KissMeData/375500/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161221	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	50	2	0.16	4845400300	156823	178.92	31200	31200	30500	40200	21700	30950	30897.25	25.51	0	21333	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11995	3.06	0.30	12	0.41	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	11782	N	N
3	20230831	151536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	50	2	0.16	3894378400	126134	143.91	31200	31200	30500	40200	21700	30950	30874.93	25.51	0	11431	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11995	3.06	0.30	12	0.33	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
4	20230831	141658	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	0	3	0.00	3097445650	100364	114.51	31200	31200	30500	40200	21700	30950	30862.12	25.51	0	1023	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11976	3.06	0.30	12	0.26	10125.00	102095.00	44200	20220907	-29.98	29450	20230825	5.09	38950	-20.54	20230201	29450	5.09	20230825	44200	-29.98	20220907	29450	5.09	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
5	20230831	131621	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	50	2	0.16	2626535950	85164	97.16	31200	31200	30500	40200	21700	30950	30840.92	25.51	0	-408	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11995	3.06	0.30	12	0.22	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
6	20230831	121716	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	50	2	0.16	2072856150	67308	76.79	31200	31200	30500	40200	21700	30950	30796.58	25.51	0	1142	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11995	3.06	0.30	12	0.17	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
7	20230831	112156	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	-300	5	-0.97	1369534050	44479	50.75	31200	31200	30500	40200	21700	30950	30790.58	25.51	0	-3557	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11860	3.03	0.30	12	0.11	10125.00	102095.00	44200	20220907	-30.66	29450	20230825	4.07	38950	-21.31	20230201	29450	4.07	20230825	44200	-30.66	20220907	29450	4.07	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
8	20230831	101803	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-400	5	-1.29	816465450	26419	30.14	31200	31200	30550	40200	21700	30950	30904.48	25.51	0	-6519	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11821	3.02	0.30	12	0.07	10125.00	102095.00	44200	20220907	-30.88	29450	20230825	3.74	38950	-21.57	20230201	29450	3.74	20230825	44200	-30.88	20220907	29450	3.74	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
9	20230831	091640	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	50	2	0.16	340987900	11011	12.56	31200	31200	30850	40200	21700	30950	30967.93	25.51	0	-3461	31683	31316	31083	30716	30483	31200	30600	1935	9250	5000	23520	50	1	38693623	11995	3.06	0.30	12	0.03	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.06	Y	375500	5000	1934 억	9872536	N	N	9626	N	N
10	20230830	161226	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	-200	5	-0.64	2725422950	87600	60.04	31150	31450	30850	40450	21850	31150	31112.15	25.53	0	-13279	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	11976	3.06	0.30	12	0.23	10125.00	102095.00	44200	20220907	-29.98	29450	20230825	5.09	38950	-20.54	20230201	29450	5.09	20230825	44200	-29.98	20220907	29450	5.09	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	9626	N	N
11	20230830	151505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	-200	5	-0.64	2631172750	84555	57.95	31150	31450	30850	40450	21850	31150	31117.88	25.53	0	-12510	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	11976	3.06	0.30	12	0.22	10125.00	102095.00	44200	20220907	-29.98	29450	20230825	5.09	38950	-20.54	20230201	29450	5.09	20230825	44200	-29.98	20220907	29450	5.09	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
12	20230830	141604	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	-150	5	-0.48	2294964450	73702	50.51	31150	31450	30850	40450	21850	31150	31138.43	25.53	0	-10036	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	11995	3.06	0.30	12	0.19	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
13	20230830	131602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	-200	5	-0.64	2006039900	64367	44.12	31150	31450	30850	40450	21850	31150	31165.66	25.53	0	-8198	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	11976	3.06	0.30	12	0.17	10125.00	102095.00	44200	20220907	-29.98	29450	20230825	5.09	38950	-20.54	20230201	29450	5.09	20230825	44200	-29.98	20220907	29450	5.09	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
14	20230830	121615	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	-150	5	-0.48	1649209500	52829	36.21	31150	31450	30950	40450	21850	31150	31217.90	25.53	0	-6092	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	11995	3.06	0.30	12	0.14	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
15	20230830	112144	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	0	3	0.00	1341334750	42915	29.41	31150	31450	30950	40450	21850	31150	31255.65	25.53	0	-3873	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	12053	3.08	0.31	12	0.11	10125.00	102095.00	44200	20220907	-29.52	29450	20230825	5.77	38950	-20.03	20230201	29450	5.77	20230825	44200	-29.52	20220907	29450	5.77	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
16	20230830	101703	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31350	200	2	0.64	902454250	28891	19.80	31150	31400	30950	40450	21850	31150	31236.56	25.53	0	-2685	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	12130	3.10	0.31	12	0.07	10125.00	102095.00	44200	20220907	-29.07	29450	20230825	6.45	38950	-19.51	20230201	29450	6.45	20230825	44200	-29.07	20220907	29450	6.45	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
17	20230830	091603	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	0	3	0.00	237505800	7621	5.22	31150	31300	30950	40450	21850	31150	31164.68	25.53	0	1109	31983	31566	31183	30766	30383	31775	30975	1935	9300	5000	23670	50	1	38693623	12053	3.08	0.31	12	0.02	10125.00	102095.00	44200	20220907	-29.52	29450	20230825	5.77	38950	-20.03	20230201	29450	5.77	20230825	44200	-29.52	20220907	29450	5.77	20230825	1.12	Y	375500	5000	1934 억	9876667	N	N	20763	N	N
18	20230829	161220	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	300	2	0.97	4549534800	145798	76.71	31000	31600	30800	40100	21600	30850	31204.38	25.45	0	6188	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	12053	3.08	0.31	12	0.38	10125.00	102095.00	44200	20220907	-29.52	29450	20230825	5.77	38950	-20.03	20230201	29450	5.77	20230825	44200	-29.52	20220907	29450	5.77	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	20763	N	N
19	20230829	151519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31100	250	2	0.81	4361140550	139750	73.53	31000	31600	30800	40100	21600	30850	31206.73	25.45	0	7417	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	12034	3.07	0.30	12	0.36	10125.00	102095.00	44200	20220907	-29.64	29450	20230825	5.60	38950	-20.15	20230201	29450	5.60	20230825	44200	-29.64	20220907	29450	5.60	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
20	20230829	141702	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	300	2	0.97	3883917000	124456	65.49	31000	31600	30800	40100	21600	30850	31207.15	25.45	0	4578	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	12053	3.08	0.31	12	0.32	10125.00	102095.00	44200	20220907	-29.52	29450	20230825	5.77	38950	-20.03	20230201	29450	5.77	20230825	44200	-29.52	20220907	29450	5.77	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
21	20230829	131552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	150	2	0.49	3536043050	113238	59.58	31000	31600	30800	40100	21600	30850	31226.65	25.45	0	5096	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	11995	3.06	0.30	12	0.29	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
22	20230829	121704	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	100	2	0.32	3235699650	103533	54.48	31000	31600	30800	40100	21600	30850	31252.83	25.45	0	5348	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	11976	3.06	0.30	12	0.27	10125.00	102095.00	44200	20220907	-29.98	29450	20230825	5.09	38950	-20.54	20230201	29450	5.09	20230825	44200	-29.98	20220907	29450	5.09	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
23	20230829	112407	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	150	2	0.49	2969867600	94943	49.96	31000	31600	30800	40100	21600	30850	31280.53	25.45	0	5961	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	11995	3.06	0.30	12	0.25	10125.00	102095.00	44200	20220907	-29.86	29450	20230825	5.26	38950	-20.41	20230201	29450	5.26	20230825	44200	-29.86	20220907	29450	5.26	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
24	20230829	101800	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	550	2	1.78	2107960750	67267	35.39	31000	31600	30800	40100	21600	30850	31337.22	25.45	0	8312	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	12150	3.10	0.31	12	0.17	10125.00	102095.00	44200	20220907	-28.96	29450	20230825	6.62	38950	-19.38	20230201	29450	6.62	20230825	44200	-28.96	20220907	29450	6.62	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
25	20230829	091159	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31550	700	2	2.27	699092700	22405	11.79	31000	31550	30800	40100	21600	30850	31202.53	25.45	0	9072	31916	31382	30416	29882	28916	31650	30150	1935	9250	5000	23440	50	1	38693623	12208	3.12	0.31	12	0.06	10125.00	102095.00	44200	20220907	-28.62	29450	20230825	7.13	38950	-19.00	20230201	29450	7.13	20230825	44200	-28.62	20220907	29450	7.13	20230825	1.12	Y	375500	5000	1934 억	9846513	N	N	14477	N	N
26	20230828	161143	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30850	1250	2	4.22	5791041300	189834	182.94	29950	30950	29450	38450	20750	29600	30506.25	25.32	0	45245	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11937	3.05	0.30	12	0.49	10125.00	102095.00	44200	20220907	-30.20	29450	20230828	4.75	38950	-20.80	20230201	29450	4.75	20230828	44200	-30.20	20220907	29450	4.75	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	14477	N	N
27	20230828	151153	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30800	1200	2	4.05	5431512950	178166	171.69	29950	30950	29450	38450	20750	29600	30486.13	25.32	0	42970	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11918	3.04	0.30	12	0.46	10125.00	102095.00	44200	20220907	-30.32	29450	20230828	4.58	38950	-20.92	20230201	29450	4.58	20230828	44200	-30.32	20220907	29450	4.58	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
28	20230828	141157	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30700	1100	2	3.72	4945175650	162348	156.45	29950	30950	29450	38450	20750	29600	30460.82	25.32	0	40307	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11879	3.03	0.30	12	0.42	10125.00	102095.00	44200	20220907	-30.54	29450	20230828	4.24	38950	-21.18	20230201	29450	4.24	20230828	44200	-30.54	20220907	29450	4.24	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
29	20230828	131207	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30700	1100	2	3.72	4317086950	141882	136.73	29950	30950	29450	38450	20750	29600	30427.83	25.32	0	38130	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11879	3.03	0.30	12	0.37	10125.00	102095.00	44200	20220907	-30.54	29450	20230828	4.24	38950	-21.18	20230201	29450	4.24	20230828	44200	-30.54	20220907	29450	4.24	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
30	20230828	121157	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30750	1150	2	3.89	3745910300	123279	118.80	29950	30950	29450	38450	20750	29600	30386.21	25.32	0	35995	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11898	3.04	0.30	12	0.32	10125.00	102095.00	44200	20220907	-30.43	29450	20230828	4.41	38950	-21.05	20230201	29450	4.41	20230828	44200	-30.43	20220907	29450	4.41	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
31	20230828	111153	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30650	1050	2	3.55	3229210300	106472	102.60	29950	30950	29450	38450	20750	29600	30329.81	25.32	0	31860	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11860	3.03	0.30	12	0.28	10125.00	102095.00	44200	20220907	-30.66	29450	20230828	4.07	38950	-21.31	20230201	29450	4.07	20230828	44200	-30.66	20220907	29450	4.07	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
32	20230828	101140	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	30550	950	2	3.21	2328940250	77127	74.33	29950	30600	29450	38450	20750	29600	30196.87	25.32	0	24655	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11821	3.02	0.30	12	0.20	10125.00	102095.00	44200	20220907	-30.88	29450	20230828	3.74	38950	-21.57	20230201	29450	3.74	20230828	44200	-30.88	20220907	29450	3.74	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
33	20230828	091156	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29850	250	2	0.84	231045850	7785	7.50	29950	29950	29450	38450	20750	29600	29679.25	25.32	0	-300	30033	29816	29633	29416	29233	29925	29525	1935	8850	5000	22490	50	1	38693623	11550	2.95	0.29	12	0.02	10125.00	102095.00	44200	20220907	-32.47	29450	20230828	1.36	38950	-23.36	20230201	29450	1.36	20230828	44200	-32.47	20220907	29450	1.36	20230828	1.11	Y	375500	5000	1934 억	9796915	N	N	19498	N	N
34	20230825	161147	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29600	-200	5	-0.67	3067409650	103690	135.42	29550	29850	29450	38700	20900	29800	29582.48	25.29	0	-22248	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11453	2.92	0.29	12	0.27	10125.00	102095.00	44200	20220907	-33.03	29450	20230825	0.51	38950	-24.01	20230201	29450	0.51	20230825	44200	-33.03	20220907	29450	0.51	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	19498	N	N
35	20230825	151156	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29500	-300	5	-1.01	2839473800	95981	125.35	29550	29850	29450	38700	20900	29800	29583.71	25.29	0	-21926	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11415	2.91	0.29	12	0.25	10125.00	102095.00	44200	20220907	-33.26	29450	20230825	0.17	38950	-24.26	20230201	29450	0.17	20230825	44200	-33.26	20220907	29450	0.17	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
36	20230825	141153	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29550	-250	5	-0.84	1961995600	66251	86.52	29550	29850	29450	38700	20900	29800	29614.58	25.29	0	-19023	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11434	2.92	0.29	12	0.17	10125.00	102095.00	44200	20220907	-33.14	29450	20230825	0.34	38950	-24.13	20230201	29450	0.34	20230825	44200	-33.14	20220907	29450	0.34	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
37	20230825	131148	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29700	-100	5	-0.34	1187115600	40029	52.28	29550	29850	29500	38700	20900	29800	29656.39	25.29	0	-13763	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11492	2.93	0.29	12	0.10	10125.00	102095.00	44200	20220907	-32.81	29500	20230825	0.68	38950	-23.75	20230201	29500	0.68	20230825	44200	-32.81	20220907	29500	0.68	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
38	20230825	121151	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29750	-50	5	-0.17	1007699950	34001	44.40	29550	29800	29500	38700	20900	29800	29637.36	25.29	0	-11602	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11511	2.94	0.29	12	0.09	10125.00	102095.00	44200	20220907	-32.69	29500	20230825	0.85	38950	-23.62	20230201	29500	0.85	20230825	44200	-32.69	20220907	29500	0.85	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
39	20230825	111149	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29750	-50	5	-0.17	875452450	29557	38.60	29550	29800	29500	38700	20900	29800	29619.12	25.29	0	-10578	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11511	2.94	0.29	12	0.08	10125.00	102095.00	44200	20220907	-32.69	29500	20230825	0.85	38950	-23.62	20230201	29500	0.85	20230825	44200	-32.69	20220907	29500	0.85	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
40	20230825	101155	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29650	-150	5	-0.50	719188500	24295	31.73	29550	29700	29500	38700	20900	29800	29602.33	25.29	0	-8576	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11473	2.93	0.29	12	0.06	10125.00	102095.00	44200	20220907	-32.92	29500	20230825	0.51	38950	-23.88	20230201	29500	0.51	20230825	44200	-32.92	20220907	29500	0.51	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
41	20230825	091148	55	30.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	29600	-200	5	-0.67	131291000	4440	5.80	29550	29700	29500	38700	20900	29800	29570.05	25.29	0	-2191	30200	30000	29850	29650	29500	29925	29575	1935	8900	5000	22640	50	1	38693623	11453	2.92	0.29	12	0.01	10125.00	102095.00	44200	20220907	-33.03	29500	20230825	0.34	38950	-24.01	20230201	29500	0.34	20230825	44200	-33.03	20220907	29500	0.34	20230825	1.12	Y	375500	5000	1934 억	9786684	N	N	23741	N	N
42	20230824	161142	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-50	5	-0.17	2280152700	76465	77.70	30000	30050	29700	38800	20900	29850	29819.60	25.34	0	-31092	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11531	2.94	0.29	12	0.20	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	23741	N	N
43	20230824	151139	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	-100	5	-0.34	1857756100	62284	63.29	30000	30050	29700	38800	20900	29850	29827.18	25.34	0	-29771	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11511	2.94	0.29	12	0.16	10125.00	102095.00	44200	20220907	-32.69	29500	20230726	0.85	38950	-23.62	20230201	29500	0.85	20230726	44200	-32.69	20220907	29500	0.85	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
44	20230824	141142	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-50	5	-0.17	1489179100	49892	50.70	30000	30050	29700	38800	20900	29850	29848.05	25.34	0	-21992	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11531	2.94	0.29	12	0.13	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
45	20230824	131143	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	0	3	0.00	1164311300	38989	39.62	30000	30050	29700	38800	20900	29850	29862.56	25.34	0	-13902	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11550	2.95	0.29	12	0.10	10125.00	102095.00	44200	20220907	-32.47	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44200	-32.47	20220907	29500	1.19	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
46	20230824	121147	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29900	50	2	0.17	1016280000	34033	34.58	30000	30050	29700	38800	20900	29850	29861.60	25.34	0	-10278	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11569	2.95	0.29	12	0.09	10125.00	102095.00	44200	20220907	-32.35	29500	20230726	1.36	38950	-23.23	20230201	29500	1.36	20230726	44200	-32.35	20220907	29500	1.36	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
47	20230824	111140	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-50	5	-0.17	844266700	28270	28.73	30000	30050	29700	38800	20900	29850	29864.40	25.34	0	-8379	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11531	2.94	0.29	12	0.07	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
48	20230824	101139	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29900	50	2	0.17	594211650	19892	20.21	30000	30050	29700	38800	20900	29850	29871.89	25.34	0	-6951	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11569	2.95	0.29	12	0.05	10125.00	102095.00	44200	20220907	-32.35	29500	20230726	1.36	38950	-23.23	20230201	29500	1.36	20230726	44200	-32.35	20220907	29500	1.36	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
49	20230824	091143	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-50	5	-0.17	138615300	4641	4.72	30000	30050	29700	38800	20900	29850	29867.55	25.34	0	-1795	30450	30150	29850	29550	29250	30300	29700	1935	8950	5000	22680	50	1	38693623	11531	2.94	0.29	12	0.01	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9805700	N	N	10866	N	N
50	20230823	161135	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	250	2	0.84	2935427500	98314	95.46	29550	30150	29550	38450	20750	29600	29857.69	25.30	0	-7224	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11550	2.95	0.29	12	0.25	10125.00	102095.00	44200	20220907	-32.47	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44200	-32.47	20220907	29500	1.19	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	10866	N	N
51	20230823	151136	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	200	2	0.68	2758439300	92380	89.70	29550	30150	29550	38450	20750	29600	29859.71	25.30	0	-5675	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11531	2.94	0.29	12	0.24	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
52	20230823	141142	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	200	2	0.68	2394928600	80189	77.86	29550	30150	29550	38450	20750	29600	29866.06	25.30	0	-3927	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11531	2.94	0.29	12	0.21	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
53	20230823	131133	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	250	2	0.84	2008998700	67247	65.30	29550	30150	29550	38450	20750	29600	29874.93	25.30	0	-3328	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11550	2.95	0.29	12	0.17	10125.00	102095.00	44200	20220907	-32.47	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44200	-32.47	20220907	29500	1.19	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
54	20230823	121143	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	250	2	0.84	1619149400	54188	52.62	29550	30150	29550	38450	20750	29600	29880.24	25.30	0	-3889	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11550	2.95	0.29	12	0.14	10125.00	102095.00	44200	20220907	-32.47	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44200	-32.47	20220907	29500	1.19	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
55	20230823	111138	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	250	2	0.84	1254739500	41977	40.76	29550	30150	29550	38450	20750	29600	29891.14	25.30	0	-1264	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11550	2.95	0.29	12	0.11	10125.00	102095.00	44200	20220907	-32.47	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44200	-32.47	20220907	29500	1.19	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
56	20230823	101138	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	500	2	1.69	848511050	28426	27.60	29550	30100	29550	38450	20750	29600	29849.85	25.30	0	350	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11647	2.97	0.29	12	0.07	10125.00	102095.00	44200	20220907	-31.90	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	44200	-31.90	20220907	29500	2.03	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
57	20230823	091147	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	200	2	0.68	254501600	8579	8.33	29550	29900	29550	38450	20750	29600	29665.67	25.30	0	-1836	30200	29900	29750	29450	29300	29825	29375	1935	8850	5000	22490	50	1	38693623	11531	2.94	0.29	12	0.02	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.11	Y	375500	5000	1934 억	9788800	N	N	23716	N	N
58	20230822	161131	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	-150	5	-0.50	3059637250	102854	60.91	29750	30050	29600	38650	20850	29750	29747.60	25.34	0	-39047	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11453	2.92	0.29	12	0.27	10125.00	102095.00	44200	20220907	-33.03	29500	20230726	0.34	38950	-24.01	20230201	29500	0.34	20230726	44200	-33.03	20220907	29500	0.34	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	23716	N	N
59	20230822	151131	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29600	-150	5	-0.50	2696635450	90596	53.65	29750	30050	29600	38650	20850	29750	29765.50	25.34	0	-34004	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11453	2.92	0.29	12	0.23	10125.00	102095.00	44200	20220907	-33.03	29500	20230726	0.34	38950	-24.01	20230201	29500	0.34	20230726	44200	-33.03	20220907	29500	0.34	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
60	20230822	141131	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	-100	5	-0.34	2187260650	73419	43.48	29750	30050	29600	38650	20850	29750	29791.48	25.34	0	-24486	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11473	2.93	0.29	12	0.19	10125.00	102095.00	44200	20220907	-32.92	29500	20230726	0.51	38950	-23.88	20230201	29500	0.51	20230726	44200	-32.92	20220907	29500	0.51	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
61	20230822	131128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29900	150	2	0.50	1765306800	59237	35.08	29750	30050	29600	38650	20850	29750	29800.75	25.34	0	-19215	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11569	2.95	0.29	12	0.15	10125.00	102095.00	44200	20220907	-32.35	29500	20230726	1.36	38950	-23.23	20230201	29500	1.36	20230726	44200	-32.35	20220907	29500	1.36	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
62	20230822	121115	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	200	2	0.67	1598725450	53669	31.78	29750	30050	29600	38650	20850	29750	29788.62	25.34	0	-16793	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11589	2.96	0.29	12	0.14	10125.00	102095.00	44200	20220907	-32.24	29500	20230726	1.53	38950	-23.11	20230201	29500	1.53	20230726	44200	-32.24	20220907	29500	1.53	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
63	20230822	111128	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	200	2	0.67	1460343250	49044	29.04	29750	30050	29600	38650	20850	29750	29776.19	25.34	0	-14826	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11589	2.96	0.29	12	0.13	10125.00	102095.00	44200	20220907	-32.24	29500	20230726	1.53	38950	-23.11	20230201	29500	1.53	20230726	44200	-32.24	20220907	29500	1.53	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
64	20230822	101126	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29900	150	2	0.50	1037448200	34899	20.67	29750	30000	29600	38650	20850	29750	29727.16	25.34	0	-14415	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11569	2.95	0.29	12	0.09	10125.00	102095.00	44200	20220907	-32.35	29500	20230726	1.36	38950	-23.23	20230201	29500	1.36	20230726	44200	-32.35	20220907	29500	1.36	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
65	20230822	091124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	-50	5	-0.17	273039650	9195	5.45	29750	29900	29600	38650	20850	29750	29694.36	25.34	0	-7352	31050	30400	30000	29350	28950	30200	29150	1935	8900	5000	22610	50	1	38693623	11492	2.93	0.29	12	0.02	10125.00	102095.00	44200	20220907	-32.81	29500	20230726	0.68	38950	-23.75	20230201	29500	0.68	20230726	44200	-32.81	20220907	29500	0.68	20230726	1.11	Y	375500	5000	1934 억	9804566	N	N	24289	N	N
66	20230821	161123	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29750	-250	5	-0.83	5066865300	168781	86.04	30100	30650	29600	39000	21000	30000	30020.51	25.32	0	-32609	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11511	2.94	0.29	12	0.44	10125.00	102095.00	44200	20220907	-32.69	29500	20230726	0.85	38950	-23.62	20230201	29500	0.85	20230726	44200	-32.69	20220907	29500	0.85	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	24289	N	N
67	20230821	151129	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29700	-300	5	-1.00	4625052300	153913	78.46	30100	30650	29600	39000	21000	30000	30049.78	25.32	0	-35241	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11492	2.93	0.29	12	0.40	10125.00	102095.00	44200	20220907	-32.81	29500	20230726	0.68	38950	-23.75	20230201	29500	0.68	20230726	44200	-32.81	20220907	29500	0.68	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
68	20230821	141124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29800	-200	5	-0.67	3313707300	109763	55.95	30100	30650	29800	39000	21000	30000	30189.66	25.32	0	-28947	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11531	2.94	0.29	12	0.28	10125.00	102095.00	44200	20220907	-32.58	29500	20230726	1.02	38950	-23.49	20230201	29500	1.02	20230726	44200	-32.58	20220907	29500	1.02	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
69	20230821	131138	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	100	2	0.33	2511388500	82985	42.30	30100	30650	30000	39000	21000	30000	30263.16	25.32	0	-22396	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11647	2.97	0.29	12	0.21	10125.00	102095.00	44200	20220907	-31.90	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	44200	-31.90	20220907	29500	2.03	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
70	20230821	121135	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	100	2	0.33	2165418500	71489	36.44	30100	30650	30000	39000	21000	30000	30290.23	25.32	0	-18812	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11647	2.97	0.29	12	0.18	10125.00	102095.00	44200	20220907	-31.90	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	44200	-31.90	20220907	29500	2.03	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
71	20230821	111124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30150	150	2	0.50	1981981400	65399	33.34	30100	30650	30000	39000	21000	30000	30305.99	25.32	0	-17720	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11666	2.98	0.30	12	0.17	10125.00	102095.00	44200	20220907	-31.79	29500	20230726	2.20	38950	-22.59	20230201	29500	2.20	20230726	44200	-31.79	20220907	29500	2.20	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
72	20230821	101122	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	300	2	1.00	1121454050	36882	18.80	30100	30650	30100	39000	21000	30000	30406.54	25.32	0	-6059	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11724	2.99	0.30	12	0.10	10125.00	102095.00	44200	20220907	-31.45	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	44200	-31.45	20220907	29500	2.71	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
73	20230821	091134	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	350	2	1.17	253948700	8399	4.28	30100	30400	30100	39000	21000	30000	30235.59	25.32	0	-1917	30633	30316	29933	29616	29233	30475	29775	1935	9000	5000	22800	50	1	38693623	11744	3.00	0.30	12	0.02	10125.00	102095.00	44200	20220907	-31.33	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	44200	-31.33	20220907	29500	2.88	20230726	1.10	Y	375500	5000	1934 억	9797098	N	N	40967	N	N
74	20230818	161124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-50	5	-0.17	5871356500	195926	123.43	29650	30250	29550	39050	21050	30050	29967.19	25.19	0	22027	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11608	2.96	0.29	12	0.51	10125.00	102095.00	44950	20220817	-33.26	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44200	-32.13	20220907	29500	1.69	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	40967	N	N
75	20230818	151114	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29950	-100	5	-0.33	5487631200	183124	115.37	29650	30250	29550	39050	21050	30050	29966.75	25.19	0	21638	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11589	2.96	0.29	12	0.47	10125.00	102095.00	44950	20220817	-33.37	29500	20230726	1.53	38950	-23.11	20230201	29500	1.53	20230726	44200	-32.24	20220907	29500	1.53	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
76	20230818	141124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-50	5	-0.17	4561956950	152236	95.91	29650	30250	29550	39050	21050	30050	29966.35	25.19	0	22706	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11608	2.96	0.29	12	0.39	10125.00	102095.00	44950	20220817	-33.26	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44200	-32.13	20220907	29500	1.69	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
77	20230818	131115	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	50	2	0.17	3879284800	129491	81.58	29650	30250	29550	39050	21050	30050	29957.95	25.19	0	19081	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11647	2.97	0.29	12	0.33	10125.00	102095.00	44950	20220817	-33.04	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	44200	-31.90	20220907	29500	2.03	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
78	20230818	121127	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	0	3	0.00	2939435200	98225	61.88	29650	30250	29550	39050	21050	30050	29925.53	25.19	0	11742	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11627	2.97	0.29	12	0.25	10125.00	102095.00	44950	20220817	-33.15	29500	20230726	1.86	38950	-22.85	20230201	29500	1.86	20230726	44200	-32.01	20220907	29500	1.86	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
79	20230818	111118	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	50	2	0.17	2156219500	72083	45.41	29650	30250	29550	39050	21050	30050	29913.01	25.19	0	6653	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11647	2.97	0.29	12	0.19	10125.00	102095.00	44950	20220817	-33.04	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	44200	-31.90	20220907	29500	2.03	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
80	20230818	101124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	0	3	0.00	1217720150	40843	25.73	29650	30100	29550	39050	21050	30050	29814.66	25.19	0	-1372	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11627	2.97	0.29	12	0.11	10125.00	102095.00	44950	20220817	-33.15	29500	20230726	1.86	38950	-22.85	20230201	29500	1.86	20230726	44200	-32.01	20220907	29500	1.86	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
81	20230818	091130	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29650	-400	5	-1.33	332088850	11204	7.06	29650	29850	29550	39050	21050	30050	29640.20	25.19	0	-3069	30616	30332	30016	29732	29416	30350	29750	1935	9000	5000	22830	50	1	38693623	11473	2.93	0.29	12	0.03	10125.00	102095.00	44950	20220817	-34.04	29500	20230726	0.51	38950	-23.88	20230201	29500	0.51	20230726	44200	-32.92	20220907	29500	0.51	20230726	1.12	Y	375500	5000	1934 억	9748315	N	N	21012	N	N
82	20230817	161124	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	-350	5	-1.15	4749118750	158627	85.53	30050	30300	29700	39500	21300	30400	29938.87	25.25	0	-20966	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11627	2.97	0.29	12	0.41	10125.00	102095.00	46000	20220816	-34.67	29500	20230726	1.86	38950	-22.85	20230201	29500	1.86	20230726	44950	-33.15	20220817	29500	1.86	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	21012	N	N
83	20230817	151132	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-400	5	-1.32	4463428000	149118	80.40	30050	30300	29700	39500	21300	30400	29932.19	25.25	0	-21405	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11608	2.96	0.29	12	0.39	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44950	-33.26	20220817	29500	1.69	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
84	20230817	141121	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-400	5	-1.32	4131793500	138069	74.45	30050	30300	29700	39500	21300	30400	29925.57	25.25	0	-20380	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11608	2.96	0.29	12	0.36	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44950	-33.26	20220817	29500	1.69	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
85	20230817	131118	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-400	5	-1.32	3783774350	126481	68.20	30050	30300	29700	39500	21300	30400	29915.75	25.25	0	-19334	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11608	2.96	0.29	12	0.33	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44950	-33.26	20220817	29500	1.69	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
86	20230817	121121	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30050	-350	5	-1.15	3352103750	112106	60.45	30050	30300	29700	39500	21300	30400	29901.20	25.25	0	-20297	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11627	2.97	0.29	12	0.29	10125.00	102095.00	46000	20220816	-34.67	29500	20230726	1.86	38950	-22.85	20230201	29500	1.86	20230726	44950	-33.15	20220817	29500	1.86	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
87	20230817	111122	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-400	5	-1.32	2982833250	99802	53.81	30050	30300	29700	39500	21300	30400	29887.51	25.25	0	-21021	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11608	2.96	0.29	12	0.26	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44950	-33.26	20220817	29500	1.69	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
88	20230817	101116	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	29850	-550	5	-1.81	2414529400	80759	43.55	30050	30300	29700	39500	21300	30400	29897.96	25.25	0	-20094	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11550	2.95	0.29	12	0.21	10125.00	102095.00	46000	20220816	-35.11	29500	20230726	1.19	38950	-23.36	20230201	29500	1.19	20230726	44950	-33.59	20220817	29500	1.19	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
89	20230817	091114	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-400	5	-1.32	745948650	24872	13.41	30050	30300	29800	39500	21300	30400	29991.50	25.25	0	-7391	30933	30666	30333	30066	29733	30500	29900	1935	9100	5000	23100	50	1	38693623	11608	2.96	0.29	12	0.06	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	44950	-33.26	20220817	29500	1.69	20230726	1.17	Y	375500	5000	1934 억	9769302	N	N	18849	N	N
90	20230816	161120	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-500	5	-1.62	5614795750	185203	81.81	30600	30600	30000	40150	21650	30900	30316.96	25.19	0	19754	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11763	3.00	0.30	12	0.48	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	18849	N	N
91	20230816	151123	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-600	5	-1.94	5147202000	169816	75.02	30600	30600	30000	40150	21650	30900	30310.47	25.19	0	17419	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11724	2.99	0.30	12	0.44	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
92	20230816	141120	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-500	5	-1.62	4545846700	150038	66.28	30600	30600	30000	40150	21650	30900	30297.97	25.19	0	14637	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11763	3.00	0.30	12	0.39	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
93	20230816	131117	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-400	5	-1.29	3950643450	130468	57.63	30600	30600	30000	40150	21650	30900	30280.56	25.19	0	19247	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11802	3.01	0.30	12	0.34	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
94	20230816	121135	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-600	5	-1.94	3505460950	115837	51.17	30600	30600	30000	40150	21650	30900	30262.01	25.19	0	14493	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11724	2.99	0.30	12	0.30	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
95	20230816	111131	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	-450	5	-1.46	2645836700	87477	38.64	30600	30600	30000	40150	21650	30900	30246.08	25.19	0	4679	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11782	3.01	0.30	12	0.23	10125.00	102095.00	46000	20220816	-33.80	29500	20230726	3.22	38950	-21.82	20230201	29500	3.22	20230726	46000	-33.80	20220816	29500	3.22	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
96	20230816	101122	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	-350	5	-1.13	2037366100	67444	29.79	30600	30600	30000	40150	21650	30900	30208.26	25.19	0	294	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11821	3.02	0.30	12	0.17	10125.00	102095.00	46000	20220816	-33.59	29500	20230726	3.56	38950	-21.57	20230201	29500	3.56	20230726	46000	-33.59	20220816	29500	3.56	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
97	20230816	091116	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30200	-700	5	-2.27	634638950	20958	9.26	30600	30600	30100	40150	21650	30900	30281.47	25.19	0	-3950	32033	31466	31133	30566	30233	31300	30400	1935	9250	5000	23480	50	1	38693623	11685	2.98	0.30	12	0.05	10125.00	102095.00	46000	20220816	-34.35	29500	20230726	2.37	38950	-22.46	20230201	29500	2.37	20230726	46000	-34.35	20220816	29500	2.37	20230726	1.20	Y	375500	5000	1934 억	9746718	N	N	25382	N	N
98	20230814	161106	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	-500	5	-1.59	7010702600	226219	130.00	31700	31700	30800	40800	22000	31400	30990.83	25.22	0	-41778	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11956	3.05	0.30	12	0.58	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	25382	N	N
99	20230814	151104	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	-450	5	-1.43	6546673050	211220	121.38	31700	31700	30800	40800	22000	31400	30994.47	25.22	0	-41415	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11976	3.06	0.30	12	0.55	10125.00	102095.00	46000	20220816	-32.72	29500	20230726	4.92	38950	-20.54	20230201	29500	4.92	20230726	46000	-32.72	20220816	29500	4.92	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
100	20230814	141108	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	-500	5	-1.59	5734260250	184960	106.29	31700	31700	30800	40800	22000	31400	31002.60	25.22	0	-33214	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11956	3.05	0.30	12	0.48	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
101	20230814	131053	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	-500	5	-1.59	5128653050	165372	95.03	31700	31700	30800	40800	22000	31400	31012.71	25.22	0	-28412	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11956	3.05	0.30	12	0.43	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
102	20230814	121103	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	-500	5	-1.59	4524976550	145814	83.79	31700	31700	30800	40800	22000	31400	31032.40	25.22	0	-30000	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11956	3.05	0.30	12	0.38	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
103	20230814	111055	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	-500	5	-1.59	4080340700	131412	75.52	31700	31700	30800	40800	22000	31400	31049.85	25.22	0	-28046	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11956	3.05	0.30	12	0.34	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
104	20230814	101100	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	-400	5	-1.27	2431481350	78008	44.83	31700	31700	30900	40800	22000	31400	31169.49	25.22	0	-26869	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	11995	3.06	0.30	12	0.20	10125.00	102095.00	46000	20220816	-32.61	29500	20230726	5.08	38950	-20.41	20230201	29500	5.08	20230726	46000	-32.61	20220816	29500	5.08	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
105	20230814	091055	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	-100	5	-0.32	552259200	17694	10.17	31700	31700	30900	40800	22000	31400	31211.13	25.22	0	-3853	32100	31750	31400	31050	30700	31925	31225	1935	9400	5000	23860	50	1	38693623	12111	3.09	0.31	12	0.05	10125.00	102095.00	46000	20220816	-31.96	29500	20230726	6.10	38950	-19.64	20230201	29500	6.10	20230726	46000	-31.96	20220816	29500	6.10	20230726	1.17	Y	375500	5000	1934 억	9758176	N	N	23243	N	N
106	20230811	161056	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	600	2	1.95	5420644700	172870	63.58	31200	31750	31050	40000	21600	30800	31356.71	25.14	0	-8990	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12150	3.10	0.31	12	0.45	10125.00	102095.00	46000	20220816	-31.74	29500	20230726	6.44	38950	-19.38	20230201	29500	6.44	20230726	46000	-31.74	20220816	29500	6.44	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	23243	N	N
107	20230811	151049	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31150	350	2	1.14	4653590850	148383	54.58	31200	31750	31050	40000	21600	30800	31362.02	25.14	0	-6457	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12053	3.08	0.31	12	0.38	10125.00	102095.00	46000	20220816	-32.28	29500	20230726	5.59	38950	-20.03	20230201	29500	5.59	20230726	46000	-32.28	20220816	29500	5.59	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
108	20230811	141047	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31250	450	2	1.46	4292090850	136800	50.32	31200	31750	31050	40000	21600	30800	31374.93	25.14	0	-6940	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12092	3.09	0.31	12	0.35	10125.00	102095.00	46000	20220816	-32.07	29500	20230726	5.93	38950	-19.77	20230201	29500	5.93	20230726	46000	-32.07	20220816	29500	5.93	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
109	20230811	131047	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31300	500	2	1.62	3756669350	119645	44.01	31200	31750	31050	40000	21600	30800	31398.47	25.14	0	-4407	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12111	3.09	0.31	12	0.31	10125.00	102095.00	46000	20220816	-31.96	29500	20230726	6.10	38950	-19.64	20230201	29500	6.10	20230726	46000	-31.96	20220816	29500	6.10	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
110	20230811	121038	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31250	450	2	1.46	3277874100	104330	38.37	31200	31750	31050	40000	21600	30800	31418.33	25.14	0	-2576	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12092	3.09	0.31	12	0.27	10125.00	102095.00	46000	20220816	-32.07	29500	20230726	5.93	38950	-19.77	20230201	29500	5.93	20230726	46000	-32.07	20220816	29500	5.93	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
111	20230811	111039	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31200	400	2	1.30	2740107900	87116	32.04	31200	31750	31050	40000	21600	30800	31453.56	25.14	0	-2847	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12072	3.08	0.31	12	0.23	10125.00	102095.00	46000	20220816	-32.17	29500	20230726	5.76	38950	-19.90	20230201	29500	5.76	20230726	46000	-32.17	20220816	29500	5.76	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
112	20230811	101032	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31450	650	2	2.11	1970874100	62572	23.01	31200	31750	31050	40000	21600	30800	31497.70	25.14	0	5538	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12169	3.11	0.31	12	0.16	10125.00	102095.00	46000	20220816	-31.63	29500	20230726	6.61	38950	-19.26	20230201	29500	6.61	20230726	46000	-31.63	20220816	29500	6.61	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
113	20230811	091047	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31400	600	2	1.95	631098600	20097	7.39	31200	31550	31050	40000	21600	30800	31402.63	25.14	0	8178	31900	31350	31050	30500	30200	31225	30375	1935	9200	5000	23400	50	1	38693623	12150	3.10	0.31	12	0.05	10125.00	102095.00	46000	20220816	-31.74	29500	20230726	6.44	38950	-19.38	20230201	29500	6.44	20230726	46000	-31.74	20220816	29500	6.44	20230726	1.16	Y	375500	5000	1934 억	9727273	N	N	19399	N	N
114	20230810	161035	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	0	3	0.00	8367383950	269771	167.33	30800	31600	30750	40000	21600	30800	31017.18	25.01	504	-33209	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	11918	3.04	0.30	12	0.70	10125.00	102095.00	46000	20220816	-33.04	29500	20230726	4.41	38950	-20.92	20230201	29500	4.41	20230726	46000	-33.04	20220816	29500	4.41	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	19399	N	N
115	20230810	151031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	50	2	0.16	6972691500	224504	139.25	30800	31600	30750	40000	21600	30800	31058.21	25.01	504	-59391	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	11937	3.05	0.30	12	0.58	10125.00	102095.00	46000	20220816	-32.93	29500	20230726	4.58	38950	-20.80	20230201	29500	4.58	20230726	46000	-32.93	20220816	29500	4.58	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
116	20230810	141032	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	50	2	0.16	5499797750	176785	109.65	30800	31600	30750	40000	21600	30800	31110.09	25.01	504	-31851	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	11937	3.05	0.30	12	0.46	10125.00	102095.00	46000	20220816	-32.93	29500	20230726	4.58	38950	-20.80	20230201	29500	4.58	20230726	46000	-32.93	20220816	29500	4.58	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
117	20230810	131023	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	200	2	0.65	4734230750	152016	94.29	30800	31600	30750	40000	21600	30800	31142.98	25.01	504	-17739	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	11995	3.06	0.30	12	0.39	10125.00	102095.00	46000	20220816	-32.61	29500	20230726	5.08	38950	-20.41	20230201	29500	5.08	20230726	46000	-32.61	20220816	29500	5.08	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
118	20230810	121042	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31050	250	2	0.81	3631516500	116441	72.22	30800	31600	30750	40000	21600	30800	31187.61	25.01	504	-7596	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	12014	3.07	0.30	12	0.30	10125.00	102095.00	46000	20220816	-32.50	29500	20230726	5.25	38950	-20.28	20230201	29500	5.25	20230726	46000	-32.50	20220816	29500	5.25	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
119	20230810	111044	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31350	550	2	1.79	2877437350	92246	57.22	30800	31600	30750	40000	21600	30800	31193.09	25.01	504	8302	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	12130	3.10	0.31	12	0.24	10125.00	102095.00	46000	20220816	-31.85	29500	20230726	6.27	38950	-19.51	20230201	29500	6.27	20230726	46000	-31.85	20220816	29500	6.27	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
120	20230810	101038	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31350	550	2	1.79	1950839600	62749	38.92	30800	31350	30750	40000	21600	30800	31089.57	25.01	504	8605	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	12130	3.10	0.31	12	0.16	10125.00	102095.00	46000	20220816	-31.85	29500	20230726	6.27	38950	-19.51	20230201	29500	6.27	20230726	46000	-31.85	20220816	29500	6.27	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
121	20230810	091048	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	200	2	0.65	272992850	8840	5.48	30800	31050	30750	40000	21600	30800	30881.54	25.01	504	2510	31466	31132	30816	30482	30166	31125	30475	1935	9200	5000	23400	50	1	38693623	11995	3.06	0.30	12	0.02	10125.00	102095.00	46000	20220816	-32.61	29500	20230726	5.08	38950	-20.41	20230201	29500	5.08	20230726	46000	-32.61	20220816	29500	5.08	20230726	1.17	Y	375500	5000	1934 억	9677382	N	N	15818	N	N
122	20230809	161033	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	100	2	0.33	4939693350	160349	88.56	30800	31150	30500	39900	21500	30700	30805.89	24.88	0	19343	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11918	3.04	0.30	12	0.41	10125.00	102095.00	46000	20220816	-33.04	29500	20230726	4.41	38950	-20.92	20230201	29500	4.41	20230726	46000	-33.04	20220816	29500	4.41	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	15818	N	N
123	20230809	151021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30700	0	3	0.00	4489711700	145729	80.48	30800	31150	30500	39900	21500	30700	30808.64	24.88	0	14007	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11879	3.03	0.30	12	0.38	10125.00	102095.00	46000	20220816	-33.26	29500	20230726	4.07	38950	-21.18	20230201	29500	4.07	20230726	46000	-33.26	20220816	29500	4.07	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
124	20230809	141018	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30750	50	2	0.16	3803540500	123375	68.14	30800	31150	30500	39900	21500	30700	30829.10	24.88	0	13953	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11898	3.04	0.30	12	0.32	10125.00	102095.00	46000	20220816	-33.15	29500	20230726	4.24	38950	-21.05	20230201	29500	4.24	20230726	46000	-33.15	20220816	29500	4.24	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
125	20230809	131041	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	100	2	0.33	3011035500	97582	53.89	30800	31150	30500	39900	21500	30700	30856.47	24.88	0	14170	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11918	3.04	0.30	12	0.25	10125.00	102095.00	46000	20220816	-33.04	29500	20230726	4.41	38950	-20.92	20230201	29500	4.41	20230726	46000	-33.04	20220816	29500	4.41	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
126	20230809	121040	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	150	2	0.49	2516307650	81503	45.01	30800	31150	30500	39900	21500	30700	30873.81	24.88	0	11478	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11937	3.05	0.30	12	0.21	10125.00	102095.00	46000	20220816	-32.93	29500	20230726	4.58	38950	-20.80	20230201	29500	4.58	20230726	46000	-32.93	20220816	29500	4.58	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
127	20230809	111031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30800	100	2	0.33	1885666800	60993	33.68	30800	31150	30500	39900	21500	30700	30916.12	24.88	0	9299	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11918	3.04	0.30	12	0.16	10125.00	102095.00	46000	20220816	-33.04	29500	20230726	4.41	38950	-20.92	20230201	29500	4.41	20230726	46000	-33.04	20220816	29500	4.41	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
128	20230809	101020	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30950	250	2	0.81	1340646100	43346	23.94	30800	31150	30500	39900	21500	30700	30928.95	24.88	0	8980	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11976	3.06	0.30	12	0.11	10125.00	102095.00	46000	20220816	-32.72	29500	20230726	4.92	38950	-20.54	20230201	29500	4.92	20230726	46000	-32.72	20220816	29500	4.92	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
129	20230809	091025	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	300	2	0.98	319995450	10341	5.71	30800	31150	30500	39900	21500	30700	30944.37	24.88	0	1588	31666	31182	30766	30282	29866	31425	30525	1935	9200	5000	23330	50	1	38693623	11995	3.06	0.30	12	0.03	10125.00	102095.00	46000	20220816	-32.61	29500	20230726	5.08	38950	-20.41	20230201	29500	5.08	20230726	46000	-32.61	20220816	29500	5.08	20230726	1.17	Y	375500	5000	1934 억	9626230	N	N	10438	N	N
130	20230808	161044	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30700	450	2	1.49	5573357100	180797	148.76	30500	31250	30350	39300	21200	30250	30826.82	24.83	46	4663	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11879	3.03	0.30	12	0.47	10125.00	102095.00	46000	20220816	-33.26	29500	20230726	4.07	38950	-21.18	20230201	29500	4.07	20230726	46000	-33.26	20220816	29500	4.07	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	10438	N	N
131	20230808	151030	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	400	2	1.32	5299138400	171858	141.40	30500	31250	30350	39300	21200	30250	30834.40	24.83	46	5462	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11860	3.03	0.30	12	0.44	10125.00	102095.00	46000	20220816	-33.37	29500	20230726	3.90	38950	-21.31	20230201	29500	3.90	20230726	46000	-33.37	20220816	29500	3.90	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
132	20230808	141027	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30600	350	2	1.16	4680508750	151688	124.81	30500	31250	30350	39300	21200	30250	30856.16	24.83	46	6638	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11840	3.02	0.30	12	0.39	10125.00	102095.00	46000	20220816	-33.48	29500	20230726	3.73	38950	-21.44	20230201	29500	3.73	20230726	46000	-33.48	20220816	29500	3.73	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
133	20230808	131016	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30900	650	2	2.15	4388441200	142188	116.99	30500	31250	30350	39300	21200	30250	30863.65	24.83	46	8264	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11956	3.05	0.30	12	0.37	10125.00	102095.00	46000	20220816	-32.83	29500	20230726	4.75	38950	-20.67	20230201	29500	4.75	20230726	46000	-32.83	20220816	29500	4.75	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
134	20230808	121023	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30850	600	2	1.98	4049999000	131210	107.96	30500	31250	30350	39300	21200	30250	30866.54	24.83	46	9762	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11937	3.05	0.30	12	0.34	10125.00	102095.00	46000	20220816	-32.93	29500	20230726	4.58	38950	-20.80	20230201	29500	4.58	20230726	46000	-32.93	20220816	29500	4.58	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
135	20230808	111011	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30600	350	2	1.16	3558193050	115201	94.79	30500	31250	30350	39300	21200	30250	30886.82	24.83	46	10289	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11840	3.02	0.30	12	0.30	10125.00	102095.00	46000	20220816	-33.48	29500	20230726	3.73	38950	-21.44	20230201	29500	3.73	20230726	46000	-33.48	20220816	29500	3.73	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
136	20230808	101026	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30750	500	2	1.65	2685530800	86636	71.28	30500	31250	30500	39300	21200	30250	30997.86	24.83	46	9160	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11898	3.04	0.30	12	0.22	10125.00	102095.00	46000	20220816	-33.15	29500	20230726	4.24	38950	-21.05	20230201	29500	4.24	20230726	46000	-33.15	20220816	29500	4.24	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
137	20230808	091031	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	31000	750	2	2.48	702689300	22731	18.70	30500	31100	30500	39300	21200	30250	30913.26	24.83	46	10047	30950	30600	30300	29950	29650	30575	29925	1935	9050	5000	22990	50	1	38693623	11995	3.06	0.30	12	0.06	10125.00	102095.00	46000	20220816	-32.61	29500	20230726	5.08	38950	-20.41	20230201	29500	5.08	20230726	46000	-32.61	20220816	29500	5.08	20230726	1.17	Y	375500	5000	1934 억	9609497	N	N	3142	N	N
138	20230807	161021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	-250	5	-0.82	3684383050	121411	102.60	30250	30650	30000	39650	21350	30500	30346.49	24.79	0	-1699	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11705	2.99	0.30	12	0.31	10125.00	102095.00	46000	20220816	-34.24	29500	20230726	2.54	38950	-22.34	20230201	29500	2.54	20230726	46000	-34.24	20220816	29500	2.54	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	3142	N	N
139	20230807	151021	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30450	-50	5	-0.16	3369174300	111004	93.80	30250	30650	30000	39650	21350	30500	30351.83	24.79	0	-3375	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11782	3.01	0.30	12	0.29	10125.00	102095.00	46000	20220816	-33.80	29500	20230726	3.22	38950	-21.82	20230201	29500	3.22	20230726	46000	-33.80	20220816	29500	3.22	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
140	20230807	141027	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-100	5	-0.33	3043392800	100311	84.77	30250	30650	30000	39650	21350	30500	30339.57	24.79	0	-1949	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11763	3.00	0.30	12	0.26	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
141	20230807	131015	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	0	3	0.00	2714763850	89533	75.66	30250	30650	30000	39650	21350	30500	30321.37	24.79	0	653	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11802	3.01	0.30	12	0.23	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
142	20230807	121015	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	0	3	0.00	2414346700	79676	67.33	30250	30650	30000	39650	21350	30500	30302.05	24.79	0	879	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11802	3.01	0.30	12	0.21	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
143	20230807	111005	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	0	3	0.00	2057768150	67987	57.45	30250	30650	30000	39650	21350	30500	30267.08	24.79	0	1512	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11802	3.01	0.30	12	0.18	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
144	20230807	101019	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-100	5	-0.33	1439160500	47700	40.31	30250	30400	30000	39650	21350	30500	30171.07	24.79	0	-2322	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11763	3.00	0.30	12	0.12	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
145	20230807	091016	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-200	5	-0.66	625967950	20783	17.56	30250	30300	30000	39650	21350	30500	30119.19	24.79	0	-4390	30966	30732	30466	30232	29966	30850	30350	1935	9150	5000	23180	50	1	38693623	11724	2.99	0.30	12	0.05	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.14	Y	375500	5000	1934 억	9592121	N	N	9406	N	N
146	20230804	161010	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	100	2	0.33	3599522200	118216	67.92	30450	30700	30200	39500	21300	30400	30448.68	24.72	496	-633	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11802	3.01	0.30	12	0.31	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	9406	N	N
147	20230804	151009	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	150	2	0.49	3488902950	114592	65.84	30450	30700	30200	39500	21300	30400	30446.31	24.72	496	-435	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11821	3.02	0.30	12	0.30	10125.00	102095.00	46000	20220816	-33.59	29500	20230726	3.56	38950	-21.57	20230201	29500	3.56	20230726	46000	-33.59	20220816	29500	3.56	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
148	20230804	141023	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	150	2	0.49	3113180850	102299	58.78	30450	30700	30200	39500	21300	30400	30432.18	24.72	496	607	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11821	3.02	0.30	12	0.26	10125.00	102095.00	46000	20220816	-33.59	29500	20230726	3.56	38950	-21.57	20230201	29500	3.56	20230726	46000	-33.59	20220816	29500	3.56	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
149	20230804	131006	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	100	2	0.33	2813069300	92471	53.13	30450	30700	30200	39500	21300	30400	30421.10	24.72	496	-743	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11802	3.01	0.30	12	0.24	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
150	20230804	121000	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-50	5	-0.16	2381726300	78289	44.98	30450	30700	30200	39500	21300	30400	30422.24	24.72	496	-6317	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11744	3.00	0.30	12	0.20	10125.00	102095.00	46000	20220816	-34.02	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	46000	-34.02	20220816	29500	2.88	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
151	20230804	111013	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	-50	5	-0.16	1916458950	62934	36.16	30450	30700	30200	39500	21300	30400	30451.90	24.72	496	-2971	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11744	3.00	0.30	12	0.16	10125.00	102095.00	46000	20220816	-34.02	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	46000	-34.02	20220816	29500	2.88	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
152	20230804	100954	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30550	150	2	0.49	1148398900	37672	21.64	30450	30700	30200	39500	21300	30400	30484.19	24.72	496	1907	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11821	3.02	0.30	12	0.10	10125.00	102095.00	46000	20220816	-33.59	29500	20230726	3.56	38950	-21.57	20230201	29500	3.56	20230726	46000	-33.59	20220816	29500	3.56	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
153	20230804	090955	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	0	3	0.00	263017550	8660	4.98	30450	30500	30200	39500	21300	30400	30371.49	24.72	496	-1855	31000	30700	30350	30050	29700	30850	30200	1935	9100	5000	23100	50	1	38693623	11763	3.00	0.30	12	0.02	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.14	Y	375500	5000	1934 억	9565595	N	N	6378	N	N
154	20230803	161000	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	100	2	0.33	5250409600	173468	98.24	30150	30650	30000	39350	21250	30300	30267.23	24.63	0	5152	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11763	3.00	0.30	12	0.45	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	6378	N	N
155	20230803	151005	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	0	3	0.00	4722019450	156076	88.39	30150	30650	30000	39350	21250	30300	30254.62	24.63	0	4976	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11724	2.99	0.30	12	0.40	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
156	20230803	140958	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	50	2	0.17	4287041000	141756	80.28	30150	30650	30000	39350	21250	30300	30242.40	24.63	0	5915	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11744	3.00	0.30	12	0.37	10125.00	102095.00	46000	20220816	-34.02	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	46000	-34.02	20220816	29500	2.88	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
157	20230803	131000	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	-50	5	-0.17	3712995700	122790	69.54	30150	30650	30000	39350	21250	30300	30238.58	24.63	0	4429	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11705	2.99	0.30	12	0.32	10125.00	102095.00	46000	20220816	-34.24	29500	20230726	2.54	38950	-22.34	20230201	29500	2.54	20230726	46000	-34.24	20220816	29500	2.54	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
158	20230803	121006	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30250	-50	5	-0.17	3338222300	110379	62.51	30150	30650	30000	39350	21250	30300	30243.27	24.63	0	5886	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11705	2.99	0.30	12	0.29	10125.00	102095.00	46000	20220816	-34.24	29500	20230726	2.54	38950	-22.34	20230201	29500	2.54	20230726	46000	-34.24	20220816	29500	2.54	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
159	20230803	110953	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30200	-100	5	-0.33	2487674000	82137	46.51	30150	30650	30050	39350	21250	30300	30286.89	24.63	0	2288	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11685	2.98	0.30	12	0.21	10125.00	102095.00	46000	20220816	-34.35	29500	20230726	2.37	38950	-22.46	20230201	29500	2.37	20230726	46000	-34.35	20220816	29500	2.37	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
160	20230803	100951	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	50	2	0.17	1165347900	38356	21.72	30150	30650	30100	39350	21250	30300	30382.41	24.63	0	5614	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11744	3.00	0.30	12	0.10	10125.00	102095.00	46000	20220816	-34.02	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	46000	-34.02	20220816	29500	2.88	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
161	20230803	090952	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30350	50	2	0.17	394197900	13028	7.38	30150	30500	30100	39350	21250	30300	30257.74	24.63	0	2494	31366	30832	30516	29982	29666	30675	29825	1935	9050	5000	23020	50	1	38693623	11744	3.00	0.30	12	0.03	10125.00	102095.00	46000	20220816	-34.02	29500	20230726	2.88	38950	-22.08	20230201	29500	2.88	20230726	46000	-34.02	20220816	29500	2.88	20230726	1.14	Y	375500	5000	1934 억	9531191	N	N	8178	N	N
162	20230802	161000	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-200	5	-0.66	5382053350	176273	69.60	30500	31050	30200	39650	21350	30500	30532.54	24.55	0	-5858	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11724	2.99	0.30	12	0.46	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	8178	N	N
163	20230802	151012	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-200	5	-0.66	4973820250	162810	64.28	30500	31050	30200	39650	21350	30500	30549.84	24.55	0	-3882	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11724	2.99	0.30	12	0.42	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
164	20230802	140959	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-200	5	-0.66	4528395150	148127	58.48	30500	31050	30200	39650	21350	30500	30571.03	24.55	0	692	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11724	2.99	0.30	12	0.38	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
165	20230802	130952	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	0	3	0.00	3695855500	120730	47.67	30500	31050	30200	39650	21350	30500	30612.57	24.55	0	-1683	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11802	3.01	0.30	12	0.31	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
166	20230802	120948	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30600	100	2	0.33	3369575700	110051	43.45	30500	31050	30200	39650	21350	30500	30618.31	24.55	0	-1612	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11840	3.02	0.30	12	0.28	10125.00	102095.00	46000	20220816	-33.48	29500	20230726	3.73	38950	-21.44	20230201	29500	3.73	20230726	46000	-33.48	20220816	29500	3.73	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
167	20230802	110951	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	150	2	0.49	2875504600	93921	37.08	30500	31050	30200	39650	21350	30500	30616.21	24.55	0	473	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11860	3.03	0.30	12	0.24	10125.00	102095.00	46000	20220816	-33.37	29500	20230726	3.90	38950	-21.31	20230201	29500	3.90	20230726	46000	-33.37	20220816	29500	3.90	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
168	20230802	100951	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30650	150	2	0.49	1862860450	61091	24.12	30500	30750	30200	39650	21350	30500	30493.21	24.55	0	-1392	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11860	3.03	0.30	12	0.16	10125.00	102095.00	46000	20220816	-33.37	29500	20230726	3.90	38950	-21.31	20230201	29500	3.90	20230726	46000	-33.37	20220816	29500	3.90	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
169	20230802	090950	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-100	5	-0.33	286730650	9390	3.71	30500	30700	30350	39650	21350	30500	30535.75	24.55	0	4096	31033	30766	30283	30016	29533	30900	30150	1935	9150	5000	23180	50	1	38693623	11763	3.00	0.30	12	0.02	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.17	Y	375500	5000	1934 억	9500104	N	N	27214	N	N
170	20230801	160950	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-100	5	-0.33	7639062800	252868	144.80	30200	30550	29800	39750	21450	30600	30209.62	24.51	0	-18694	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11802	3.01	0.30	12	0.65	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	27214	N	N
171	20230801	150946	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30500	-100	5	-0.33	7299686700	241741	138.43	30200	30550	29800	39750	21450	30600	30196.26	24.51	0	-17617	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11802	3.01	0.30	12	0.62	10125.00	102095.00	46000	20220816	-33.70	29500	20230726	3.39	38950	-21.69	20230201	29500	3.39	20230726	46000	-33.70	20220816	29500	3.39	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
172	20230801	141003	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-300	5	-0.98	6340865250	210212	120.37	30200	30450	29800	39750	21450	30600	30164.08	24.51	0	-16376	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11724	2.99	0.30	12	0.54	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
173	20230801	130941	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30300	-300	5	-0.98	5594842000	185542	106.25	30200	30450	29800	39750	21450	30600	30153.97	24.51	0	-13941	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11724	2.99	0.30	12	0.48	10125.00	102095.00	46000	20220816	-34.13	29500	20230726	2.71	38950	-22.21	20230201	29500	2.71	20230726	46000	-34.13	20220816	29500	2.71	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
174	20230801	120941	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30100	-500	5	-1.63	4159191200	137798	78.91	30200	30450	29800	39750	21450	30600	30183.16	24.51	0	-6875	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11647	2.97	0.29	12	0.36	10125.00	102095.00	46000	20220816	-34.57	29500	20230726	2.03	38950	-22.72	20230201	29500	2.03	20230726	46000	-34.57	20220816	29500	2.03	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
175	20230801	110937	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-200	5	-0.65	3228162500	106983	61.26	30200	30450	29800	39750	21450	30600	30174.42	24.51	0	-8253	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11763	3.00	0.30	12	0.28	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
176	20230801	100944	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30400	-200	5	-0.65	2159307050	71782	41.10	30200	30450	29800	39750	21450	30600	30081.24	24.51	0	-12857	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11763	3.00	0.30	12	0.19	10125.00	102095.00	46000	20220816	-33.91	29500	20230726	3.05	38950	-21.95	20230201	29500	3.05	20230726	46000	-33.91	20220816	29500	3.05	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N
177	20230801	090935	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	30000	-600	5	-1.96	651263650	21692	12.42	30200	30200	29800	39750	21450	30600	30022.42	24.51	0	-3361	31166	30882	30466	30182	29766	31025	30325	1935	9150	5000	23250	50	1	38693623	11608	2.96	0.29	12	0.06	10125.00	102095.00	46000	20220816	-34.78	29500	20230726	1.69	38950	-22.98	20230201	29500	1.69	20230726	46000	-34.78	20220816	29500	1.69	20230726	1.19	Y	375500	5000	1934 억	9484906	N	N	35475	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History