KissMeData/051600/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	20230927	160520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	150	2	0.46	2135698600	65238	59.59	32550	32950	32400	42400	22900	32650	32737.02	9.16	0	-17362	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14760	14.73	1.21	12	0.14	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.63	Y	051600	200	90 억	4123973	N	N	6216	N	N
3	20230927	150524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	200	2	0.61	1914744750	58503	53.44	32550	32950	32400	42400	22900	32650	32729.00	9.16	0	-17089	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14783	14.76	1.22	12	0.13	2226.00	27016.00	39200	20230417	-16.20	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	29600	10.98	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
4	20230927	140524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	100	2	0.31	1759965400	53784	49.13	32550	32950	32400	42400	22900	32650	32722.84	9.16	0	-15070	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14738	14.71	1.21	12	0.12	2226.00	27016.00	39200	20230417	-16.45	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	29600	10.64	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
5	20230927	130518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	250	2	0.77	1638279350	50074	45.74	32550	32950	32400	42400	22900	32650	32717.17	9.16	0	-13860	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14805	14.78	1.22	12	0.11	2226.00	27016.00	39200	20230417	-16.07	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	29600	11.15	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
6	20230927	120518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	150	2	0.46	1100226150	33709	30.79	32550	32900	32400	42400	22900	32650	32638.94	9.16	0	-9301	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14760	14.73	1.21	12	0.07	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
7	20230927	110521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	200	2	0.61	867226900	26604	24.30	32550	32900	32400	42400	22900	32650	32597.61	9.16	0	-6261	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14783	14.76	1.22	12	0.06	2226.00	27016.00	39200	20230417	-16.20	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	29600	10.98	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
8	20230927	100517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-150	5	-0.46	579399900	17792	16.25	32550	32800	32400	42400	22900	32650	32565.19	9.16	0	-3536	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14625	14.60	1.20	12	0.04	2226.00	27016.00	39200	20230417	-17.09	29600	20221017	9.80	39200	-17.09	20230417	30600	6.21	20230104	39200	-17.09	20230417	29600	9.80	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
9	20230927	090527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-100	5	-0.31	32029600	984	0.90	32550	32650	32500	42400	22900	32650	32550.41	9.16	0	-239	33650	33150	32900	32400	32150	33025	32275	90	9750	200	24810	50	1	45000000	14648	14.62	1.20	12	0.00	2226.00	27016.00	39200	20230417	-16.96	29600	20221017	9.97	39200	-16.96	20230417	30600	6.37	20230104	39200	-16.96	20230417	29600	9.97	20221017	0.63	Y	051600	200	90 억	4123973	N	N	9329	N	N
10	20230926	160518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	-700	5	-2.10	3579783300	109027	182.37	33350	33400	32650	43350	23350	33350	32834.82	9.25	0	-31251	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14693	14.67	1.21	12	0.24	2226.00	27016.00	39200	20230417	-16.71	29600	20221017	10.30	39200	-16.71	20230417	30600	6.70	20230104	39200	-16.71	20230417	29600	10.30	20221017	0.63	Y	051600	200	90 억	4160930	N	N	9329	N	N
11	20230926	150520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-650	5	-1.95	3331986200	101442	169.68	33350	33400	32650	43350	23350	33350	32846.22	9.25	0	-28842	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14715	14.69	1.21	12	0.23	2226.00	27016.00	39200	20230417	-16.58	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	39200	-16.58	20230417	29600	10.47	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
12	20230926	140514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-550	5	-1.65	2707760600	82376	137.79	33350	33400	32650	43350	23350	33350	32870.75	9.25	0	-16635	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14760	14.73	1.21	12	0.18	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
13	20230926	130516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-550	5	-1.65	2210452600	67179	112.37	33350	33400	32650	43350	23350	33350	32903.92	9.25	0	-8614	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14760	14.73	1.21	12	0.15	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
14	20230926	120518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-550	5	-1.65	2058845850	62556	104.63	33350	33400	32650	43350	23350	33350	32912.04	9.25	0	-6848	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14760	14.73	1.21	12	0.14	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
15	20230926	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-400	5	-1.20	1701866450	51658	86.41	33350	33400	32650	43350	23350	33350	32944.88	9.25	0	-4240	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14828	14.80	1.22	12	0.11	2226.00	27016.00	39200	20230417	-15.94	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	29600	11.32	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
16	20230926	100515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-500	5	-1.50	1463902950	44417	74.29	33350	33400	32650	43350	23350	33350	32958.17	9.25	0	-2708	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14783	14.76	1.22	12	0.10	2226.00	27016.00	39200	20230417	-16.20	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	29600	10.98	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
17	20230926	090516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-150	5	-0.45	87178700	2620	4.38	33350	33400	33150	43350	23350	33350	33274.31	9.25	0	-208	34250	33800	33450	33000	32650	33625	32825	90	10000	200	25340	50	1	45000000	14940	14.91	1.23	12	0.01	2226.00	27016.00	39200	20230417	-15.31	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.63	Y	051600	200	90 억	4160930	N	N	3719	N	N
18	20230925	160516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-250	5	-0.74	1981517050	59508	72.55	33650	33900	33100	43650	23550	33600	33298.27	9.26	0	-10752	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	15008	14.98	1.23	12	0.13	2226.00	27016.00	39200	20230417	-14.92	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3719	N	N
19	20230925	150519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-350	5	-1.04	1676640600	50361	61.40	33650	33900	33100	43650	23550	33600	33292.44	9.26	0	-7562	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	14963	14.94	1.23	12	0.11	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
20	20230925	140510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-300	5	-0.89	1433022400	43050	52.48	33650	33900	33100	43650	23550	33600	33287.40	9.26	0	-5049	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	14985	14.96	1.23	12	0.10	2226.00	27016.00	39200	20230417	-15.05	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
21	20230925	130513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-350	5	-1.04	1286802200	38657	47.13	33650	33900	33100	43650	23550	33600	33287.69	9.26	0	-5443	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	14963	14.94	1.23	12	0.09	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
22	20230925	120518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-300	5	-0.89	1127624800	33871	41.29	33650	33900	33100	43650	23550	33600	33291.75	9.26	0	-5247	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	14985	14.96	1.23	12	0.08	2226.00	27016.00	39200	20230417	-15.05	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
23	20230925	110512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-350	5	-1.04	968579000	29096	35.47	33650	33900	33100	43650	23550	33600	33289.08	9.26	0	-5899	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	14963	14.94	1.23	12	0.06	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
24	20230925	100514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-150	5	-0.45	747888050	22476	27.40	33650	33900	33100	43650	23550	33600	33274.96	9.26	0	-6060	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	15053	15.03	1.24	12	0.05	2226.00	27016.00	39200	20230417	-14.67	29600	20221017	13.01	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	29600	13.01	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
25	20230925	090515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	0	3	0.00	33318700	992	1.21	33650	33900	33450	43650	23550	33600	33587.40	9.26	0	-450	34066	33832	33616	33382	33166	33950	33500	90	10050	200	25530	50	1	45000000	15120	15.09	1.24	12	0.00	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.66	Y	051600	200	90 억	4169085	N	N	3082	N	N
26	20230922	160530	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	2738624300	81375	76.99	33400	33850	33400	43550	23450	33500	33654.61	9.26	0	-1193	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.18	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.67	Y	051600	200	90 억	4168781	N	N	3082	N	N
27	20230922	150527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	50	2	0.15	2204471550	65443	61.92	33400	33850	33400	43550	23450	33500	33685.37	9.26	0	-732	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15098	15.07	1.24	12	0.15	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
28	20230922	140528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	150	2	0.45	1890896300	56120	53.10	33400	33850	33400	43550	23450	33500	33693.80	9.26	0	680	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15143	15.12	1.25	12	0.12	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
29	20230922	130459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	300	2	0.90	1620482300	48097	45.50	33400	33850	33400	43550	23450	33500	33691.96	9.26	0	3834	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15210	15.18	1.25	12	0.11	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	29600	14.19	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
30	20230922	120454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	300	2	0.90	1340676850	39817	37.67	33400	33800	33400	43550	23450	33500	33670.97	9.26	0	3791	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15210	15.18	1.25	12	0.09	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	29600	14.19	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
31	20230922	110452	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	250	2	0.75	971737600	28896	27.34	33400	33800	33400	43550	23450	33500	33628.79	9.26	0	2602	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15188	15.16	1.25	12	0.06	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
32	20230922	100455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	150	2	0.45	717722800	21344	20.19	33400	33800	33400	43550	23450	33500	33626.44	9.26	0	3513	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15143	15.12	1.25	12	0.05	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
33	20230922	090449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	100	2	0.30	55968200	1672	1.58	33400	33600	33400	43550	23450	33500	33473.80	9.26	0	-20	34166	33832	33616	33282	33066	33725	33175	90	10050	200	25460	50	1	45000000	15120	15.09	1.24	12	0.00	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.67	Y	051600	200	90 억	4168781	N	N	6240	N	N
34	20230921	160457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-100	5	-0.30	3558866900	105605	123.55	33550	33950	33400	43650	23550	33600	33700.00	9.23	0	13494	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15075	15.05	1.24	12	0.23	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.67	Y	051600	200	90 억	4152005	N	N	6240	N	N
35	20230921	150450	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	-50	5	-0.15	3341028050	99108	115.95	33550	33950	33400	43650	23550	33600	33710.99	9.23	0	12590	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15098	15.07	1.24	12	0.22	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
36	20230921	140454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	150	2	0.45	2848308950	84468	98.82	33550	33950	33400	43650	23550	33600	33720.57	9.23	0	15641	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15188	15.16	1.25	12	0.19	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
37	20230921	130449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	100	2	0.30	2481697650	73576	86.08	33550	33950	33400	43650	23550	33600	33729.72	9.23	0	15405	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15165	15.14	1.25	12	0.16	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
38	20230921	120445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	50	2	0.15	1951594800	57849	67.68	33550	33950	33400	43650	23550	33600	33736.03	9.23	0	17079	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15143	15.12	1.25	12	0.13	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
39	20230921	110456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	150	2	0.45	1570361350	46541	54.45	33550	33950	33400	43650	23550	33600	33741.47	9.23	0	16296	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15188	15.16	1.25	12	0.10	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
40	20230921	100448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	150	2	0.45	910481150	27009	31.60	33550	33950	33400	43650	23550	33600	33710.30	9.23	0	11912	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15188	15.16	1.25	12	0.06	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
41	20230921	090455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-100	5	-0.30	64790300	1933	2.26	33550	33550	33450	43650	23550	33600	33517.83	9.23	0	458	34366	33982	33716	33332	33066	33850	33200	90	10050	200	25530	50	1	45000000	15075	15.05	1.24	12	0.00	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.67	Y	051600	200	90 억	4152005	N	N	4637	N	N
42	20230920	160453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-450	5	-1.32	2851310700	84837	26.11	34050	34100	33450	44250	23850	34050	33608.97	9.25	-238	-11452	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15120	15.09	1.24	12	0.19	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.66	Y	051600	200	90 억	4162438	N	N	4637	N	N
43	20230920	150442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-550	5	-1.62	2624045000	78064	24.02	34050	34100	33450	44250	23850	34050	33613.68	9.25	-238	-7837	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15075	15.05	1.24	12	0.17	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
44	20230920	140447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-550	5	-1.62	2266512950	67394	20.74	34050	34100	33450	44250	23850	34050	33630.40	9.25	-238	-3952	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15075	15.05	1.24	12	0.15	2226.00	27016.00	39200	20230417	-14.54	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	39200	-14.54	20230417	29600	13.18	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
45	20230920	130445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-450	5	-1.32	1887929700	56100	17.27	34050	34100	33450	44250	23850	34050	33652.50	9.25	-238	-304	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15120	15.09	1.24	12	0.12	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
46	20230920	120443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-350	5	-1.03	1642912650	48816	15.02	34050	34100	33450	44250	23850	34050	33654.71	9.25	-238	97	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15165	15.14	1.25	12	0.11	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
47	20230920	110448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-350	5	-1.03	1562770050	46437	14.29	34050	34100	33450	44250	23850	34050	33653.03	9.25	-238	425	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15165	15.14	1.25	12	0.10	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
48	20230920	100439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	-300	5	-0.88	1264928550	37597	11.57	34050	34100	33450	44250	23850	34050	33643.74	9.25	-238	-1834	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15188	15.16	1.25	12	0.08	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
49	20230920	090445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	-500	5	-1.47	280784600	8314	2.56	34050	34100	33550	44250	23850	34050	33770.45	9.25	-238	-783	34583	34316	33933	33666	33283	34450	33800	90	10200	200	25870	50	1	45000000	15098	15.07	1.24	12	0.02	2226.00	27016.00	39200	20230417	-14.41	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	39200	-14.41	20230417	29600	13.34	20221017	0.66	Y	051600	200	90 억	4162438	N	N	10525	N	N
50	20230919	160443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	1100	2	3.34	11011990550	324317	312.48	33950	34200	33550	42800	23100	32950	33954.27	9.04	0	87018	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15323	15.30	1.26	12	0.72	2226.00	27016.00	39200	20230417	-13.14	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	29600	15.03	20221017	0.64	Y	051600	200	90 억	4066640	N	N	10525	N	N
51	20230919	150443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	1050	2	3.19	10584860300	311760	300.38	33950	34200	33550	42800	23100	32950	33951.95	9.04	0	85039	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15300	15.27	1.26	12	0.69	2226.00	27016.00	39200	20230417	-13.27	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	29600	14.86	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
52	20230919	140441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	1100	2	3.34	10047760300	295948	285.14	33950	34200	33550	42800	23100	32950	33951.10	9.04	0	82108	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15323	15.30	1.26	12	0.66	2226.00	27016.00	39200	20230417	-13.14	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	29600	15.03	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
53	20230919	130435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	1150	2	3.49	9475335900	279107	268.92	33950	34200	33550	42800	23100	32950	33948.76	9.04	0	77789	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15345	15.32	1.26	12	0.62	2226.00	27016.00	39200	20230417	-13.01	29600	20221017	15.20	39200	-13.01	20230417	30600	11.44	20230104	39200	-13.01	20230417	29600	15.20	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
54	20230919	120448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33950	1000	2	3.03	8844920650	260582	251.07	33950	34200	33550	42800	23100	32950	33942.95	9.04	0	70054	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15278	15.25	1.26	12	0.58	2226.00	27016.00	39200	20230417	-13.39	29600	20221017	14.70	39200	-13.39	20230417	30600	10.95	20230104	39200	-13.39	20230417	29600	14.70	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
55	20230919	110446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	1050	2	3.19	7742186450	228166	219.84	33950	34200	33550	42800	23100	32950	33932.25	9.04	0	57393	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15300	15.27	1.26	12	0.51	2226.00	27016.00	39200	20230417	-13.27	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	29600	14.86	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
56	20230919	100443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	750	2	2.28	6762083450	199160	191.89	33950	34200	33550	42800	23100	32950	33953.02	9.04	0	57212	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15165	15.14	1.25	12	0.44	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
57	20230919	090442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	1150	2	3.49	2766647850	81647	78.67	33950	34200	33550	42800	23100	32950	33885.48	9.04	0	16060	33383	33166	33033	32816	32683	33100	32750	90	9850	200	25040	50	1	45000000	15345	15.32	1.26	12	0.18	2226.00	27016.00	39200	20230417	-13.01	29600	20221017	15.20	39200	-13.01	20230417	30600	11.44	20230104	39200	-13.01	20230417	29600	15.20	20221017	0.64	Y	051600	200	90 억	4066640	N	N	12310	N	N
58	20230918	160443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-150	5	-0.45	3424512150	103726	62.34	33100	33250	32900	43000	23200	33100	33015.05	9.00	0	-4501	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14828	14.80	1.22	12	0.23	2226.00	27016.00	39200	20230417	-15.94	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	29600	11.32	20221017	0.64	Y	051600	200	90 억	4047945	N	N	12310	N	N
59	20230918	150440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-100	5	-0.30	2863246200	86706	52.11	33100	33250	32900	43000	23200	33100	33022.47	9.00	0	-1654	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14850	14.82	1.22	12	0.19	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
60	20230918	140453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-150	5	-0.45	2580194600	78118	46.95	33100	33250	32900	43000	23200	33100	33029.45	9.00	0	-19	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14828	14.80	1.22	12	0.17	2226.00	27016.00	39200	20230417	-15.94	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	29600	11.32	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
61	20230918	130443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-200	5	-0.60	2164564400	65512	39.37	33100	33250	32900	43000	23200	33100	33040.73	9.00	0	-2433	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14805	14.78	1.22	12	0.15	2226.00	27016.00	39200	20230417	-16.07	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	29600	11.15	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
62	20230918	120442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-100	5	-0.30	1828941300	55336	33.26	33100	33250	32900	43000	23200	33100	33051.56	9.00	0	-4344	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14850	14.82	1.22	12	0.12	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
63	20230918	110443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-50	5	-0.15	1362675250	41203	24.76	33100	33250	32900	43000	23200	33100	33072.23	9.00	0	-3252	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14873	14.85	1.22	12	0.09	2226.00	27016.00	39200	20230417	-15.69	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
64	20230918	100438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-50	5	-0.15	678459750	20492	12.32	33100	33250	32900	43000	23200	33100	33108.52	9.00	0	2224	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14873	14.85	1.22	12	0.05	2226.00	27016.00	39200	20230417	-15.69	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
65	20230918	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	0	3	0.00	117485100	3561	2.14	33100	33100	32900	43000	23200	33100	32992.17	9.00	0	77	33633	33366	33183	32916	32733	33275	32825	90	9900	200	25150	50	1	45000000	14895	14.87	1.23	12	0.01	2226.00	27016.00	39200	20230417	-15.56	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39200	-15.56	20230417	29600	11.82	20221017	0.64	Y	051600	200	90 억	4047945	N	N	13683	N	N
66	20230915	160439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-300	5	-0.90	5474007650	164950	212.50	33250	33450	33000	43400	23400	33400	33185.87	9.03	0	-25325	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14895	14.87	1.23	12	0.37	2226.00	27016.00	39200	20230417	-15.56	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39200	-15.56	20230417	29600	11.82	20221017	0.64	Y	051600	200	90 억	4064147	N	N	13683	N	N
67	20230915	150442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-400	5	-1.20	4687144050	141168	181.86	33250	33450	33000	43400	23400	33400	33202.59	9.03	0	-19573	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14850	14.82	1.22	12	0.31	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
68	20230915	140439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-350	5	-1.05	3701183350	111333	143.43	33250	33450	33050	43400	23400	33400	33244.26	9.03	0	-16265	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14873	14.85	1.22	12	0.25	2226.00	27016.00	39200	20230417	-15.69	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
69	20230915	130437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-250	5	-0.75	2725868050	81931	105.55	33250	33450	33150	43400	23400	33400	33270.29	9.03	0	-12012	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14918	14.89	1.23	12	0.18	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
70	20230915	120442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-200	5	-0.60	2215363150	66547	85.73	33250	33450	33150	43400	23400	33400	33290.20	9.03	0	-9692	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14940	14.91	1.23	12	0.15	2226.00	27016.00	39200	20230417	-15.31	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
71	20230915	110444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	0	3	0.00	1807744450	54305	69.96	33250	33450	33150	43400	23400	33400	33288.73	9.03	0	-3501	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	15030	15.00	1.24	12	0.12	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	29600	12.84	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
72	20230915	100443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-50	5	-0.15	1376102550	41359	53.28	33250	33450	33150	43400	23400	33400	33272.14	9.03	0	567	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	15008	14.98	1.23	12	0.09	2226.00	27016.00	39200	20230417	-14.92	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
73	20230915	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-150	5	-0.45	75643700	2278	2.93	33250	33300	33150	43400	23400	33400	33206.10	9.03	0	-522	33733	33566	33233	33066	32733	33650	33150	90	10000	200	25380	50	1	45000000	14963	14.94	1.23	12	0.01	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.64	Y	051600	200	90 억	4064147	N	N	8400	N	N
74	20230914	160440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	500	2	1.52	2570512350	77322	90.72	32900	33400	32900	42750	23050	32900	33243.05	9.03	0	-12725	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	15030	15.00	1.24	12	0.17	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	29600	12.84	20221017	0.65	Y	051600	200	90 억	4064042	N	N	8400	N	N
75	20230914	150432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	350	2	1.06	1708656850	51509	60.43	32900	33300	32900	42750	23050	32900	33172.01	9.03	0	1049	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14963	14.94	1.23	12	0.11	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
76	20230914	140432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	300	2	0.91	1315479800	39679	46.55	32900	33300	32900	42750	23050	32900	33153.05	9.03	0	1662	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14940	14.91	1.23	12	0.09	2226.00	27016.00	39200	20230417	-15.31	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
77	20230914	130428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	300	2	0.91	1026621100	30969	36.33	32900	33300	32900	42750	23050	32900	33149.96	9.03	0	2039	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14940	14.91	1.23	12	0.07	2226.00	27016.00	39200	20230417	-15.31	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
78	20230914	120438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	250	2	0.76	859004000	25919	30.41	32900	33300	32900	42750	23050	32900	33141.87	9.03	0	2276	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14918	14.89	1.23	12	0.06	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
79	20230914	110433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	250	2	0.76	699446550	21111	24.77	32900	33300	32900	42750	23050	32900	33131.85	9.03	0	3028	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14918	14.89	1.23	12	0.05	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
80	20230914	100427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	250	2	0.76	384922950	11642	13.66	32900	33250	32900	42750	23050	32900	33063.30	9.03	0	1492	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14918	14.89	1.23	12	0.03	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
81	20230914	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	200	2	0.61	52045150	1578	1.85	32900	33200	32900	42750	23050	32900	32981.72	9.03	0	-362	33433	33166	32933	32666	32433	33300	32800	90	9850	200	25000	50	1	45000000	14895	14.87	1.23	12	0.00	2226.00	27016.00	39200	20230417	-15.56	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39200	-15.56	20230417	29600	11.82	20221017	0.65	Y	051600	200	90 억	4064042	N	N	3341	N	N
82	20230913	160438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-50	5	-0.15	2789470050	84898	103.68	32800	33200	32700	42800	23100	32950	32856.69	9.04	0	-13527	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14805	14.78	1.22	12	0.19	2226.00	27016.00	39200	20230417	-16.07	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	29600	11.15	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3341	N	N
83	20230913	150433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-100	5	-0.30	2645971800	80534	98.35	32800	33200	32700	42800	23100	32950	32855.34	9.04	0	-13274	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14783	14.76	1.22	12	0.18	2226.00	27016.00	39200	20230417	-16.20	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	29600	10.98	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
84	20230913	140436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-50	5	-0.15	2436429200	74162	90.57	32800	33200	32700	42800	23100	32950	32852.80	9.04	0	-13427	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14805	14.78	1.22	12	0.16	2226.00	27016.00	39200	20230417	-16.07	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39200	-16.07	20230417	29600	11.15	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
85	20230913	130425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-150	5	-0.46	2199000600	66929	81.74	32800	33200	32700	42800	23100	32950	32855.72	9.04	0	-14055	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14760	14.73	1.21	12	0.15	2226.00	27016.00	39200	20230417	-16.33	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39200	-16.33	20230417	29600	10.81	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
86	20230913	120437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-200	5	-0.61	1945059900	59188	72.28	32800	33200	32700	42800	23100	32950	32862.40	9.04	0	-14901	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14738	14.71	1.21	12	0.13	2226.00	27016.00	39200	20230417	-16.45	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	29600	10.64	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
87	20230913	110434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-200	5	-0.61	1434294300	43607	53.26	32800	33200	32700	42800	23100	32950	32891.38	9.04	0	-10205	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14738	14.71	1.21	12	0.10	2226.00	27016.00	39200	20230417	-16.45	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39200	-16.45	20230417	29600	10.64	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
88	20230913	100428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	0	3	0.00	637463000	19366	23.65	32800	33100	32800	42800	23100	32950	32916.61	9.04	0	-2022	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14828	14.80	1.22	12	0.04	2226.00	27016.00	39200	20230417	-15.94	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	29600	11.32	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
89	20230913	090424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-100	5	-0.30	126363150	3848	4.70	32800	32950	32800	42800	23100	32950	32838.66	9.04	0	687	34183	33566	33233	32616	32283	33400	32450	90	9850	200	25040	50	1	45000000	14783	14.76	1.22	12	0.01	2226.00	27016.00	39200	20230417	-16.20	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39200	-16.20	20230417	29600	10.98	20221017	0.66	Y	051600	200	90 억	4067671	N	N	3128	N	N
90	20230912	160422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-700	5	-2.08	2718780600	81816	85.35	33500	33850	32900	43700	23600	33650	33230.60	9.10	0	-30151	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	14828	14.80	1.22	12	0.18	2226.00	27016.00	39200	20230417	-15.94	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39200	-15.94	20230417	29600	11.32	20221017	0.67	Y	051600	200	90 억	4096759	N	N	3128	N	N
91	20230912	150431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-650	5	-1.93	2538872900	76360	79.66	33500	33850	32900	43700	23600	33650	33248.73	9.10	0	-28407	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	14850	14.82	1.22	12	0.17	2226.00	27016.00	39200	20230417	-15.82	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39200	-15.82	20230417	29600	11.49	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
92	20230912	140430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-600	5	-1.78	1973861650	59234	61.79	33500	33850	33050	43700	23600	33650	33323.12	9.10	0	-26237	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	14873	14.85	1.22	12	0.13	2226.00	27016.00	39200	20230417	-15.69	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
93	20230912	130427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-350	5	-1.04	1606168950	48136	50.21	33500	33850	33150	43700	23600	33650	33367.31	9.10	0	-21914	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	14985	14.96	1.23	12	0.11	2226.00	27016.00	39200	20230417	-15.05	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
94	20230912	120422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-300	5	-0.89	1160377700	34723	36.22	33500	33850	33200	43700	23600	33650	33418.13	9.10	0	-12373	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	15008	14.98	1.23	12	0.08	2226.00	27016.00	39200	20230417	-14.92	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
95	20230912	110426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-400	5	-1.19	967207300	28921	30.17	33500	33850	33200	43700	23600	33650	33443.08	9.10	0	-9443	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	14963	14.94	1.23	12	0.06	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
96	20230912	100425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-200	5	-0.59	383687000	11412	11.90	33500	33850	33400	43700	23600	33650	33621.36	9.10	0	-1578	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	15053	15.03	1.24	12	0.03	2226.00	27016.00	39200	20230417	-14.67	29600	20221017	13.01	39200	-14.67	20230417	30600	9.31	20230104	39200	-14.67	20230417	29600	13.01	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
97	20230912	090431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	100	2	0.30	114272700	3393	3.54	33500	33850	33500	43700	23600	33650	33678.96	9.10	0	-1	34250	33950	33650	33350	33050	34100	33500	90	10050	200	25570	50	1	45000000	15188	15.16	1.25	12	0.01	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.67	Y	051600	200	90 억	4096759	N	N	1727	N	N
98	20230911	160422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	300	2	0.90	3230766350	95825	132.74	33350	33950	33350	43350	23350	33350	33715.28	9.05	0	22989	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15143	15.12	1.25	12	0.21	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1727	N	N
99	20230911	150429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	250	2	0.75	3049470900	90439	125.28	33350	33950	33350	43350	23350	33350	33718.54	9.05	0	23803	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15120	15.09	1.24	12	0.20	2226.00	27016.00	39200	20230417	-14.29	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	39200	-14.29	20230417	29600	13.51	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
100	20230911	140435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	350	2	1.05	2739388000	81230	112.53	33350	33950	33350	43350	23350	33350	33723.85	9.05	0	26882	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15165	15.14	1.25	12	0.18	2226.00	27016.00	39200	20230417	-14.03	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	39200	-14.03	20230417	29600	13.85	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
101	20230911	130418	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	450	2	1.35	2472935200	73324	101.57	33350	33950	33350	43350	23350	33350	33726.14	9.05	0	26360	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15210	15.18	1.25	12	0.16	2226.00	27016.00	39200	20230417	-13.78	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	39200	-13.78	20230417	29600	14.19	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
102	20230911	120425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	400	2	1.20	2279261550	67582	93.62	33350	33950	33350	43350	23350	33350	33725.87	9.05	0	25944	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15188	15.16	1.25	12	0.15	2226.00	27016.00	39200	20230417	-13.90	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	39200	-13.90	20230417	29600	14.02	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
103	20230911	110416	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	300	2	0.90	1976036250	58591	81.16	33350	33950	33350	43350	23350	33350	33725.93	9.05	0	27216	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15143	15.12	1.25	12	0.13	2226.00	27016.00	39200	20230417	-14.16	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	39200	-14.16	20230417	29600	13.68	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
104	20230911	100418	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33850	500	2	1.50	1684929900	49971	69.22	33350	33950	33350	43350	23350	33350	33718.15	9.05	0	26004	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15233	15.21	1.25	12	0.11	2226.00	27016.00	39200	20230417	-13.65	29600	20221017	14.36	39200	-13.65	20230417	30600	10.62	20230104	39200	-13.65	20230417	29600	14.36	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
105	20230911	090417	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	50	2	0.15	42893000	1285	1.78	33350	33450	33350	43350	23350	33350	33379.77	9.05	0	-175	33883	33616	33333	33066	32783	33625	33075	90	10000	200	25340	50	1	45000000	15030	15.00	1.24	12	0.00	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	29600	12.84	20221017	0.68	Y	051600	200	90 억	4071489	N	N	1165	N	N
106	20230908	160423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	150	2	0.45	2396609950	72042	45.18	33350	33600	33050	43150	23250	33200	33266.74	9.05	0	-7318	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	15008	14.98	1.23	12	0.16	2226.00	27016.00	39200	20230417	-14.92	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.68	Y	051600	200	90 억	4071637	N	N	1165	N	N
107	20230908	150426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-50	5	-0.15	2093227850	62934	39.47	33350	33600	33050	43150	23250	33200	33260.68	9.05	0	-6619	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14918	14.89	1.23	12	0.14	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
108	20230908	140426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-50	5	-0.15	1823424950	54805	34.37	33350	33600	33050	43150	23250	33200	33271.14	9.05	0	-6290	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14918	14.89	1.23	12	0.12	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
109	20230908	130425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	0	3	0.00	1647308450	49495	31.04	33350	33600	33050	43150	23250	33200	33282.32	9.05	0	-5075	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14940	14.91	1.23	12	0.11	2226.00	27016.00	39200	20230417	-15.31	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
110	20230908	120432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	50	2	0.15	1444747650	43390	27.21	33350	33600	33050	43150	23250	33200	33296.79	9.05	0	-3840	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14963	14.94	1.23	12	0.10	2226.00	27016.00	39200	20230417	-15.18	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	39200	-15.18	20230417	29600	12.33	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
111	20230908	110427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-50	5	-0.15	1191509700	35775	22.44	33350	33600	33050	43150	23250	33200	33305.65	9.05	0	-3514	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14918	14.89	1.23	12	0.08	2226.00	27016.00	39200	20230417	-15.43	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39200	-15.43	20230417	29600	11.99	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
112	20230908	100424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-150	5	-0.45	828485850	24835	15.58	33350	33600	33050	43150	23250	33200	33359.61	9.05	0	-3258	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	14873	14.85	1.22	12	0.06	2226.00	27016.00	39200	20230417	-15.69	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
113	20230908	090430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	200	2	0.60	100738100	3017	1.89	33350	33450	33300	43150	23250	33200	33390.16	9.05	0	-1419	34200	33700	33050	32550	31900	33950	32800	90	9950	200	25230	50	1	45000000	15030	15.00	1.24	12	0.01	2226.00	27016.00	39200	20230417	-14.80	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	39200	-14.80	20230417	29600	12.84	20221017	0.68	Y	051600	200	90 억	4071637	N	N	6444	N	N
114	20230907	160422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	300	2	0.91	5264013800	159422	222.19	32650	33550	32400	42750	23050	32900	33019.35	9.02	0	9276	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14940	14.91	1.23	12	0.35	2226.00	27016.00	39600	20220906	-16.16	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	39200	-15.31	20230417	29600	12.16	20221017	0.69	Y	051600	200	90 억	4059626	N	N	6440	N	N
115	20230907	150423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	150	2	0.46	5025339550	152224	212.16	32650	33550	32400	42750	23050	32900	33012.79	9.02	0	11928	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14873	14.85	1.22	12	0.34	2226.00	27016.00	39600	20220906	-16.54	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
116	20230907	140421	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	400	2	1.22	4608126750	139642	194.62	32650	33550	32400	42750	23050	32900	32999.58	9.02	0	14001	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14985	14.96	1.23	12	0.31	2226.00	27016.00	39600	20220906	-15.91	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
117	20230907	130422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	400	2	1.22	4178309800	126732	176.63	32650	33550	32400	42750	23050	32900	32969.65	9.02	0	14518	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14985	14.96	1.23	12	0.28	2226.00	27016.00	39600	20220906	-15.91	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	39200	-15.05	20230417	29600	12.50	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
118	20230907	120428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	450	2	1.37	3196034700	97326	135.64	32650	33400	32400	42750	23050	32900	32838.45	9.02	0	3213	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	15008	14.98	1.23	12	0.22	2226.00	27016.00	39600	20220906	-15.78	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	39200	-14.92	20230417	29600	12.67	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
119	20230907	110427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	150	2	0.46	1930852200	59218	82.53	32650	33050	32400	42750	23050	32900	32605.83	9.02	0	-17026	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14873	14.85	1.22	12	0.13	2226.00	27016.00	39600	20220906	-16.54	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39200	-15.69	20230417	29600	11.66	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
120	20230907	100423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	-300	5	-0.91	1213423100	37318	52.01	32650	32750	32400	42750	23050	32900	32515.76	9.02	0	-22404	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14670	14.65	1.21	12	0.08	2226.00	27016.00	39600	20220906	-17.68	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	39200	-16.84	20230417	29600	10.14	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
121	20230907	090427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-400	5	-1.22	310070600	9523	13.27	32650	32750	32400	42750	23050	32900	32560.18	9.02	0	-7635	33300	33100	32900	32700	32500	33200	32800	90	9850	200	25000	50	1	45000000	14625	14.60	1.20	12	0.02	2226.00	27016.00	39600	20220906	-17.93	29600	20221017	9.80	39200	-17.09	20230417	30600	6.21	20230104	39200	-17.09	20230417	29600	9.80	20221017	0.69	Y	051600	200	90 억	4059626	N	N	2211	N	N
122	20230906	160422	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	100	2	0.30	2351753950	71662	77.30	32800	33100	32700	42600	23000	32800	32817.23	9.04	0	-10201	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14805	14.78	1.22	12	0.16	2226.00	27016.00	39650	20220905	-17.02	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39600	-16.92	20220906	29600	11.15	20221017	0.69	Y	051600	200	90 억	4069185	N	N	2211	N	N
123	20230906	150421	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	50	2	0.15	2176582800	66335	71.55	32800	33100	32700	42600	23000	32800	32811.98	9.04	0	-9649	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14783	14.76	1.22	12	0.15	2226.00	27016.00	39650	20220905	-17.15	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39600	-17.05	20220906	29600	10.98	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
124	20230906	140424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-50	5	-0.15	1931741750	58873	63.50	32800	33100	32700	42600	23000	32800	32812.01	9.04	0	-10481	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14738	14.71	1.21	12	0.13	2226.00	27016.00	39650	20220905	-17.40	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39600	-17.30	20220906	29600	10.64	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
125	20230906	130421	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-50	5	-0.15	1543859200	47034	50.73	32800	33100	32700	42600	23000	32800	32824.32	9.04	0	-6580	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14738	14.71	1.21	12	0.10	2226.00	27016.00	39650	20220905	-17.40	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39600	-17.30	20220906	29600	10.64	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
126	20230906	120426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-50	5	-0.15	1263157250	38466	41.49	32800	33100	32700	42600	23000	32800	32838.28	9.04	0	-6706	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14738	14.71	1.21	12	0.09	2226.00	27016.00	39650	20220905	-17.40	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39600	-17.30	20220906	29600	10.64	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
127	20230906	110425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-50	5	-0.15	941093500	28640	30.89	32800	33100	32700	42600	23000	32800	32859.41	9.04	0	-6298	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14738	14.71	1.21	12	0.06	2226.00	27016.00	39650	20220905	-17.40	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39600	-17.30	20220906	29600	10.64	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
128	20230906	100413	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	150	2	0.46	395309400	11998	12.94	32800	33100	32700	42600	23000	32800	32947.94	9.04	0	1109	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14828	14.80	1.22	12	0.03	2226.00	27016.00	39650	20220905	-16.90	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39600	-16.79	20220906	29600	11.32	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
129	20230906	090417	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-50	5	-0.15	62447300	1903	2.05	32800	32950	32750	42600	23000	32800	32815.19	9.04	0	69	33366	33082	32916	32632	32466	33000	32550	90	9800	200	24920	50	1	45000000	14738	14.71	1.21	12	0.00	2226.00	27016.00	39650	20220905	-17.40	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39600	-17.30	20220906	29600	10.64	20221017	0.69	Y	051600	200	90 억	4069185	N	N	3457	N	N
130	20230905	160416	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-300	5	-0.91	3042908500	92488	87.22	32950	33200	32750	43000	23200	33100	32901.10	9.06	0	-27816	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14760	14.73	1.21	12	0.21	2226.00	27016.00	40000	20220902	-18.00	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39650	-17.28	20220905	29600	10.81	20221017	0.68	Y	051600	200	90 억	4076184	N	N	3457	N	N
131	20230905	150428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-250	5	-0.76	2885507600	87692	82.69	32950	33200	32750	43000	23200	33100	32905.03	9.06	0	-27723	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14783	14.76	1.22	12	0.19	2226.00	27016.00	40000	20220902	-17.88	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39650	-17.15	20220905	29600	10.98	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
132	20230905	140425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-200	5	-0.60	2561132500	77811	73.38	32950	33200	32750	43000	23200	33100	32914.79	9.06	0	-25219	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14805	14.78	1.22	12	0.17	2226.00	27016.00	40000	20220902	-17.75	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39650	-17.02	20220905	29600	11.15	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
133	20230905	130408	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-300	5	-0.91	2335552600	70942	66.90	32950	33200	32750	43000	23200	33100	32922.00	9.06	0	-22328	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14760	14.73	1.21	12	0.16	2226.00	27016.00	40000	20220902	-18.00	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39650	-17.28	20220905	29600	10.81	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
134	20230905	120415	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-300	5	-0.91	1925462600	58435	55.10	32950	33200	32750	43000	23200	33100	32950.50	9.06	0	-17752	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14760	14.73	1.21	12	0.13	2226.00	27016.00	40000	20220902	-18.00	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	39650	-17.28	20220905	29600	10.81	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
135	20230905	110419	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-150	5	-0.45	1349346950	40889	38.56	32950	33200	32750	43000	23200	33100	33000.24	9.06	0	-10753	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14828	14.80	1.22	12	0.09	2226.00	27016.00	40000	20220902	-17.62	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	39650	-16.90	20220905	29600	11.32	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
136	20230905	100414	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	0	3	0.00	622018200	18868	17.79	32950	33200	32750	43000	23200	33100	32966.83	9.06	0	825	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14895	14.87	1.23	12	0.04	2226.00	27016.00	40000	20220902	-17.25	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39650	-16.52	20220905	29600	11.82	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
137	20230905	090410	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	50	2	0.15	82381800	2491	2.35	32950	33200	32950	43000	23200	33100	33071.78	9.06	0	1373	33566	33332	33016	32782	32466	33450	32900	90	9900	200	25150	50	1	45000000	14918	14.89	1.23	12	0.01	2226.00	27016.00	40000	20220902	-17.12	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39650	-16.39	20220905	29600	11.99	20221017	0.68	Y	051600	200	90 억	4076184	N	N	1925	N	N
138	20230904	160412	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	0	3	0.00	3484648850	105716	96.39	32950	33250	32700	43000	23200	33100	32962.26	9.07	0	-11989	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14895	14.87	1.23	12	0.23	2226.00	27016.00	41500	20220901	-20.24	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39650	-16.52	20220905	29600	11.82	20221017	0.67	Y	051600	200	90 억	4081844	N	N	1921	N	N
139	20230904	150406	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-100	5	-0.30	3230044000	98017	89.37	32950	33250	32700	43000	23200	33100	32953.88	9.07	0	-12295	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14850	14.82	1.22	12	0.22	2226.00	27016.00	41500	20220901	-20.48	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	39650	-16.77	20220905	29600	11.49	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
140	20230904	140402	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	50	2	0.15	2723148050	82687	75.39	32950	33250	32700	43000	23200	33100	32933.16	9.07	0	-10501	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14918	14.89	1.23	12	0.18	2226.00	27016.00	41500	20220901	-20.12	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	39650	-16.39	20220905	29600	11.99	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
141	20230904	130411	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-50	5	-0.15	2366656750	71905	65.56	32950	33250	32700	43000	23200	33100	32913.61	9.07	0	-11971	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14873	14.85	1.22	12	0.16	2226.00	27016.00	41500	20220901	-20.36	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	39650	-16.65	20220905	29600	11.66	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
142	20230904	120404	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-200	5	-0.60	2041102550	62055	56.58	32950	33250	32700	43000	23200	33100	32891.76	9.07	0	-16303	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14805	14.78	1.22	12	0.14	2226.00	27016.00	41500	20220901	-20.72	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	39650	-17.02	20220905	29600	11.15	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
143	20230904	110358	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-250	5	-0.76	1735222700	52752	48.10	32950	33250	32700	43000	23200	33100	32893.89	9.07	0	-17903	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14783	14.76	1.22	12	0.12	2226.00	27016.00	41500	20220901	-20.84	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	39650	-17.15	20220905	29600	10.98	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
144	20230904	100400	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-350	5	-1.06	1168852850	35465	32.34	32950	33250	32750	43000	23200	33100	32957.84	9.07	0	-13632	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14738	14.71	1.21	12	0.08	2226.00	27016.00	41500	20220901	-21.08	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	39650	-17.40	20220905	29600	10.64	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
145	20230904	090408	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	0	3	0.00	127884750	3874	3.53	32950	33100	32950	43000	23200	33100	33010.55	9.07	0	-1105	34100	33600	33350	32850	32600	33475	32725	90	9900	200	25150	50	1	45000000	14895	14.87	1.23	12	0.01	2226.00	27016.00	41500	20220901	-20.24	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	39650	-16.52	20220905	29600	11.82	20221017	0.67	Y	051600	200	90 억	4081844	N	N	2327	N	N
146	20230901	160400	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-450	5	-1.34	3627975100	108595	108.85	33650	33850	33100	43600	23500	33550	33409.19	9.08	0	-14859	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	14895	14.87	1.23	12	0.24	2226.00	27016.00	42050	20220831	-21.28	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	41500	-20.24	20220901	29600	11.82	20221017	0.66	Y	051600	200	90 억	4086109	N	N	2327	N	N
147	20230901	150409	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-450	5	-1.34	3402024150	101774	102.01	33650	33850	33100	43600	23500	33550	33427.24	9.08	0	-13864	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	14895	14.87	1.23	12	0.23	2226.00	27016.00	42050	20220831	-21.28	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	41500	-20.24	20220901	29600	11.82	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
148	20230901	140405	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	-250	5	-0.75	2550780700	76125	76.30	33650	33850	33300	43600	23500	33550	33507.79	9.08	0	-6255	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	14985	14.96	1.23	12	0.17	2226.00	27016.00	42050	20220831	-20.81	29600	20221017	12.50	39200	-15.05	20230417	30600	8.82	20230104	41500	-19.76	20220901	29600	12.50	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
149	20230901	130358	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-50	5	-0.15	2068210100	61683	61.83	33650	33850	33400	43600	23500	33550	33529.66	9.08	0	-2997	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	15075	15.05	1.24	12	0.14	2226.00	27016.00	42050	20220831	-20.33	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	41500	-19.28	20220901	29600	13.18	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
150	20230901	120400	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-100	5	-0.30	1764412300	52604	52.73	33650	33850	33400	43600	23500	33550	33541.41	9.08	0	-612	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	15053	15.03	1.24	12	0.12	2226.00	27016.00	42050	20220831	-20.45	29600	20221017	13.01	39200	-14.67	20230417	30600	9.31	20230104	41500	-19.40	20220901	29600	13.01	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
151	20230901	110401	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-50	5	-0.15	1527727300	45539	45.64	33650	33850	33400	43600	23500	33550	33547.67	9.08	0	-85	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	15075	15.05	1.24	12	0.10	2226.00	27016.00	42050	20220831	-20.33	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	41500	-19.28	20220901	29600	13.18	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
152	20230901	100359	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33550	0	3	0.00	1053583000	31371	31.44	33650	33850	33400	43600	23500	33550	33584.62	9.08	0	470	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	15098	15.07	1.24	12	0.07	2226.00	27016.00	42050	20220831	-20.21	29600	20221017	13.34	39200	-14.41	20230417	30600	9.64	20230104	41500	-19.16	20220901	29600	13.34	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N
153	20230901	090355	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	150	2	0.45	121708850	3611	3.62	33650	33850	33600	43600	23500	33550	33705.03	9.08	0	260	34416	33982	33666	33232	32916	33825	33075	90	10050	200	25490	50	1	45000000	15165	15.14	1.25	12	0.01	2226.00	27016.00	42050	20220831	-19.86	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	41500	-18.80	20220901	29600	13.85	20221017	0.66	Y	051600	200	90 억	4086109	N	N	6980	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History