182.00	4950	20230131	-13.54	3800	20230707	12.63	4340	-1.38	20240111	4080	4.90	20240104	4950	-13.54	20230131	3800	12.63	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
60	20240111	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4295	35	2	0.82	2960908240	688264	38.14	4285	4340	4255	5530	2985	4260	4301.99	12.92	-3323	-2686	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17851	3.54	0.47	12	0.17	1213.00	9182.00	4950	20230131	-13.23	3800	20230707	13.03	4340	-1.04	20240111	4080	5.27	20240104	4950	-13.23	20230131	3800	13.03	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
61	20240111	090501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4265	5	2	0.12	607798055	141759	7.86	4285	4310	4265	5530	2985	4260	4287.54	12.92	-3323	-17607	4356	4307	4231	4182	4106	4332	4207	20781	1270	5000	3320	5	1	415622638	17726	3.52	0.46	12	0.03	1213.00	9182.00	4950	20230131	-13.84	3800	20230707	12.24	4310	-1.04	20240111	4080	4.53	20240104	4950	-13.84	20230131	3800	12.24	20230707	1.38	N	047040	5000	20781 억	53712857	N	N	1721	N	N
62	20240110	160500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4260	90	2	2.16	7558583970	1785809	176.25	4195	4280	4155	5420	2920	4170	4232.55	12.83	21488	211402	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17706	3.51	0.46	12	0.43	1213.00	9182.00	4950	20230131	-13.94	3800	20230707	12.11	4280	-0.47	20240110	4080	4.41	20240104	4950	-13.94	20230131	3800	12.11	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1721	N	N
63	20240110	150501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4245	75	2	1.80	6793739590	1606100	158.51	4195	4280	4155	5420	2920	4170	4229.96	12.83	21488	168768	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17643	3.50	0.46	12	0.39	1213.00	9182.00	4950	20230131	-14.24	3800	20230707	11.71	4280	-0.82	20240110	4080	4.04	20240104	4950	-14.24	20230131	3800	11.71	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
64	20240110	140502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4235	65	2	1.56	5915951425	1399219	138.10	4195	4280	4155	5420	2920	4170	4228.04	12.83	21488	177082	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17602	3.49	0.46	12	0.34	1213.00	9182.00	4950	20230131	-14.44	3800	20230707	11.45	4280	-1.05	20240110	4080	3.80	20240104	4950	-14.44	20230131	3800	11.45	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
65	20240110	130501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4225	55	2	1.32	5394941940	1275878	125.92	4195	4280	4155	5420	2920	4170	4228.42	12.83	21488	205062	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17560	3.48	0.46	12	0.31	1213.00	9182.00	4950	20230131	-14.65	3800	20230707	11.18	4280	-1.29	20240110	4080	3.55	20240104	4950	-14.65	20230131	3800	11.18	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
66	20240110	120502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4230	60	2	1.44	4686136070	1108365	109.39	4195	4280	4155	5420	2920	4170	4227.97	12.83	21488	251324	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17581	3.49	0.46	12	0.27	1213.00	9182.00	4950	20230131	-14.55	3800	20230707	11.32	4280	-1.17	20240110	4080	3.68	20240104	4950	-14.55	20230131	3800	11.32	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
67	20240110	110501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4240	70	2	1.68	2250592835	536228	52.92	4195	4245	4155	5420	2920	4170	4197.08	12.83	21488	151671	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17622	3.50	0.46	12	0.13	1213.00	9182.00	4950	20230131	-14.34	3800	20230707	11.58	4245	-0.12	20240110	4080	3.92	20240104	4950	-14.34	20230131	3800	11.58	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
68	20240110	100500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	-10	5	-0.24	832671085	199203	19.66	4195	4205	4160	5420	2920	4170	4180.01	12.83	21488	16316	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17290	3.43	0.45	12	0.05	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4210	-1.19	20240109	4080	1.96	20240104	4950	-15.96	20230131	3800	9.47	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
69	20240110	090500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	5	2	0.12	158145600	37812	3.73	4195	4195	4170	5420	2920	4170	4182.42	12.83	21488	12740	4263	4216	4163	4116	4063	4240	4140	20781	1250	5000	3250	5	1	415622638	17352	3.44	0.45	12	0.01	1213.00	9182.00	4950	20230131	-15.66	3800	20230707	9.87	4210	-0.83	20240109	4080	2.33	20240104	4950	-15.66	20230131	3800	9.87	20230707	1.38	N	047040	5000	20781 억	53308635	N	N	1752	N	N
70	20240109	160459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	70	2	1.71	4199279990	1009034	176.50	4125	4210	4110	5330	2870	4100	4161.68	12.80	39378	139739	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17331	3.44	0.45	12	0.24	1213.00	9182.00	4950	20230131	-15.76	3800	20230707	9.74	4210	-0.95	20240109	4080	2.21	20240104	4950	-15.76	20230131	3800	9.74	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	1752	N	N
71	20240109	150500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	75	2	1.83	4073123335	978777	171.21	4125	4210	4110	5330	2870	4100	4161.44	12.80	39378	149394	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17352	3.44	0.45	12	0.24	1213.00	9182.00	4950	20230131	-15.66	3800	20230707	9.87	4210	-0.83	20240109	4080	2.33	20240104	4950	-15.66	20230131	3800	9.87	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
72	20240109	140500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	85	2	2.07	3597294590	864721	151.26	4125	4210	4110	5330	2870	4100	4160.06	12.80	39378	159834	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17394	3.45	0.46	12	0.21	1213.00	9182.00	4950	20230131	-15.45	3800	20230707	10.13	4210	-0.59	20240109	4080	2.57	20240104	4950	-15.45	20230131	3800	10.13	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
73	20240109	130500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	95	2	2.32	2937542730	707353	123.73	4125	4200	4110	5330	2870	4100	4152.87	12.80	39378	165196	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17435	3.46	0.46	12	0.17	1213.00	9182.00	4950	20230131	-15.25	3800	20230707	10.39	4200	-0.12	20240109	4080	2.82	20240104	4950	-15.25	20230131	3800	10.39	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
74	20240109	120504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	85	2	2.07	2198912585	530791	92.85	4125	4185	4110	5330	2870	4100	4142.71	12.80	39378	118811	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17394	3.45	0.46	12	0.13	1213.00	9182.00	4950	20230131	-15.45	3800	20230707	10.13	4185	0.00	20240109	4080	2.57	20240104	4950	-15.45	20230131	3800	10.13	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
75	20240109	110500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	40	2	0.98	1558984515	376960	65.94	4125	4165	4110	5330	2870	4100	4135.68	12.80	39378	74324	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17207	3.41	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4180	-0.96	20240102	4080	1.47	20240104	4950	-16.36	20230131	3800	8.95	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
76	20240109	100500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	35	2	0.85	927439770	224507	39.27	4125	4140	4110	5330	2870	4100	4131.01	12.80	39378	39032	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17186	3.41	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4180	-1.08	20240102	4080	1.35	20240104	4950	-16.46	20230131	3800	8.82	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
77	20240109	090500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	35	2	0.85	172108955	41718	7.30	4125	4135	4110	5330	2870	4100	4125.53	12.80	39378	13457	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17186	3.41	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4180	-1.08	20240102	4080	1.35	20240104	4950	-16.46	20230131	3800	8.82	20230707	1.36	N	047040	5000	20781 억	53182990	N	N	6102	N	N
78	20240108	160459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	0	3	0.00	2332804070	567647	95.47	4100	4135	4090	5330	2870	4100	4109.61	12.79	72831	-36808	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17041	3.38	0.45	12	0.14	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4180	-1.91	20240102	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	6102	N	N
79	20240108	150500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	5	2	0.12	2106013690	512348	86.17	4100	4135	4090	5330	2870	4100	4110.51	12.79	72831	-726	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17061	3.38	0.45	12	0.12	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4180	-1.79	20240102	4080	0.61	20240104	4950	-17.07	20230131	3800	8.03	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
80	20240108	140500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	5	2	0.12	1797497350	437214	73.53	4100	4135	4090	5330	2870	4100	4111.25	12.79	72831	30725	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17061	3.38	0.45	12	0.11	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4180	-1.79	20240102	4080	0.61	20240104	4950	-17.07	20230131	3800	8.03	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
81	20240108	130459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	1701866920	413934	69.62	4100	4135	4090	5330	2870	4100	4111.45	12.79	72831	36963	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.10	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
82	20240108	120500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	5	2	0.12	1492123535	362894	61.03	4100	4135	4090	5330	2870	4100	4111.73	12.79	72831	51518	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17061	3.38	0.45	12	0.09	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4180	-1.79	20240102	4080	0.61	20240104	4950	-17.07	20230131	3800	8.03	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
83	20240108	110501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	1269501345	308732	51.92	4100	4135	4090	5330	2870	4100	4111.98	12.79	72831	69440	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.07	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
84	20240108	100501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	20	2	0.49	892128160	217255	36.54	4100	4130	4090	5330	2870	4100	4106.36	12.79	72831	50217	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17124	3.40	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4180	-1.44	20240102	4080	0.98	20240104	4950	-16.77	20230131	3800	8.42	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
85	20240108	090459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	0	3	0.00	206838670	50337	8.47	4100	4130	4095	5330	2870	4100	4109.08	12.79	72831	-2634	4153	4126	4108	4081	4063	4122	4077	20781	1230	5000	3190	5	1	415622638	17041	3.38	0.45	12	0.01	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4180	-1.91	20240102	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.36	N	047040	5000	20781 억	53168542	N	N	2569	N	N
86	20240105	160459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	0	3	0.00	2424326705	590670	88.15	4100	4135	4090	5330	2870	4100	4104.37	12.81	41937	-182841	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17041	3.38	0.45	12	0.14	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4180	-1.91	20240102	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	2569	N	N
87	20240105	150501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	0	3	0.00	2199244365	535761	79.95	4100	4135	4090	5330	2870	4100	4104.90	12.81	41937	-187849	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17041	3.38	0.45	12	0.13	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4180	-1.91	20240102	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
88	20240105	140457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	-5	5	-0.12	1939514535	472348	70.49	4100	4135	4090	5330	2870	4100	4106.11	12.81	41937	-166136	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17020	3.38	0.45	12	0.11	1213.00	9182.00	4950	20230131	-17.27	3800	20230707	7.76	4180	-2.03	20240102	4080	0.37	20240104	4950	-17.27	20230131	3800	7.76	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
89	20240105	130459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	5	2	0.12	1232078455	299786	44.74	4100	4135	4095	5330	2870	4100	4109.86	12.81	41937	-40880	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17061	3.38	0.45	12	0.07	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4180	-1.79	20240102	4080	0.61	20240104	4950	-17.07	20230131	3800	8.03	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
90	20240105	120459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	938369265	228263	34.06	4100	4135	4095	5330	2870	4100	4110.91	12.81	41937	-10260	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
91	20240105	110457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	814261610	198070	29.56	4100	4135	4095	5330	2870	4100	4110.98	12.81	41937	-6675	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
92	20240105	100501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	587085030	142767	21.31	4100	4135	4095	5330	2870	4100	4112.19	12.81	41937	-11427	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.03	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
93	20240105	090458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	10	2	0.24	75784170	18452	2.75	4100	4120	4100	5330	2870	4100	4107.10	12.81	41937	-5490	4193	4146	4113	4066	4033	4170	4090	20781	1230	5000	3190	5	1	415622638	17082	3.39	0.45	12	0.00	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.32	N	047040	5000	20781 억	53260921	N	N	12006	N	N
94	20240104	160456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4100	-10	5	-0.24	2728512820	661433	73.59	4095	4160	4080	5340	2880	4110	4125.31	12.81	-450	-101727	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17041	3.38	0.45	12	0.16	1213.00	9182.00	4950	20230131	-17.17	3800	20230707	7.89	4180	-1.91	20240102	4080	0.49	20240104	4950	-17.17	20230131	3800	7.89	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	12006	N	N
95	20240104	150457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	0	3	0.00	2329420540	564189	62.77	4095	4160	4080	5340	2880	4110	4128.80	12.81	-450	-67558	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17082	3.39	0.45	12	0.14	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4080	0.74	20240104	4950	-16.97	20230131	3800	8.16	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
96	20240104	140457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4125	15	2	0.36	1965521930	475836	52.94	4095	4160	4080	5340	2880	4110	4130.68	12.81	-450	-15019	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17144	3.40	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.67	3800	20230707	8.55	4180	-1.32	20240102	4080	1.10	20240104	4950	-16.67	20230131	3800	8.55	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
97	20240104	130457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4115	5	2	0.12	1795976440	434682	48.36	4095	4160	4080	5340	2880	4110	4131.72	12.81	-450	-32	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17103	3.39	0.45	12	0.10	1213.00	9182.00	4950	20230131	-16.87	3800	20230707	8.29	4180	-1.56	20240102	4080	0.86	20240104	4950	-16.87	20230131	3800	8.29	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
98	20240104	120456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	30	2	0.73	1583495570	383190	42.63	4095	4160	4080	5340	2880	4110	4132.42	12.81	-450	8888	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17207	3.41	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4180	-0.96	20240102	4080	1.47	20240104	4950	-16.36	20230131	3800	8.95	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
99	20240104	110456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4125	15	2	0.36	1308508765	316581	35.22	4095	4160	4080	5340	2880	4110	4133.27	12.81	-450	20026	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17144	3.40	0.45	12	0.08	1213.00	9182.00	4950	20230131	-16.67	3800	20230707	8.55	4180	-1.32	20240102	4080	1.10	20240104	4950	-16.67	20230131	3800	8.55	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
100	20240104	100456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	40	2	0.97	893270070	216199	24.05	4095	4160	4080	5340	2880	4110	4131.73	12.81	-450	17661	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17248	3.42	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4180	-0.72	20240102	4080	1.72	20240104	4950	-16.16	20230131	3800	9.21	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
101	20240104	090458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	-15	5	-0.36	127272805	31106	3.46	4095	4110	4080	5340	2880	4110	4091.42	12.81	-450	-5202	4183	4146	4123	4086	4063	4135	4075	20781	1230	5000	3200	5	1	415622638	17020	3.38	0.45	12	0.01	1213.00	9182.00	4950	20230131	-17.27	3800	20230707	7.76	4180	-2.03	20240102	4080	0.37	20240104	4950	-17.27	20230131	3800	7.76	20230707	1.34	N	047040	5000	20781 억	53248899	N	N	10134	N	N
102	20240103	160455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	-60	5	-1.44	3692620850	897220	124.78	4155	4160	4100	5420	2920	4170	4115.62	12.88	-10062	-479652	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17082	3.39	0.45	12	0.22	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4095	0.37	20240102	4950	-16.97	20230131	3800	8.16	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	10134	N	N
103	20240103	150455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	-60	5	-1.44	3183342105	773331	107.55	4155	4160	4100	5420	2920	4170	4116.38	12.88	-10062	-435292	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17082	3.39	0.45	12	0.19	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4095	0.37	20240102	4950	-16.97	20230131	3800	8.16	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
104	20240103	140453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	-60	5	-1.44	2908248125	706438	98.25	4155	4160	4100	5420	2920	4170	4116.75	12.88	-10062	-404173	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17082	3.39	0.45	12	0.17	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4180	-1.67	20240102	4095	0.37	20240102	4950	-16.97	20230131	3800	8.16	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
105	20240103	130455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	-65	5	-1.56	2502420090	607756	84.52	4155	4160	4100	5420	2920	4170	4117.44	12.88	-10062	-345174	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17061	3.38	0.45	12	0.15	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4180	-1.79	20240102	4095	0.24	20240102	4950	-17.07	20230131	3800	8.03	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
106	20240103	120457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4115	-55	5	-1.32	2115126940	513558	71.42	4155	4160	4100	5420	2920	4170	4118.54	12.88	-10062	-288303	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17103	3.39	0.45	12	0.12	1213.00	9182.00	4950	20230131	-16.87	3800	20230707	8.29	4180	-1.56	20240102	4095	0.49	20240102	4950	-16.87	20230131	3800	8.29	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
107	20240103	110454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4115	-55	5	-1.32	1555848740	377541	52.51	4155	4160	4100	5420	2920	4170	4120.96	12.88	-10062	-205760	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17103	3.39	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.87	3800	20230707	8.29	4180	-1.56	20240102	4095	0.49	20240102	4950	-16.87	20230131	3800	8.29	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
108	20240103	100454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-50	5	-1.20	888590225	215225	29.93	4155	4160	4120	5420	2920	4170	4128.59	12.88	-10062	-110839	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17124	3.40	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4180	-1.44	20240102	4095	0.61	20240102	4950	-16.77	20230131	3800	8.42	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
109	20240103	090453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-35	5	-0.84	99299950	23971	3.33	4155	4160	4130	5420	2920	4170	4142.08	12.88	-10062	-10386	4233	4201	4148	4116	4063	4217	4132	20781	1250	5000	3250	5	1	415622638	17186	3.41	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4180	-1.08	20240102	4095	0.98	20240102	4950	-16.46	20230131	3800	8.82	20230707	1.34	N	047040	5000	20781 억	53514066	N	N	4015	N	N
110	20240102	160454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	25	2	0.60	2934975515	709217	58.13	4130	4180	4095	5380	2905	4145	4138.11	12.87	8941	56809	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17331	3.44	0.45	12	0.17	1213.00	9182.00	4950	20230131	-15.76	3800	20230707	9.74	4180	-0.24	20240102	4095	1.83	20240102	4950	-15.76	20230131	3800	9.74	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	4015	N	N
111	20240102	150453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	30	2	0.72	2626558525	635298	52.08	4130	4180	4095	5380	2905	4145	4134.37	12.87	8941	67030	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17352	3.44	0.45	12	0.15	1213.00	9182.00	4950	20230131	-15.66	3800	20230707	9.87	4180	-0.12	20240102	4095	1.95	20240102	4950	-15.66	20230131	3800	9.87	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
112	20240102	140454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	1785871300	433478	35.53	4130	4150	4095	5380	2905	4145	4119.86	12.87	8941	7283	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.10	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4150	-0.12	20240102	4095	1.22	20240102	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
113	20240102	130451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-15	5	-0.36	1464278500	355794	29.16	4130	4135	4095	5380	2905	4145	4115.51	12.87	8941	-7076	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17165	3.40	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4135	-0.12	20240102	4095	0.85	20240102	4950	-16.57	20230131	3800	8.68	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
114	20240102	120452	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-15	5	-0.36	1193695450	290245	23.79	4130	4135	4095	5380	2905	4145	4112.71	12.87	8941	-15314	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17165	3.40	0.45	12	0.07	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4135	-0.12	20240102	4095	0.85	20240102	4950	-16.57	20230131	3800	8.68	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
115	20240102	110451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4110	-35	5	-0.84	973525850	236823	19.41	4130	4135	4095	5380	2905	4145	4110.76	12.87	8941	-17836	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17082	3.39	0.45	12	0.06	1213.00	9182.00	4950	20230131	-16.97	3800	20230707	8.16	4135	-0.60	20240102	4095	0.37	20240102	4950	-16.97	20230131	3800	8.16	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
116	20240102	100446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-25	5	-0.60	218367315	53006	4.34	4130	4135	4105	5380	2905	4145	4119.62	12.87	8941	-19391	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17124	3.40	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4135	-0.36	20240102	4105	0.37	20240102	4950	-16.77	20230131	3800	8.42	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N
117	20240102	090441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	12.87	8941	0	4208	4176	4133	4101	4058	4155	4080	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.00	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	0	0.00	0	0	0.00	0	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53475046	N	N	6574	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History