KissMeData/051600/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	20231229	160554	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
3	20231229	150550	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
4	20231229	140551	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
5	20231229	130550	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
6	20231229	120551	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
7	20231229	110527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
8	20231229	100532	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
9	20231229	090532	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7415787100	217740	89.67	34300	34550	33900	44550	24050	34300	34057.93	9.71	27744	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4371175	N	N	156	N	N
10	20231228	160526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	7392104650	217045	89.38	34300	34550	33900	44550	24050	34300	34057.93	9.65	0	35746	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.48	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4343431	N	N	151	N	N
11	20231228	150532	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	6873330800	201816	83.11	34300	34550	33900	44550	24050	34300	34057.41	9.65	0	36129	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.45	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
12	20231228	140526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	-300	5	-0.87	5559392900	163143	67.18	34300	34550	33900	44550	24050	34300	34076.80	9.65	0	22913	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15300	15.27	1.26	12	0.36	2226.00	27016.00	39200	20230417	-13.27	30600	20230104	11.11	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	30600	11.11	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
13	20231228	130527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	-300	5	-0.87	4392931800	128783	53.03	34300	34550	33950	44550	24050	34300	34111.11	9.65	0	16344	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15300	15.27	1.26	12	0.29	2226.00	27016.00	39200	20230417	-13.27	30600	20230104	11.11	39200	-13.27	20230417	30600	11.11	20230104	39200	-13.27	20230417	30600	11.11	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
14	20231228	120529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	-200	5	-0.58	3162322200	92618	38.14	34300	34550	33950	44550	24050	34300	34143.70	9.65	0	15886	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15345	15.32	1.26	12	0.21	2226.00	27016.00	39200	20230417	-13.01	30600	20230104	11.44	39200	-13.01	20230417	30600	11.44	20230104	39200	-13.01	20230417	30600	11.44	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
15	20231228	110528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	-100	5	-0.29	2171111500	63538	26.17	34300	34550	33950	44550	24050	34300	34170.28	9.65	0	6931	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15390	15.36	1.27	12	0.14	2226.00	27016.00	39200	20230417	-12.76	30600	20230104	11.76	39200	-12.76	20230417	30600	11.76	20230104	39200	-12.76	20230417	30600	11.76	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
16	20231228	100526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	-250	5	-0.73	1170812200	34148	14.06	34300	34550	34050	44550	24050	34300	34286.40	9.65	0	-1145	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15323	15.30	1.26	12	0.08	2226.00	27016.00	39200	20230417	-13.14	30600	20230104	11.27	39200	-13.14	20230417	30600	11.27	20230104	39200	-13.14	20230417	30600	11.27	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
17	20231228	090526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34400	100	2	0.29	48869650	1425	0.59	34300	34400	34250	44550	24050	34300	34294.48	9.65	0	699	35666	34982	34416	33732	33166	34700	33450	90	10250	200	26060	50	1	45000000	15480	15.45	1.27	12	0.00	2226.00	27016.00	39200	20230417	-12.24	30600	20230104	12.42	39200	-12.24	20230417	30600	12.42	20230104	39200	-12.24	20230417	30600	12.42	20230104	0.46	N	051600	200	90 억	4343431	N	N	147	N	N
18	20231227	160523	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	-1700	5	-4.72	8333307800	242149	121.67	35000	35100	33850	46800	25200	36000	34414.09	9.85	-71	-98447	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15435	15.41	1.27	12	0.54	2226.00	27016.00	39200	20230417	-12.50	30600	20230104	12.09	39200	-12.50	20230417	30600	12.09	20230104	39200	-12.50	20230417	30600	12.09	20230104	0.45	N	051600	200	90 억	4433035	N	N	53	N	N
19	20231227	150531	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	-1700	5	-4.72	8036612400	233493	117.32	35000	35100	33850	46800	25200	36000	34419.07	9.85	-71	-99604	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15435	15.41	1.27	12	0.52	2226.00	27016.00	39200	20230417	-12.50	30600	20230104	12.09	39200	-12.50	20230417	30600	12.09	20230104	39200	-12.50	20230417	30600	12.09	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
20	20231227	140529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	-1800	5	-5.00	7311222450	212301	106.67	35000	35100	33850	46800	25200	36000	34438.00	9.85	-71	-92668	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15390	15.36	1.27	12	0.47	2226.00	27016.00	39200	20230417	-12.76	30600	20230104	11.76	39200	-12.76	20230417	30600	11.76	20230104	39200	-12.76	20230417	30600	11.76	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
21	20231227	130524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	-1800	5	-5.00	6840291700	198524	99.75	35000	35100	33850	46800	25200	36000	34455.74	9.85	-71	-91062	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15390	15.36	1.27	12	0.44	2226.00	27016.00	39200	20230417	-12.76	30600	20230104	11.76	39200	-12.76	20230417	30600	11.76	20230104	39200	-12.76	20230417	30600	11.76	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
22	20231227	120524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34250	-1750	5	-4.86	6396848300	185592	93.25	35000	35100	33850	46800	25200	36000	34467.26	9.85	-71	-87405	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15413	15.39	1.27	12	0.41	2226.00	27016.00	39200	20230417	-12.63	30600	20230104	11.93	39200	-12.63	20230417	30600	11.93	20230104	39200	-12.63	20230417	30600	11.93	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
23	20231227	110527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	-1900	5	-5.28	5919493500	171630	86.24	35000	35100	33850	46800	25200	36000	34489.85	9.85	-71	-82886	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15345	15.32	1.26	12	0.38	2226.00	27016.00	39200	20230417	-13.01	30600	20230104	11.44	39200	-13.01	20230417	30600	11.44	20230104	39200	-13.01	20230417	30600	11.44	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
24	20231227	100528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	-1550	5	-4.31	4212327900	121757	61.18	35000	35100	34350	46800	25200	36000	34596.19	9.85	-71	-74663	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15503	15.48	1.28	12	0.27	2226.00	27016.00	39200	20230417	-12.12	30600	20230104	12.58	39200	-12.12	20230417	30600	12.58	20230104	39200	-12.12	20230417	30600	12.58	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
25	20231227	090529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	-1550	5	-4.31	1381429800	39691	19.94	35000	35100	34450	46800	25200	36000	34804.61	9.85	-71	-20238	36466	36232	36016	35782	35566	36125	35675	90	10800	200	27360	50	1	45000000	15503	15.48	1.28	12	0.09	2226.00	27016.00	39200	20230417	-12.12	30600	20230104	12.58	39200	-12.12	20230417	30600	12.58	20230104	39200	-12.12	20230417	30600	12.58	20230104	0.45	N	051600	200	90 억	4433035	N	N	14	N	N
26	20231226	160529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	250	2	0.70	7131681500	197866	277.03	36050	36250	35800	46450	25050	35750	36043.13	9.70	0	47508	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16200	16.17	1.33	12	0.44	2226.00	27016.00	39200	20230417	-8.16	30600	20230104	17.65	39200	-8.16	20230417	30600	17.65	20230104	39200	-8.16	20230417	30600	17.65	20230104	0.45	N	051600	200	90 억	4365299	N	N	14	N	N
27	20231226	150526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	200	2	0.56	6175474050	171306	239.84	36050	36250	35800	46450	25050	35750	36049.37	9.70	0	43761	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16178	16.15	1.33	12	0.38	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
28	20231226	140528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	300	2	0.84	4521746150	125400	175.57	36050	36250	35800	46450	25050	35750	36058.58	9.70	0	45548	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16223	16.19	1.33	12	0.28	2226.00	27016.00	39200	20230417	-8.04	30600	20230104	17.81	39200	-8.04	20230417	30600	17.81	20230104	39200	-8.04	20230417	30600	17.81	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
29	20231226	130528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	350	2	0.98	3690784750	102358	143.31	36050	36250	35800	46450	25050	35750	36057.61	9.70	0	46316	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16245	16.22	1.34	12	0.23	2226.00	27016.00	39200	20230417	-7.91	30600	20230104	17.97	39200	-7.91	20230417	30600	17.97	20230104	39200	-7.91	20230417	30600	17.97	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
30	20231226	120527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	300	2	0.84	3346900950	92827	129.97	36050	36250	35800	46450	25050	35750	36055.25	9.70	0	45804	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16223	16.19	1.33	12	0.21	2226.00	27016.00	39200	20230417	-8.04	30600	20230104	17.81	39200	-8.04	20230417	30600	17.81	20230104	39200	-8.04	20230417	30600	17.81	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
31	20231226	110530	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36250	500	2	1.40	2512083250	69709	97.60	36050	36250	35800	46450	25050	35750	36036.71	9.70	0	42596	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16313	16.28	1.34	12	0.15	2226.00	27016.00	39200	20230417	-7.53	30600	20230104	18.46	39200	-7.53	20230417	30600	18.46	20230104	39200	-7.53	20230417	30600	18.46	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
32	20231226	100527	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	250	2	0.70	1038506250	28862	40.41	36050	36200	35800	46450	25050	35750	35981.78	9.70	0	11919	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16200	16.17	1.33	12	0.06	2226.00	27016.00	39200	20230417	-8.16	30600	20230104	17.65	39200	-8.16	20230417	30600	17.65	20230104	39200	-8.16	20230417	30600	17.65	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
33	20231226	090528	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	300	2	0.84	365422900	10128	14.18	36050	36200	36000	46450	25050	35750	36080.46	9.70	0	5797	36250	36000	35750	35500	35250	36125	35625	90	10700	200	27170	50	1	45000000	16223	16.19	1.33	12	0.02	2226.00	27016.00	39200	20230417	-8.04	30600	20230104	17.81	39200	-8.04	20230417	30600	17.81	20230104	39200	-8.04	20230417	30600	17.81	20230104	0.45	N	051600	200	90 억	4365299	N	N	23	N	N
34	20231222	160521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	100	2	0.28	2546787150	71116	106.87	35700	36000	35500	46300	25000	35650	35811.88	9.65	1674	19244	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16088	16.06	1.32	12	0.16	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.47	N	051600	200	90 억	4343024	N	N	23	N	N
35	20231222	150520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	250	2	0.70	2367274500	66097	99.33	35700	36000	35500	46300	25000	35650	35815.16	9.65	1674	17689	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16155	16.13	1.33	12	0.15	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
36	20231222	140516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	250	2	0.70	1916969500	53519	80.43	35700	36000	35500	46300	25000	35650	35818.49	9.65	1674	12931	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16155	16.13	1.33	12	0.12	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
37	20231222	130517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	300	2	0.84	1583415650	44240	66.48	35700	36000	35500	46300	25000	35650	35791.49	9.65	1674	12269	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16178	16.15	1.33	12	0.10	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
38	20231222	120517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	300	2	0.84	1227982100	34353	51.62	35700	36000	35500	46300	25000	35650	35745.99	9.65	1674	10219	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16178	16.15	1.33	12	0.08	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
39	20231222	110519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	200	2	0.56	959262150	26873	40.38	35700	35900	35500	46300	25000	35650	35696.13	9.65	1674	7259	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16133	16.11	1.33	12	0.06	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
40	20231222	100516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	-100	5	-0.28	595290750	16701	25.10	35700	35800	35500	46300	25000	35650	35644.02	9.65	1674	197	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	15998	15.97	1.32	12	0.04	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
41	20231222	090517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	0	3	0.00	75148300	2105	3.16	35700	35800	35650	46300	25000	35650	35699.90	9.65	1674	-690	36050	35850	35700	35500	35350	35775	35425	90	10650	200	27090	50	1	45000000	16043	16.02	1.32	12	0.00	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.47	N	051600	200	90 억	4343024	N	N	19912	N	N
42	20231221	160515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-200	5	-0.56	2370039500	66345	101.25	35850	35900	35550	46600	25100	35850	35722.62	9.62	0	7127	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16043	16.02	1.32	12	0.15	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.47	N	051600	200	90 억	4330783	N	N	19912	N	N
43	20231221	150516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35600	-250	5	-0.70	2042567100	57154	87.22	35850	35900	35600	46600	25100	35850	35737.59	9.62	0	4170	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16020	15.99	1.32	12	0.13	2226.00	27016.00	39200	20230417	-9.18	30600	20230104	16.34	39200	-9.18	20230417	30600	16.34	20230104	39200	-9.18	20230417	30600	16.34	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
44	20231221	140515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-200	5	-0.56	1614069100	45129	68.87	35850	35900	35600	46600	25100	35850	35765.32	9.62	0	7358	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16043	16.02	1.32	12	0.10	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
45	20231221	130515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	-100	5	-0.28	1282602350	35844	54.70	35850	35900	35600	46600	25100	35850	35782.55	9.62	0	5214	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16088	16.06	1.32	12	0.08	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
46	20231221	120518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-50	5	-0.14	1106414450	30917	47.18	35850	35900	35600	46600	25100	35850	35786.22	9.62	0	4166	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16110	16.08	1.33	12	0.07	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
47	20231221	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-50	5	-0.14	740296000	20692	31.58	35850	35900	35600	46600	25100	35850	35776.25	9.62	0	2084	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16110	16.08	1.33	12	0.05	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
48	20231221	100515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	-150	5	-0.42	423484300	11838	18.07	35850	35850	35600	46600	25100	35850	35772.07	9.62	0	782	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16065	16.04	1.32	12	0.03	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
49	20231221	090516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35600	-250	5	-0.70	49463400	1383	2.11	35850	35850	35600	46600	25100	35850	35752.05	9.62	0	-176	36116	35982	35816	35682	35516	36050	35750	90	10750	200	27240	50	1	45000000	16020	15.99	1.32	12	0.00	2226.00	27016.00	39200	20230417	-9.18	30600	20230104	16.34	39200	-9.18	20230417	30600	16.34	20230104	39200	-9.18	20230417	30600	16.34	20230104	0.47	N	051600	200	90 억	4330783	N	N	543	N	N
50	20231220	160516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	200	2	0.56	2343754050	65411	115.58	35800	35950	35650	46300	25000	35650	35831.17	9.44	34	14168	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16133	16.11	1.33	12	0.15	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.47	N	051600	200	90 억	4245916	N	N	543	N	N
51	20231220	150543	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	250	2	0.70	2023424800	56479	99.80	35800	35950	35650	46300	25000	35650	35826.14	9.44	34	12773	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16155	16.13	1.33	12	0.13	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
52	20231220	140550	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	200	2	0.56	1608468000	44912	79.36	35800	35950	35650	46300	25000	35650	35813.77	9.44	34	9900	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16133	16.11	1.33	12	0.10	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
53	20231220	130546	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	250	2	0.70	1429493550	39919	70.54	35800	35950	35650	46300	25000	35650	35809.85	9.44	34	7493	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16155	16.13	1.33	12	0.09	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
54	20231220	120514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	150	2	0.42	897885300	25077	44.31	35800	35900	35650	46300	25000	35650	35805.13	9.44	34	5987	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16110	16.08	1.33	12	0.06	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
55	20231220	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	50	2	0.14	691318900	19298	34.10	35800	35900	35650	46300	25000	35650	35823.34	9.44	34	5321	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16065	16.04	1.32	12	0.04	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
56	20231220	100516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	150	2	0.42	460758300	12860	22.72	35800	35900	35650	46300	25000	35650	35828.79	9.44	34	4237	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16110	16.08	1.33	12	0.03	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
57	20231220	090515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	100	2	0.28	91307500	2550	4.51	35800	35900	35650	46300	25000	35650	35806.86	9.44	34	1722	36116	35882	35716	35482	35316	35850	35450	90	10650	200	27090	50	1	45000000	16088	16.06	1.32	12	0.01	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.47	N	051600	200	90 억	4245916	N	N	196	N	N
58	20231219	160515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-250	5	-0.70	2017436750	56497	68.79	35650	35950	35550	46650	25150	35900	35708.79	9.38	-6057	-9565	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16043	16.02	1.32	12	0.13	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.48	N	051600	200	90 억	4219203	N	N	196	N	N
59	20231219	150516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-250	5	-0.70	1694814650	47453	57.78	35650	35950	35550	46650	25150	35900	35715.65	9.38	-6057	-4941	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16043	16.02	1.32	12	0.11	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
60	20231219	140514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-100	5	-0.28	1190541300	33317	40.57	35650	35950	35550	46650	25150	35900	35733.75	9.38	-6057	1030	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16110	16.08	1.33	12	0.07	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
61	20231219	130517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	-50	5	-0.14	824146500	23082	28.10	35650	35950	35550	46650	25150	35900	35705.16	9.38	-6057	1846	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16133	16.11	1.33	12	0.05	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
62	20231219	120518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-100	5	-0.28	718803000	20142	24.52	35650	35950	35550	46650	25150	35900	35686.77	9.38	-6057	1090	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16110	16.08	1.33	12	0.04	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
63	20231219	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	-200	5	-0.56	570659500	16001	19.48	35650	35950	35550	46650	25150	35900	35663.99	9.38	-6057	877	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16065	16.04	1.32	12	0.04	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
64	20231219	100514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	-150	5	-0.42	358442600	10057	12.25	35650	35950	35550	46650	25150	35900	35641.11	9.38	-6057	2388	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16088	16.06	1.32	12	0.02	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
65	20231219	090515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	0	3	0.00	38680350	1084	1.32	35650	35950	35650	46650	25150	35900	35682.98	9.38	-6057	685	36233	36066	35733	35566	35233	36150	35650	90	10750	200	27280	50	1	45000000	16155	16.13	1.33	12	0.00	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.48	N	051600	200	90 억	4219203	N	N	2	N	N
66	20231218	160513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	150	2	0.42	2924592550	82003	57.73	35850	35900	35400	46450	25050	35750	35664.40	9.39	0	3259	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16155	16.13	1.33	12	0.18	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.49	N	051600	200	90 억	4226354	N	N	2	N	N
67	20231218	150514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	50	2	0.14	2543764550	71381	50.25	35850	35900	35400	46450	25050	35750	35636.44	9.39	0	699	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16110	16.08	1.33	12	0.16	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
68	20231218	140512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	50	2	0.14	2059138500	57831	40.71	35850	35900	35400	46450	25050	35750	35606.14	9.39	0	2146	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16110	16.08	1.33	12	0.13	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
69	20231218	130513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-100	5	-0.28	1711019150	48071	33.84	35850	35900	35400	46450	25050	35750	35593.58	9.39	0	-1106	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16043	16.02	1.32	12	0.11	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
70	20231218	120509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	-50	5	-0.14	1348495400	37903	26.68	35850	35900	35400	46450	25050	35750	35577.54	9.39	0	-2485	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16065	16.04	1.32	12	0.08	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
71	20231218	110512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-100	5	-0.28	1096552950	30841	21.71	35850	35900	35400	46450	25050	35750	35555.04	9.39	0	-3214	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16043	16.02	1.32	12	0.07	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
72	20231218	100511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	-300	5	-0.84	788141100	22161	15.60	35850	35900	35400	46450	25050	35750	35564.33	9.39	0	-3948	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	15953	15.93	1.31	12	0.05	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
73	20231218	090508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35600	-150	5	-0.42	103880950	2903	2.04	35850	35850	35600	46450	25050	35750	35784.00	9.39	0	-1265	36616	36182	35816	35382	35016	36000	35200	90	10700	200	27170	50	1	45000000	16020	15.99	1.32	12	0.01	2226.00	27016.00	39200	20230417	-9.18	30600	20230104	16.34	39200	-9.18	20230417	30600	16.34	20230104	39200	-9.18	20230417	30600	16.34	20230104	0.49	N	051600	200	90 억	4226354	N	N	1399	N	N
74	20231215	160509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	-300	5	-0.83	5056860100	141664	98.71	35900	36250	35450	46850	25250	36050	35696.10	9.34	0	31988	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16088	16.06	1.32	12	0.31	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.49	N	051600	200	90 억	4201058	N	N	1399	N	N
75	20231215	150512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-250	5	-0.69	4399314700	123276	85.90	35900	36250	35450	46850	25250	36050	35686.71	9.34	0	28822	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16110	16.08	1.33	12	0.27	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
76	20231215	140512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	-300	5	-0.83	3959157750	110937	77.30	35900	36250	35450	46850	25250	36050	35688.34	9.34	0	24087	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16088	16.06	1.32	12	0.25	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
77	20231215	130509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	-500	5	-1.39	3292392800	92220	64.26	35900	36250	35450	46850	25250	36050	35701.51	9.34	0	15718	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	15998	15.97	1.32	12	0.20	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
78	20231215	120509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	-600	5	-1.66	2906943800	81388	56.71	35900	36250	35450	46850	25250	36050	35717.11	9.34	0	13002	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	15953	15.93	1.31	12	0.18	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
79	20231215	110505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	-350	5	-0.97	2096718650	58623	40.85	35900	36250	35450	46850	25250	36050	35766.14	9.34	0	9400	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16065	16.04	1.32	12	0.13	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
80	20231215	100511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	-150	5	-0.42	691264250	19189	13.37	35900	36250	35900	46850	25250	36050	36023.99	9.34	0	2185	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16155	16.13	1.33	12	0.04	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
81	20231215	090510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36150	100	2	0.28	68656450	1906	1.33	35900	36200	35900	46850	25250	36050	36021.22	9.34	0	-264	36816	36432	36066	35682	35316	36250	35500	90	10800	200	27390	50	1	45000000	16268	16.24	1.34	12	0.00	2226.00	27016.00	39200	20230417	-7.78	30600	20230104	18.14	39200	-7.78	20230417	30600	18.14	20230104	39200	-7.78	20230417	30600	18.14	20230104	0.49	N	051600	200	90 억	4201058	N	N	2896	N	N
82	20231214	160507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	-50	5	-0.14	5159207400	143053	156.38	36400	36450	35700	46900	25300	36100	36065.01	9.39	0	-1743	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16223	16.19	1.33	12	0.32	2226.00	27016.00	39200	20230417	-8.04	30600	20230104	17.81	39200	-8.04	20230417	30600	17.81	20230104	39200	-8.04	20230417	30600	17.81	20230104	0.50	N	051600	200	90 억	4226272	N	N	2896	N	N
83	20231214	150525	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-300	5	-0.83	3583651400	99320	108.58	36400	36450	35700	46900	25300	36100	36081.87	9.39	0	-2714	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16110	16.08	1.33	12	0.22	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
84	20231214	140518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	-150	5	-0.42	2392903950	66105	72.27	36400	36450	35950	46900	25300	36100	36198.53	9.39	0	-2088	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16178	16.15	1.33	12	0.15	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
85	20231214	130521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	100	2	0.28	1837499100	50742	55.47	36400	36450	36000	46900	25300	36100	36212.59	9.39	0	506	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16290	16.26	1.34	12	0.11	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
86	20231214	120531	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36150	50	2	0.14	1526669400	42162	46.09	36400	36450	36000	46900	25300	36100	36209.61	9.39	0	-1955	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16268	16.24	1.34	12	0.09	2226.00	27016.00	39200	20230417	-7.78	30600	20230104	18.14	39200	-7.78	20230417	30600	18.14	20230104	39200	-7.78	20230417	30600	18.14	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
87	20231214	110508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	100	2	0.28	1064021500	29350	32.09	36400	36450	36100	46900	25300	36100	36252.86	9.39	0	-1388	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16290	16.26	1.34	12	0.07	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
88	20231214	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36250	150	2	0.42	786101950	21673	23.69	36400	36450	36100	46900	25300	36100	36271.03	9.39	0	-478	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16313	16.28	1.34	12	0.05	2226.00	27016.00	39200	20230417	-7.53	30600	20230104	18.46	39200	-7.53	20230417	30600	18.46	20230104	39200	-7.53	20230417	30600	18.46	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
89	20231214	090445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36350	250	2	0.69	133009050	3660	4.00	36400	36450	36150	46900	25300	36100	36341.27	9.39	0	116	36600	36350	36100	35850	35600	36225	35725	90	10800	200	27430	50	1	45000000	16358	16.33	1.35	12	0.01	2226.00	27016.00	39200	20230417	-7.27	30600	20230104	18.79	39200	-7.27	20230417	30600	18.79	20230104	39200	-7.27	20230417	30600	18.79	20230104	0.50	N	051600	200	90 억	4226272	N	N	0	N	N
90	20231213	160506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	-100	5	-0.28	3299615850	91133	80.33	36200	36350	35850	47050	25350	36200	36206.62	9.43	0	17839	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16245	16.22	1.34	12	0.20	2226.00	27016.00	39200	20230417	-7.91	30600	20230104	17.97	39200	-7.91	20230417	30600	17.97	20230104	39200	-7.91	20230417	30600	17.97	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
91	20231213	150518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	100	2	0.28	3108406900	85847	75.67	36200	36350	35850	47050	25350	36200	36208.68	9.43	0	17942	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16335	16.31	1.34	12	0.19	2226.00	27016.00	39200	20230417	-7.40	30600	20230104	18.63	39200	-7.40	20230417	30600	18.63	20230104	39200	-7.40	20230417	30600	18.63	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
92	20231213	140517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	100	2	0.28	2396231600	66191	58.34	36200	36350	35850	47050	25350	36200	36201.77	9.43	0	20222	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16335	16.31	1.34	12	0.15	2226.00	27016.00	39200	20230417	-7.40	30600	20230104	18.63	39200	-7.40	20230417	30600	18.63	20230104	39200	-7.40	20230417	30600	18.63	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
93	20231213	130516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36250	50	2	0.14	1739202600	48058	42.36	36200	36350	35850	47050	25350	36200	36189.66	9.43	0	14607	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16313	16.28	1.34	12	0.11	2226.00	27016.00	39200	20230417	-7.53	30600	20230104	18.46	39200	-7.53	20230417	30600	18.46	20230104	39200	-7.53	20230417	30600	18.46	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
94	20231213	120515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	0	3	0.00	1329865250	36771	32.41	36200	36350	35850	47050	25350	36200	36166.14	9.43	0	10275	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16290	16.26	1.34	12	0.08	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
95	20231213	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	0	3	0.00	814812050	22567	19.89	36200	36200	35850	47050	25350	36200	36106.35	9.43	0	5126	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16290	16.26	1.34	12	0.05	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
96	20231213	100520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	-100	5	-0.28	453116500	12556	11.07	36200	36200	35850	47050	25350	36200	36087.65	9.43	0	2514	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16245	16.22	1.34	12	0.03	2226.00	27016.00	39200	20230417	-7.91	30600	20230104	17.97	39200	-7.91	20230417	30600	17.97	20230104	39200	-7.91	20230417	30600	17.97	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
97	20231213	090512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	-200	5	-0.55	92335350	2561	2.26	36200	36200	35900	47050	25350	36200	36054.41	9.43	0	-106	36633	36416	36133	35916	35633	36525	36025	90	10850	200	27510	50	1	45000000	16200	16.17	1.33	12	0.01	2226.00	27016.00	39200	20230417	-8.16	30600	20230104	17.65	39200	-8.16	20230417	30600	17.65	20230104	39200	-8.16	20230417	30600	17.65	20230104	0.54	N	051600	200	90 억	4242900	N	N	172	N	N
98	20231212	160454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	400	2	1.12	4097050850	113270	174.53	36000	36350	35850	46500	25100	35800	36170.64	9.44	0	6544	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16290	16.26	1.34	12	0.25	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.53	N	051600	200	90 억	4246273	N	N	172	N	N
99	20231212	150500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	500	2	1.40	3825819100	105785	162.99	36000	36350	35850	46500	25100	35800	36165.99	9.44	0	7930	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16335	16.31	1.34	12	0.24	2226.00	27016.00	39200	20230417	-7.40	30600	20230104	18.63	39200	-7.40	20230417	30600	18.63	20230104	39200	-7.40	20230417	30600	18.63	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
100	20231212	140440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	400	2	1.12	3204865750	88653	136.60	36000	36350	35850	46500	25100	35800	36150.67	9.44	0	10469	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16290	16.26	1.34	12	0.20	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
101	20231212	130436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36250	450	2	1.26	2628297400	72737	112.07	36000	36350	35850	46500	25100	35800	36134.26	9.44	0	13965	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16313	16.28	1.34	12	0.16	2226.00	27016.00	39200	20230417	-7.53	30600	20230104	18.46	39200	-7.53	20230417	30600	18.46	20230104	39200	-7.53	20230417	30600	18.46	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
102	20231212	120436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36250	450	2	1.26	2300230100	63681	98.12	36000	36350	35850	46500	25100	35800	36121.14	9.44	0	12178	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16313	16.28	1.34	12	0.14	2226.00	27016.00	39200	20230417	-7.53	30600	20230104	18.46	39200	-7.53	20230417	30600	18.46	20230104	39200	-7.53	20230417	30600	18.46	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
103	20231212	110441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	400	2	1.12	1902510250	52709	81.21	36000	36350	35850	46500	25100	35800	36094.60	9.44	0	11643	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16290	16.26	1.34	12	0.12	2226.00	27016.00	39200	20230417	-7.65	30600	20230104	18.30	39200	-7.65	20230417	30600	18.30	20230104	39200	-7.65	20230417	30600	18.30	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
104	20231212	100459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36150	350	2	0.98	1500266700	41575	64.06	36000	36350	35850	46500	25100	35800	36085.79	9.44	0	9469	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16268	16.24	1.34	12	0.09	2226.00	27016.00	39200	20230417	-7.78	30600	20230104	18.14	39200	-7.78	20230417	30600	18.14	20230104	39200	-7.78	20230417	30600	18.14	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
105	20231212	090456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	150	2	0.42	115889100	3222	4.96	36000	36050	35850	46500	25100	35800	35968.06	9.44	0	15	36200	36000	35650	35450	35100	36075	35525	90	10700	200	27200	50	1	45000000	16178	16.15	1.33	12	0.01	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.53	N	051600	200	90 억	4246273	N	N	27	N	N
106	20231211	160458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	250	2	0.70	2298066950	64449	70.47	35800	35850	35300	46200	24900	35550	35656.80	9.52	23718	-7595	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16110	16.08	1.33	12	0.14	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.52	N	051600	200	90 억	4283719	N	N	27	N	N
107	20231211	150455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	250	2	0.70	2052320800	57584	62.96	35800	35850	35300	46200	24900	35550	35640.47	9.52	23718	-9204	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16110	16.08	1.33	12	0.13	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
108	20231211	140456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	200	2	0.56	1761167300	49447	54.07	35800	35800	35300	46200	24900	35550	35617.27	9.52	23718	-7034	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16088	16.06	1.32	12	0.11	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
109	20231211	130458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	200	2	0.56	1490525000	41878	45.79	35800	35800	35300	46200	24900	35550	35592.08	9.52	23718	-2882	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16088	16.06	1.32	12	0.09	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
110	20231211	120457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	100	2	0.28	1219823900	34289	37.49	35800	35800	35300	46200	24900	35550	35574.79	9.52	23718	-2906	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16043	16.02	1.32	12	0.08	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
111	20231211	110455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35600	50	2	0.14	979486450	27549	30.12	35800	35800	35300	46200	24900	35550	35554.34	9.52	23718	-1758	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16020	15.99	1.32	12	0.06	2226.00	27016.00	39200	20230417	-9.18	30600	20230104	16.34	39200	-9.18	20230417	30600	16.34	20230104	39200	-9.18	20230417	30600	16.34	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
112	20231211	100455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	-100	5	-0.28	601692300	16905	18.48	35800	35800	35400	46200	24900	35550	35592.56	9.52	23718	-4902	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	15953	15.93	1.31	12	0.04	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
113	20231211	090453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	100	2	0.28	54234400	1521	1.66	35800	35800	35500	46200	24900	35550	35657.07	9.52	23718	-510	36283	35916	35633	35266	34983	35775	35125	90	10650	200	27010	50	1	45000000	16043	16.02	1.32	12	0.00	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.52	N	051600	200	90 억	4283719	N	N	0	N	N
114	20231208	160450	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	-350	5	-0.97	3255776700	91349	71.68	35950	36000	35350	46650	25150	35900	35641.10	9.52	0	-31060	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	15998	15.97	1.32	12	0.20	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
115	20231208	150453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35700	-200	5	-0.56	3145254950	88245	69.24	35950	36000	35350	46650	25150	35900	35642.30	9.52	0	-30447	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	16065	16.04	1.32	12	0.20	2226.00	27016.00	39200	20230417	-8.93	30600	20230104	16.67	39200	-8.93	20230417	30600	16.67	20230104	39200	-8.93	20230417	30600	16.67	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
116	20231208	140451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	-50	5	-0.14	2463420500	69180	54.28	35950	36000	35350	46650	25150	35900	35608.85	9.52	0	-20441	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	16133	16.11	1.33	12	0.15	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
117	20231208	130450	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	-450	5	-1.25	1822694650	51255	40.22	35950	36000	35350	46650	25150	35900	35561.30	9.52	0	-12690	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	15953	15.93	1.31	12	0.11	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
118	20231208	120447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	-350	5	-0.97	1641303450	46150	36.21	35950	36000	35350	46650	25150	35900	35564.54	9.52	0	-10659	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	15998	15.97	1.32	12	0.10	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
119	20231208	110447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35400	-500	5	-1.39	1394118800	39183	30.74	35950	36000	35350	46650	25150	35900	35579.69	9.52	0	-8764	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	15930	15.90	1.31	12	0.09	2226.00	27016.00	39200	20230417	-9.69	30600	20230104	15.69	39200	-9.69	20230417	30600	15.69	20230104	39200	-9.69	20230417	30600	15.69	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
120	20231208	100453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-250	5	-0.70	646434550	18097	14.20	35950	36000	35600	46650	25150	35900	35720.54	9.52	0	-5371	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	16043	16.02	1.32	12	0.04	2226.00	27016.00	39200	20230417	-9.06	30600	20230104	16.50	39200	-9.06	20230417	30600	16.50	20230104	39200	-9.06	20230417	30600	16.50	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
121	20231208	090447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	-150	5	-0.42	144094700	4022	3.16	35950	36000	35650	46650	25150	35900	35826.63	9.52	0	-1785	36500	36200	35800	35500	35100	36350	35650	90	10750	200	27280	50	1	45000000	16088	16.06	1.32	12	0.01	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.53	N	051600	200	90 억	4283719	N	N	0	N	N
122	20231207	160446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	50	2	0.14	4556042950	127102	82.15	35500	36100	35400	46600	25100	35850	35845.47	9.53	0	-3752	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16155	16.13	1.33	12	0.28	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
123	20231207	150448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	50	2	0.14	4376271300	122089	78.91	35500	36100	35400	46600	25100	35850	35844.93	9.53	0	-3343	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16155	16.13	1.33	12	0.27	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
124	20231207	140447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	150	2	0.42	3549554650	99111	64.06	35500	36100	35400	46600	25100	35850	35813.93	9.53	0	7098	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16200	16.17	1.33	12	0.22	2226.00	27016.00	39200	20230417	-8.16	30600	20230104	17.65	39200	-8.16	20230417	30600	17.65	20230104	39200	-8.16	20230417	30600	17.65	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
125	20231207	130447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	0	3	0.00	2285295100	63970	41.35	35500	36000	35400	46600	25100	35850	35724.46	9.53	0	-2267	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16133	16.11	1.33	12	0.14	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
126	20231207	120448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35950	100	2	0.28	1721467100	48255	31.19	35500	36000	35400	46600	25100	35850	35674.34	9.53	0	-2754	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16178	16.15	1.33	12	0.11	2226.00	27016.00	39200	20230417	-8.29	30600	20230104	17.48	39200	-8.29	20230417	30600	17.48	20230104	39200	-8.29	20230417	30600	17.48	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
127	20231207	110445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-50	5	-0.14	1316385900	36981	23.90	35500	35900	35400	46600	25100	35850	35596.21	9.53	0	573	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	16110	16.08	1.33	12	0.08	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
128	20231207	100444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	-300	5	-0.84	764873850	21541	13.92	35500	35700	35400	46600	25100	35850	35507.66	9.53	0	2589	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	15998	15.97	1.32	12	0.05	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
129	20231207	090449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35500	-350	5	-0.98	185358350	5219	3.37	35500	35700	35400	46600	25100	35850	35515.43	9.53	0	-146	36383	36116	35733	35466	35083	36250	35600	90	10750	200	27240	50	1	45000000	15975	15.95	1.31	12	0.01	2226.00	27016.00	39200	20230417	-9.44	30600	20230104	16.01	39200	-9.44	20230417	30600	16.01	20230104	39200	-9.44	20230417	30600	16.01	20230104	0.53	N	051600	200	90 억	4286932	N	N	15	N	N
130	20231206	160440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	600	2	1.70	5525058600	154404	84.10	35750	36000	35350	45800	24700	35250	35783.11	9.58	0	-18031	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16133	16.11	1.33	12	0.34	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.54	N	051600	200	90 억	4310007	N	N	15	N	N
131	20231206	150448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	550	2	1.56	5307522800	148328	80.79	35750	36000	35350	45800	24700	35250	35782.34	9.58	0	-17814	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16110	16.08	1.33	12	0.33	2226.00	27016.00	39200	20230417	-8.67	30600	20230104	16.99	39200	-8.67	20230417	30600	16.99	20230104	39200	-8.67	20230417	30600	16.99	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
132	20231206	140447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35750	500	2	1.42	4599239600	128540	70.01	35750	36000	35350	45800	24700	35250	35780.61	9.58	0	-7910	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16088	16.06	1.32	12	0.29	2226.00	27016.00	39200	20230417	-8.80	30600	20230104	16.83	39200	-8.80	20230417	30600	16.83	20230104	39200	-8.80	20230417	30600	16.83	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
133	20231206	130443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	650	2	1.84	3995875550	111701	60.84	35750	36000	35350	45800	24700	35250	35772.96	9.58	0	525	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16155	16.13	1.33	12	0.25	2226.00	27016.00	39200	20230417	-8.42	30600	20230104	17.32	39200	-8.42	20230417	30600	17.32	20230104	39200	-8.42	20230417	30600	17.32	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
134	20231206	120440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	750	2	2.13	3485385550	97505	53.11	35750	36000	35350	45800	24700	35250	35745.71	9.58	0	-3	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16200	16.17	1.33	12	0.22	2226.00	27016.00	39200	20230417	-8.16	30600	20230104	17.65	39200	-8.16	20230417	30600	17.65	20230104	39200	-8.16	20230417	30600	17.65	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
135	20231206	110448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	600	2	1.70	2563819550	71867	39.14	35750	35900	35350	45800	24700	35250	35674.50	9.58	0	881	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16133	16.11	1.33	12	0.16	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
136	20231206	100444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	600	2	1.70	1909889100	53619	29.20	35750	35900	35350	45800	24700	35250	35619.63	9.58	0	1303	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	16133	16.11	1.33	12	0.12	2226.00	27016.00	39200	20230417	-8.55	30600	20230104	17.16	39200	-8.55	20230417	30600	17.16	20230104	39200	-8.55	20230417	30600	17.16	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
137	20231206	090445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35550	300	2	0.85	383457950	10775	5.87	35750	35750	35350	45800	24700	35250	35587.74	9.58	0	-7290	36150	35700	35100	34650	34050	35925	34875	90	10550	200	26790	50	1	45000000	15998	15.97	1.32	12	0.02	2226.00	27016.00	39200	20230417	-9.31	30600	20230104	16.18	39200	-9.31	20230417	30600	16.18	20230104	39200	-9.31	20230417	30600	16.18	20230104	0.54	N	051600	200	90 억	4310007	N	N	0	N	N
138	20231205	160446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35250	350	2	1.00	5968225850	169176	160.53	34900	35550	34500	45350	24450	34900	35278.64	9.55	0	17689	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15863	15.84	1.30	12	0.38	2226.00	27016.00	39200	20230417	-10.08	30600	20230104	15.20	39200	-10.08	20230417	30600	15.20	20230104	39200	-10.08	20230417	30600	15.20	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
139	20231205	150444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35350	450	2	1.29	5560078300	157619	149.56	34900	35550	34500	45350	24450	34900	35275.55	9.55	0	18183	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15908	15.88	1.31	12	0.35	2226.00	27016.00	39200	20230417	-9.82	30600	20230104	15.52	39200	-9.82	20230417	30600	15.52	20230104	39200	-9.82	20230417	30600	15.52	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
140	20231205	140445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	550	2	1.58	4513132500	128070	121.53	34900	35550	34500	45350	24450	34900	35239.71	9.55	0	33259	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15953	15.93	1.31	12	0.28	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
141	20231205	130444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35450	550	2	1.58	3587585300	101977	96.77	34900	35450	34500	45350	24450	34900	35180.48	9.55	0	35179	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15953	15.93	1.31	12	0.23	2226.00	27016.00	39200	20230417	-9.57	30600	20230104	15.85	39200	-9.57	20230417	30600	15.85	20230104	39200	-9.57	20230417	30600	15.85	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
142	20231205	120441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35300	400	2	1.15	2826600050	80469	76.36	34900	35400	34500	45350	24450	34900	35126.71	9.55	0	24926	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15885	15.86	1.31	12	0.18	2226.00	27016.00	39200	20230417	-9.95	30600	20230104	15.36	39200	-9.95	20230417	30600	15.36	20230104	39200	-9.95	20230417	30600	15.36	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
143	20231205	110441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35300	400	2	1.15	2181070100	62189	59.01	34900	35350	34500	45350	24450	34900	35071.78	9.55	0	23828	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15885	15.86	1.31	12	0.14	2226.00	27016.00	39200	20230417	-9.95	30600	20230104	15.36	39200	-9.95	20230417	30600	15.36	20230104	39200	-9.95	20230417	30600	15.36	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
144	20231205	100443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35050	150	2	0.43	568054300	16316	15.48	34900	35100	34500	45350	24450	34900	34815.52	9.55	0	1549	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15773	15.75	1.30	12	0.04	2226.00	27016.00	39200	20230417	-10.59	30600	20230104	14.54	39200	-10.59	20230417	30600	14.54	20230104	39200	-10.59	20230417	30600	14.54	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
145	20231205	090440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34650	-250	5	-0.72	120449300	3470	3.29	34900	34900	34500	45350	24450	34900	34708.86	9.55	0	-1111	35400	35150	34750	34500	34100	35275	34625	90	10450	200	26520	50	1	45000000	15593	15.57	1.28	12	0.01	2226.00	27016.00	39200	20230417	-11.61	30600	20230104	13.24	39200	-11.61	20230417	30600	13.24	20230104	39200	-11.61	20230417	30600	13.24	20230104	0.54	N	051600	200	90 억	4297998	N	N	62	N	N
146	20231204	160441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	3644385450	104879	152.71	34500	35000	34350	44650	24050	34350	34748.46	9.55	0	22341	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.23	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	62	N	N
147	20231204	150442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	3452245900	99372	144.69	34500	35000	34350	44650	24050	34350	34740.63	9.55	0	21534	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.22	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
148	20231204	140439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	3036471800	87464	127.35	34500	34950	34350	44650	24050	34350	34716.82	9.55	0	19782	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.19	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
149	20231204	130439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	2688156200	77483	112.82	34500	34950	34350	44650	24050	34350	34693.50	9.55	0	18566	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.17	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
150	20231204	120438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	2286425250	65967	96.05	34500	34950	34350	44650	24050	34350	34660.14	9.55	0	18455	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.15	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
151	20231204	110440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34900	550	2	1.60	1734792900	50157	73.03	34500	34900	34350	44650	24050	34350	34587.25	9.55	0	15108	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15705	15.68	1.29	12	0.11	2226.00	27016.00	39200	20230417	-10.97	30600	20230104	14.05	39200	-10.97	20230417	30600	14.05	20230104	39200	-10.97	20230417	30600	14.05	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
152	20231204	100440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34500	150	2	0.44	898621100	26067	37.95	34500	34650	34350	44650	24050	34350	34473.51	9.55	0	1847	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15525	15.50	1.28	12	0.06	2226.00	27016.00	39200	20230417	-11.99	30600	20230104	12.75	39200	-11.99	20230417	30600	12.75	20230104	39200	-11.99	20230417	30600	12.75	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
153	20231204	090439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34600	250	2	0.73	155264750	4497	6.55	34500	34650	34450	44650	24050	34350	34526.30	9.55	0	1218	35016	34682	34466	34132	33916	34575	34025	90	10300	200	26100	50	1	45000000	15570	15.54	1.28	12	0.01	2226.00	27016.00	39200	20230417	-11.73	30600	20230104	13.07	39200	-11.73	20230417	30600	13.07	20230104	39200	-11.73	20230417	30600	13.07	20230104	0.53	N	051600	200	90 억	4297871	N	N	33	N	N
154	20231201	160439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34350	-450	5	-1.29	2358496400	68481	127.48	34600	34800	34250	45200	24400	34800	34440.20	9.58	0	-14166	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15458	15.43	1.27	12	0.15	2226.00	27016.00	39200	20230417	-12.37	30600	20230104	12.25	39200	-12.37	20230417	30600	12.25	20230104	39200	-12.37	20230417	30600	12.25	20230104	0.53	N	051600	200	90 억	4311641	N	N	33	N	N
155	20231201	150438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34350	-450	5	-1.29	2178486950	63239	117.72	34600	34800	34250	45200	24400	34800	34448.47	9.58	0	-12375	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15458	15.43	1.27	12	0.14	2226.00	27016.00	39200	20230417	-12.37	30600	20230104	12.25	39200	-12.37	20230417	30600	12.25	20230104	39200	-12.37	20230417	30600	12.25	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
156	20231201	140438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34350	-450	5	-1.29	1791693150	51972	96.74	34600	34800	34350	45200	24400	34800	34474.20	9.58	0	-12099	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15458	15.43	1.27	12	0.12	2226.00	27016.00	39200	20230417	-12.37	30600	20230104	12.25	39200	-12.37	20230417	30600	12.25	20230104	39200	-12.37	20230417	30600	12.25	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
157	20231201	130437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	-350	5	-1.01	1484055850	43029	80.10	34600	34800	34400	45200	24400	34800	34489.67	9.58	0	-9845	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15503	15.48	1.28	12	0.10	2226.00	27016.00	39200	20230417	-12.12	30600	20230104	12.58	39200	-12.12	20230417	30600	12.58	20230104	39200	-12.12	20230417	30600	12.58	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
158	20231201	120442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	-350	5	-1.01	1311368100	38013	70.76	34600	34800	34400	45200	24400	34800	34497.88	9.58	0	-8445	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15503	15.48	1.28	12	0.08	2226.00	27016.00	39200	20230417	-12.12	30600	20230104	12.58	39200	-12.12	20230417	30600	12.58	20230104	39200	-12.12	20230417	30600	12.58	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
159	20231201	110440	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34550	-250	5	-0.72	1035647150	30008	55.86	34600	34800	34400	45200	24400	34800	34512.37	9.58	0	-7101	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15548	15.52	1.28	12	0.07	2226.00	27016.00	39200	20230417	-11.86	30600	20230104	12.91	39200	-11.86	20230417	30600	12.91	20230104	39200	-11.86	20230417	30600	12.91	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
160	20231201	100442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34550	-250	5	-0.72	777692850	22533	41.94	34600	34800	34400	45200	24400	34800	34513.51	9.58	0	-6373	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15548	15.52	1.28	12	0.05	2226.00	27016.00	39200	20230417	-11.86	30600	20230104	12.91	39200	-11.86	20230417	30600	12.91	20230104	39200	-11.86	20230417	30600	12.91	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N
161	20231201	090437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34500	-300	5	-0.86	135857750	3933	7.32	34600	34650	34450	45200	24400	34800	34543.03	9.58	0	-1997	35200	35000	34800	34600	34400	34900	34500	90	10400	200	26440	50	1	45000000	15525	15.50	1.28	12	0.01	2226.00	27016.00	39200	20230417	-11.99	30600	20230104	12.75	39200	-11.99	20230417	30600	12.75	20230104	39200	-11.99	20230417	30600	12.75	20230104	0.53	N	051600	200	90 억	4311641	N	N	313	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History