KissMeData/006360/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

84 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	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	20240731	160221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19850	30	2	0.15	23638630130	1179985	119.43	19500	20400	19500	25750	13880	19820	20033.12	22.34	81490	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	10	1	85581490	16988	-3.53	0.39	12	1.38	-5631.00	50839.00	20400	20240731	-2.70	12670	20231010	56.67	20400	-2.70	20240731	13860	43.22	20240123	20400	-2.70	20240731	12670	56.67	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
3	20240731	150223	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19850	30	2	0.15	20978559970	1046084	105.87	19500	20400	19500	25750	13880	19820	20054.38	22.34	41737	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	10	1	85581490	16988	-3.53	0.39	12	1.22	-5631.00	50839.00	20400	20240731	-2.70	12670	20231010	56.67	20400	-2.70	20240731	13860	43.22	20240123	20400	-2.70	20240731	12670	56.67	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
4	20240731	140223	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	20000	180	2	0.91	18106194560	901874	91.28	19500	20400	19500	25750	13880	19820	20076.20	22.34	23458	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	50	1	85581490	17116	-3.55	0.39	12	1.05	-5631.00	50839.00	20400	20240731	-1.96	12670	20231010	57.85	20400	-1.96	20240731	13860	44.30	20240123	20400	-1.96	20240731	12670	57.85	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
5	20240731	130222	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	20050	230	2	1.16	15486110220	770950	78.03	19500	20400	19500	25750	13880	19820	20087.06	22.34	14051	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	50	1	85581490	17159	-3.56	0.39	12	0.90	-5631.00	50839.00	20400	20240731	-1.72	12670	20231010	58.25	20400	-1.72	20240731	13860	44.66	20240123	20400	-1.72	20240731	12670	58.25	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
6	20240731	120223	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	20250	430	2	2.17	13380973670	666604	67.47	19500	20400	19500	25750	13880	19820	20073.36	22.34	21766	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	50	1	85581490	17330	-3.60	0.40	12	0.78	-5631.00	50839.00	20400	20240731	-0.74	12670	20231010	59.83	20400	-0.74	20240731	13860	46.10	20240123	20400	-0.74	20240731	12670	59.83	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
7	20240731	110221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	20150	330	2	1.66	10947929220	546367	55.30	19500	20400	19500	25750	13880	19820	20037.69	22.34	-5088	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	50	1	85581490	17245	-3.58	0.40	12	0.64	-5631.00	50839.00	20400	20240731	-1.23	12670	20231010	59.04	20400	-1.23	20240731	13860	45.38	20240123	20400	-1.23	20240731	12670	59.04	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
8	20240731	100221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19980	160	2	0.81	5768983680	289827	29.33	19500	20300	19500	25750	13880	19820	19904.93	22.34	15580	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	10	1	85581490	17099	-3.55	0.39	12	0.34	-5631.00	50839.00	20300	20240731	-1.58	12670	20231010	57.70	20300	-1.58	20240731	13860	44.16	20240123	20300	-1.58	20240731	12670	57.70	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
9	20240731	090219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19650	-170	5	-0.86	475659730	24301	2.46	19500	19760	19500	25750	13880	19820	19573.46	22.34	9535	20673	20246	19723	19296	18773	20460	19510	4279	5930	5000	13870	10	1	85581490	16817	-3.49	0.39	12	0.03	-5631.00	50839.00	20150	20240730	-2.48	12670	20231010	55.09	20150	-2.48	20240730	13860	41.77	20240123	20150	-2.48	20240730	12670	55.09	20231010	0.88	N	006360	5000	4279 억	19121515	N	N	17	N	N
10	20240730	160217	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19820	140	2	0.71	19365572340	984082	50.64	19660	20150	19200	25550	13780	19680	19678.77	22.35	36595	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16962	-3.52	0.39	12	1.15	-5631.00	50839.00	20150	20240730	-1.64	12670	20231010	56.43	20150	-1.64	20240730	13860	43.00	20240123	20150	-1.64	20240730	12670	56.43	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	17	N	N
11	20240730	150220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19730	50	2	0.25	18174231400	923864	47.54	19660	20150	19200	25550	13780	19680	19671.98	22.35	52928	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16885	-3.50	0.39	12	1.08	-5631.00	50839.00	20150	20240730	-2.08	12670	20231010	55.72	20150	-2.08	20240730	13860	42.35	20240123	20150	-2.08	20240730	12670	55.72	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
12	20240730	140217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19910	230	2	1.17	13688992130	698644	35.95	19660	19960	19200	25550	13780	19680	19593.63	22.35	53236	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	17039	-3.54	0.39	12	0.82	-5631.00	50839.00	20100	20240729	-0.95	12670	20231010	57.14	20100	-0.95	20240729	13860	43.65	20240123	20100	-0.95	20240729	12670	57.14	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
13	20240730	130219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19770	90	2	0.46	10917208240	559122	28.77	19660	19850	19200	25550	13780	19680	19525.57	22.35	56100	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16919	-3.51	0.39	12	0.65	-5631.00	50839.00	20100	20240729	-1.64	12670	20231010	56.04	20100	-1.64	20240729	13860	42.64	20240123	20100	-1.64	20240729	12670	56.04	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
14	20240730	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19710	30	2	0.15	9779669680	501369	25.80	19660	19850	19200	25550	13780	19680	19505.86	22.35	50432	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16868	-3.50	0.39	12	0.59	-5631.00	50839.00	20100	20240729	-1.94	12670	20231010	55.56	20100	-1.94	20240729	13860	42.21	20240123	20100	-1.94	20240729	12670	55.56	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
15	20240730	110219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19640	-40	5	-0.20	7917830440	406937	20.94	19660	19850	19200	25550	13780	19680	19457.02	22.35	35111	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16808	-3.49	0.39	12	0.48	-5631.00	50839.00	20100	20240729	-2.29	12670	20231010	55.01	20100	-2.29	20240729	13860	41.70	20240123	20100	-2.29	20240729	12670	55.01	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
16	20240730	100219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19390	-290	5	-1.47	5065032240	261682	13.46	19660	19660	19200	25550	13780	19680	19355.41	22.35	11853	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16594	-3.44	0.38	12	0.31	-5631.00	50839.00	20100	20240729	-3.53	12670	20231010	53.04	20100	-3.53	20240729	13860	39.90	20240123	20100	-3.53	20240729	12670	53.04	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
17	20240730	090220	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19540	-140	5	-0.71	573953570	29364	1.51	19660	19660	19420	25550	13780	19680	19545.16	22.35	-8676	20646	20162	19616	19132	18586	20405	19375	4279	5870	5000	13770	10	1	85581490	16723	-3.47	0.38	12	0.03	-5631.00	50839.00	20100	20240729	-2.79	12670	20231010	54.22	20100	-2.79	20240729	13860	40.98	20240123	20100	-2.79	20240729	12670	54.22	20231010	0.92	N	006360	5000	4279 억	19124941	N	N	74	N	N
18	20240729	160219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19680	470	2	2.45	38183484270	1935280	82.99	19220	20100	19070	24950	13450	19210	19730.26	22.21	-120128	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16842	-3.49	0.39	12	2.26	-5631.00	50839.00	20100	20240729	-2.09	12670	20231010	55.33	20100	-2.09	20240729	13860	41.99	20240123	20100	-2.09	20240729	12670	55.33	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	74	N	N
19	20240729	150218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19690	480	2	2.50	36461495120	1847801	79.24	19220	20100	19070	24950	13450	19210	19732.37	22.21	-98835	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16851	-3.50	0.39	12	2.16	-5631.00	50839.00	20100	20240729	-2.04	12670	20231010	55.41	20100	-2.04	20240729	13860	42.06	20240123	20100	-2.04	20240729	12670	55.41	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
20	20240729	140218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19770	560	2	2.92	33097486170	1677416	71.93	19220	20100	19070	24950	13450	19210	19731.23	22.21	-73355	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16919	-3.51	0.39	12	1.96	-5631.00	50839.00	20100	20240729	-1.64	12670	20231010	56.04	20100	-1.64	20240729	13860	42.64	20240123	20100	-1.64	20240729	12670	56.04	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
21	20240729	130222	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19840	630	2	3.28	30454897790	1544141	66.22	19220	20100	19070	24950	13450	19210	19722.87	22.21	-42819	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16979	-3.52	0.39	12	1.80	-5631.00	50839.00	20100	20240729	-1.29	12670	20231010	56.59	20100	-1.29	20240729	13860	43.15	20240123	20100	-1.29	20240729	12670	56.59	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
22	20240729	120217	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19860	650	2	3.38	27332219340	1386562	59.46	19220	20100	19070	24950	13450	19210	19712.22	22.21	-7415	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16996	-3.53	0.39	12	1.62	-5631.00	50839.00	20100	20240729	-1.19	12670	20231010	56.75	20100	-1.19	20240729	13860	43.29	20240123	20100	-1.19	20240729	12670	56.75	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
23	20240729	110219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19930	720	2	3.75	22849010100	1162140	49.83	19220	20100	19070	24950	13450	19210	19661.15	22.21	6880	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	17056	-3.54	0.39	12	1.36	-5631.00	50839.00	20100	20240729	-0.85	12670	20231010	57.30	20100	-0.85	20240729	13860	43.80	20240123	20100	-0.85	20240729	12670	57.30	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
24	20240729	100218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19610	400	2	2.08	11182005720	575951	24.70	19220	19730	19070	24950	13450	19210	19414.86	22.21	-45161	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16783	-3.48	0.39	12	0.67	-5631.00	50839.00	19730	20240729	-0.61	12670	20231010	54.78	19730	-0.61	20240729	13860	41.49	20240123	19730	-0.61	20240729	12670	54.78	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
25	20240729	090218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	19110	-100	5	-0.52	1099745240	57267	2.46	19220	19280	19080	24950	13450	19210	19203.82	22.21	-13229	20396	19802	18706	18112	17016	20100	18410	4279	5740	5000	13440	10	1	85581490	16355	-3.39	0.38	12	0.07	-5631.00	50839.00	19300	20240726	-0.98	12670	20231010	50.83	19300	-0.98	20240726	13860	37.88	20240123	19300	-0.98	20240726	12670	50.83	20231010	0.95	N	006360	5000	4279 억	19007303	N	N	1659	N	N
26	20240726	160214	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19210	1640	2	9.33	43874323350	2325845	515.32	17610	19300	17610	22800	12300	17570	18861.91	21.38	337348	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16440	-3.41	0.38	12	2.72	-5631.00	50839.00	19300	20240726	-0.47	12670	20231010	51.62	19300	-0.47	20240726	13860	38.60	20240123	19300	-0.47	20240726	12670	51.62	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	1444	N	N
27	20240726	150217	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19190	1620	2	9.22	40864241660	2169105	480.59	17610	19300	17610	22800	12300	17570	18839.22	21.38	347651	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16423	-3.41	0.38	12	2.53	-5631.00	50839.00	19300	20240726	-0.57	12670	20231010	51.46	19300	-0.57	20240726	13860	38.46	20240123	19300	-0.57	20240726	12670	51.46	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
28	20240726	140219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	19180	1610	2	9.16	33954958500	1809656	400.95	17610	19200	17610	22800	12300	17570	18763.21	21.38	347229	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16415	-3.41	0.38	12	2.11	-5631.00	50839.00	19200	20240726	-0.10	12670	20231010	51.38	19200	-0.10	20240726	13860	38.38	20240123	19200	-0.10	20240726	12670	51.38	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
29	20240726	130218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18990	1420	2	8.08	28291001130	1513215	335.27	17610	19080	17610	22800	12300	17570	18695.96	21.38	297855	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16252	-3.37	0.37	12	1.77	-5631.00	50839.00	19080	20240726	-0.47	12670	20231010	49.88	19080	-0.47	20240726	13860	37.01	20240123	19080	-0.47	20240726	12670	49.88	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
30	20240726	120218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18980	1410	2	8.03	23996357260	1287502	285.26	17610	19070	17610	22800	12300	17570	18637.92	21.38	222929	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16243	-3.37	0.37	12	1.50	-5631.00	50839.00	19070	20240726	-0.47	12670	20231010	49.80	19070	-0.47	20240726	13860	36.94	20240123	19070	-0.47	20240726	12670	49.80	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
31	20240726	110217	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18800	1230	2	7.00	20310259550	1092665	242.09	17610	19070	17610	22800	12300	17570	18587.82	21.38	155935	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	16089	-3.34	0.37	12	1.28	-5631.00	50839.00	19070	20240726	-1.42	12670	20231010	48.38	19070	-1.42	20240726	13860	35.64	20240123	19070	-1.42	20240726	12670	48.38	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
32	20240726	100218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18630	1060	2	6.03	10472164260	571015	126.52	17610	18660	17610	22800	12300	17570	18339.56	21.38	63533	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	15944	-3.31	0.37	12	0.67	-5631.00	50839.00	18660	20240726	-0.16	12670	20231010	47.04	18660	-0.16	20240726	13860	34.42	20240123	18660	-0.16	20240726	12670	47.04	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
33	20240726	090216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17950	380	2	2.16	233466690	13070	2.90	17610	18010	17610	22800	12300	17570	17862.79	21.38	688	17990	17780	17640	17430	17290	17710	17360	4279	5230	5000	12290	10	1	85581490	15362	-3.19	0.35	12	0.02	-5631.00	50839.00	18620	20240717	-3.60	12670	20231010	41.67	18620	-3.60	20240717	13860	29.51	20240123	18620	-3.60	20240717	12670	41.67	20231010	0.99	N	006360	5000	4279 억	18296452	N	N	87	N	N
34	20240725	160216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17570	-190	5	-1.07	7921346310	450010	112.76	17680	17850	17500	23050	12440	17760	17602.61	21.23	27936	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15037	-3.12	0.35	12	0.53	-5631.00	50839.00	18620	20240717	-5.64	12670	20231010	38.67	18620	-5.64	20240717	13860	26.77	20240123	18620	-5.64	20240717	12670	38.67	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	87	N	N
35	20240725	150219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17560	-200	5	-1.13	7032278060	399425	100.09	17680	17850	17500	23050	12440	17760	17606.00	21.23	38384	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15028	-3.12	0.35	12	0.47	-5631.00	50839.00	18620	20240717	-5.69	12670	20231010	38.60	18620	-5.69	20240717	13860	26.70	20240123	18620	-5.69	20240717	12670	38.60	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
36	20240725	140218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17600	-160	5	-0.90	6245111250	354725	88.89	17680	17850	17500	23050	12440	17760	17605.50	21.23	51259	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15062	-3.13	0.35	12	0.41	-5631.00	50839.00	18620	20240717	-5.48	12670	20231010	38.91	18620	-5.48	20240717	13860	26.98	20240123	18620	-5.48	20240717	12670	38.91	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
37	20240725	130218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17570	-190	5	-1.07	5666087980	321849	80.65	17680	17850	17500	23050	12440	17760	17604.80	21.23	50891	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15037	-3.12	0.35	12	0.38	-5631.00	50839.00	18620	20240717	-5.64	12670	20231010	38.67	18620	-5.64	20240717	13860	26.77	20240123	18620	-5.64	20240717	12670	38.67	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
38	20240725	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17540	-220	5	-1.24	4999322690	283836	71.12	17680	17850	17500	23050	12440	17760	17613.42	21.23	43321	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15011	-3.11	0.35	12	0.33	-5631.00	50839.00	18620	20240717	-5.80	12670	20231010	38.44	18620	-5.80	20240717	13860	26.55	20240123	18620	-5.80	20240717	12670	38.44	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
39	20240725	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17530	-230	5	-1.30	4379160770	248547	62.28	17680	17850	17500	23050	12440	17760	17619.04	21.23	42328	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15002	-3.11	0.34	12	0.29	-5631.00	50839.00	18620	20240717	-5.85	12670	20231010	38.36	18620	-5.85	20240717	13860	26.48	20240123	18620	-5.85	20240717	12670	38.36	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
40	20240725	100218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17570	-190	5	-1.07	3039970760	172204	43.15	17680	17850	17530	23050	12440	17760	17653.31	21.23	28911	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15037	-3.12	0.35	12	0.20	-5631.00	50839.00	18620	20240717	-5.64	12670	20231010	38.67	18620	-5.64	20240717	13860	26.77	20240123	18620	-5.64	20240717	12670	38.67	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
41	20240725	090218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17750	-10	5	-0.06	297760110	16828	4.22	17680	17830	17640	23050	12440	17760	17694.33	21.23	6338	18173	17966	17793	17586	17413	18070	17690	4279	5290	5000	12430	10	1	85581490	15191	-3.15	0.35	12	0.02	-5631.00	50839.00	18620	20240717	-4.67	12670	20231010	40.09	18620	-4.67	20240717	13860	28.07	20240123	18620	-4.67	20240717	12670	40.09	20231010	0.95	N	006360	5000	4279 억	18167807	N	N	249	N	N
42	20240724	160216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17760	30	2	0.17	7059599410	396496	55.50	17730	18000	17620	23000	12420	17730	17805.05	21.16	-11109	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15199	-3.15	0.35	12	0.46	-5631.00	50839.00	18620	20240717	-4.62	12670	20231010	40.17	18620	-4.62	20240717	13860	28.14	20240123	18620	-4.62	20240717	12670	40.17	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	249	N	N
43	20240724	150217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17780	50	2	0.28	6388536960	358712	50.21	17730	18000	17620	23000	12420	17730	17809.74	21.16	-6677	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15216	-3.16	0.35	12	0.42	-5631.00	50839.00	18620	20240717	-4.51	12670	20231010	40.33	18620	-4.51	20240717	13860	28.28	20240123	18620	-4.51	20240717	12670	40.33	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
44	20240724	140220	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17710	-20	5	-0.11	5608123510	314804	44.07	17730	18000	17620	23000	12420	17730	17814.75	21.16	-5444	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15156	-3.15	0.35	12	0.37	-5631.00	50839.00	18620	20240717	-4.89	12670	20231010	39.78	18620	-4.89	20240717	13860	27.78	20240123	18620	-4.89	20240717	12670	39.78	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
45	20240724	130217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17790	60	2	0.34	4422361120	248106	34.73	17730	18000	17620	23000	12420	17730	17824.63	21.16	-6281	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15225	-3.16	0.35	12	0.29	-5631.00	50839.00	18620	20240717	-4.46	12670	20231010	40.41	18620	-4.46	20240717	13860	28.35	20240123	18620	-4.46	20240717	12670	40.41	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
46	20240724	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17790	60	2	0.34	3956945240	221971	31.07	17730	18000	17620	23000	12420	17730	17826.57	21.16	-8949	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15225	-3.16	0.35	12	0.26	-5631.00	50839.00	18620	20240717	-4.46	12670	20231010	40.41	18620	-4.46	20240717	13860	28.35	20240123	18620	-4.46	20240717	12670	40.41	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
47	20240724	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17780	50	2	0.28	3384264540	189803	26.57	17730	18000	17620	23000	12420	17730	17830.61	21.16	-7286	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15216	-3.16	0.35	12	0.22	-5631.00	50839.00	18620	20240717	-4.51	12670	20231010	40.33	18620	-4.51	20240717	13860	28.28	20240123	18620	-4.51	20240717	12670	40.33	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
48	20240724	100218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17670	-60	5	-0.34	2497862840	139941	19.59	17730	18000	17620	23000	12420	17730	17849.73	21.16	-2666	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15122	-3.14	0.35	12	0.16	-5631.00	50839.00	18620	20240717	-5.10	12670	20231010	39.46	18620	-5.10	20240717	13860	27.49	20240123	18620	-5.10	20240717	12670	39.46	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
49	20240724	090217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17780	50	2	0.28	180187590	10157	1.42	17730	17790	17710	23000	12420	17730	17740.64	21.16	279	18436	18082	17866	17512	17296	18260	17690	4279	5270	5000	12410	10	1	85581490	15216	-3.16	0.35	12	0.01	-5631.00	50839.00	18620	20240717	-4.51	12670	20231010	40.33	18620	-4.51	20240717	13860	28.28	20240123	18620	-4.51	20240717	12670	40.33	20231010	0.99	N	006360	5000	4279 억	18111286	N	N	207	N	N
50	20240723	160216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17730	-70	5	-0.39	12770049920	712078	108.42	17650	18220	17650	23100	12460	17800	17933.68	20.91	152652	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15174	-3.15	0.35	12	0.83	-5631.00	50839.00	18620	20240717	-4.78	12670	20231010	39.94	18620	-4.78	20240717	13860	27.92	20240123	18620	-4.78	20240717	12670	39.94	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	207	N	N
51	20240723	150221	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17770	-30	5	-0.17	11779404660	656256	99.92	17650	18220	17650	23100	12460	17800	17949.43	20.91	134380	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15208	-3.16	0.35	12	0.77	-5631.00	50839.00	18620	20240717	-4.56	12670	20231010	40.25	18620	-4.56	20240717	13860	28.21	20240123	18620	-4.56	20240717	12670	40.25	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
52	20240723	140215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17720	-80	5	-0.45	10451333380	581458	88.54	17650	18220	17650	23100	12460	17800	17974.39	20.91	94490	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15165	-3.15	0.35	12	0.68	-5631.00	50839.00	18620	20240717	-4.83	12670	20231010	39.86	18620	-4.83	20240717	13860	27.85	20240123	18620	-4.83	20240717	12670	39.86	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
53	20240723	130215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17840	40	2	0.22	8598292070	477194	72.66	17650	18220	17650	23100	12460	17800	18018.50	20.91	65466	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15268	-3.17	0.35	12	0.56	-5631.00	50839.00	18620	20240717	-4.19	12670	20231010	40.81	18620	-4.19	20240717	13860	28.72	20240123	18620	-4.19	20240717	12670	40.81	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
54	20240723	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	18050	250	2	1.40	7472768050	414403	63.10	17650	18220	17650	23100	12460	17800	18032.68	20.91	66213	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15447	-3.21	0.36	12	0.48	-5631.00	50839.00	18620	20240717	-3.06	12670	20231010	42.46	18620	-3.06	20240717	13860	30.23	20240123	18620	-3.06	20240717	12670	42.46	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
55	20240723	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	18020	220	2	1.24	6398565880	355028	54.06	17650	18220	17650	23100	12460	17800	18022.78	20.91	60388	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15422	-3.20	0.35	12	0.41	-5631.00	50839.00	18620	20240717	-3.22	12670	20231010	42.23	18620	-3.22	20240717	13860	30.01	20240123	18620	-3.22	20240717	12670	42.23	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
56	20240723	100218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17970	170	2	0.96	4018648910	223272	34.00	17650	18220	17650	23100	12460	17800	17999.00	20.91	45147	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15379	-3.19	0.35	12	0.26	-5631.00	50839.00	18620	20240717	-3.49	12670	20231010	41.83	18620	-3.49	20240717	13860	29.65	20240123	18620	-3.49	20240717	12670	41.83	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
57	20240723	090217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17980	180	2	1.01	447703340	25089	3.82	17650	17990	17650	23100	12460	17800	17844.82	20.91	7645	18126	17962	17736	17572	17346	17850	17460	4279	5300	5000	12460	10	1	85581490	15388	-3.19	0.35	12	0.03	-5631.00	50839.00	18620	20240717	-3.44	12670	20231010	41.91	18620	-3.44	20240717	13860	29.73	20240123	18620	-3.44	20240717	12670	41.91	20231010	0.98	N	006360	5000	4279 억	17895671	N	N	0	N	N
58	20240722	160215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17800	-100	5	-0.56	11565671590	653829	98.19	17870	17900	17510	23250	12530	17900	17689.07	20.69	166697	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15234	-3.16	0.35	12	0.76	-5631.00	50839.00	18620	20240717	-4.40	12670	20231010	40.49	18620	-4.40	20240717	13860	28.43	20240123	18620	-4.40	20240717	12670	40.49	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
59	20240722	150217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17800	-100	5	-0.56	10501030880	594115	89.23	17870	17880	17510	23250	12530	17900	17675.08	20.69	187248	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15234	-3.16	0.35	12	0.69	-5631.00	50839.00	18620	20240717	-4.40	12670	20231010	40.49	18620	-4.40	20240717	13860	28.43	20240123	18620	-4.40	20240717	12670	40.49	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
60	20240722	140217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17710	-190	5	-1.06	9162933370	518730	77.90	17870	17880	17510	23250	12530	17900	17664.16	20.69	170269	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15156	-3.15	0.35	12	0.61	-5631.00	50839.00	18620	20240717	-4.89	12670	20231010	39.78	18620	-4.89	20240717	13860	27.78	20240123	18620	-4.89	20240717	12670	39.78	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
61	20240722	130215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17680	-220	5	-1.23	8187423940	463534	69.62	17870	17880	17510	23250	12530	17900	17663.04	20.69	142349	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15131	-3.14	0.35	12	0.54	-5631.00	50839.00	18620	20240717	-5.05	12670	20231010	39.54	18620	-5.05	20240717	13860	27.56	20240123	18620	-5.05	20240717	12670	39.54	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
62	20240722	120216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17620	-280	5	-1.56	6965527870	394436	59.24	17870	17880	17510	23250	12530	17900	17659.46	20.69	103540	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15079	-3.13	0.35	12	0.46	-5631.00	50839.00	18620	20240717	-5.37	12670	20231010	39.07	18620	-5.37	20240717	13860	27.13	20240123	18620	-5.37	20240717	12670	39.07	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
63	20240722	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17530	-370	5	-2.07	5380583940	304398	45.72	17870	17880	17520	23250	12530	17900	17676.14	20.69	70574	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15002	-3.11	0.34	12	0.36	-5631.00	50839.00	18620	20240717	-5.85	12670	20231010	38.36	18620	-5.85	20240717	13860	26.48	20240123	18620	-5.85	20240717	12670	38.36	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
64	20240722	100216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17690	-210	5	-1.17	3024999790	170898	25.67	17870	17880	17520	23250	12530	17900	17700.60	20.69	51317	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15139	-3.14	0.35	12	0.20	-5631.00	50839.00	18620	20240717	-4.99	12670	20231010	39.62	18620	-4.99	20240717	13860	27.63	20240123	18620	-4.99	20240717	12670	39.62	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
65	20240722	090216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17800	-100	5	-0.56	107580070	6028	0.91	17870	17870	17790	23250	12530	17900	17846.64	20.69	1456	18386	18142	17886	17642	17386	18150	17650	4279	5350	5000	12530	10	1	85581490	15234	-3.16	0.35	12	0.01	-5631.00	50839.00	18620	20240717	-4.40	12670	20231010	40.49	18620	-4.40	20240717	13860	28.43	20240123	18620	-4.40	20240717	12670	40.49	20231010	1.00	N	006360	5000	4279 억	17710492	N	N	46	N	N
66	20240719	160214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17900	-90	5	-0.50	11824400970	663590	55.27	17900	18130	17630	23350	12600	17990	17818.64	20.61	64406	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15319	-3.18	0.35	12	0.78	-5631.00	50839.00	18620	20240717	-3.87	12670	20231010	41.28	18620	-3.87	20240717	13860	29.15	20240123	18620	-3.87	20240717	12670	41.28	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	46	N	N
67	20240719	150214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17810	-180	5	-1.00	10992489750	617055	51.40	17900	18130	17630	23350	12600	17990	17814.27	20.61	60237	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15242	-3.16	0.35	12	0.72	-5631.00	50839.00	18620	20240717	-4.35	12670	20231010	40.57	18620	-4.35	20240717	13860	28.50	20240123	18620	-4.35	20240717	12670	40.57	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
68	20240719	140215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17830	-160	5	-0.89	9679299910	543284	45.25	17900	18130	17630	23350	12600	17990	17816.08	20.61	25380	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15259	-3.17	0.35	12	0.63	-5631.00	50839.00	18620	20240717	-4.24	12670	20231010	40.73	18620	-4.24	20240717	13860	28.64	20240123	18620	-4.24	20240717	12670	40.73	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
69	20240719	130212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17830	-160	5	-0.89	8298156530	466090	38.82	17900	18130	17630	23350	12600	17990	17803.52	20.61	24721	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15259	-3.17	0.35	12	0.54	-5631.00	50839.00	18620	20240717	-4.24	12670	20231010	40.73	18620	-4.24	20240717	13860	28.64	20240123	18620	-4.24	20240717	12670	40.73	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
70	20240719	120212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17840	-150	5	-0.83	7452180400	418598	34.87	17900	18130	17630	23350	12600	17990	17802.44	20.61	15329	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15268	-3.17	0.35	12	0.49	-5631.00	50839.00	18620	20240717	-4.19	12670	20231010	40.81	18620	-4.19	20240717	13860	28.72	20240123	18620	-4.19	20240717	12670	40.81	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
71	20240719	110214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17680	-310	5	-1.72	6075570340	341272	28.43	17900	18130	17630	23350	12600	17990	17802.38	20.61	9876	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15131	-3.14	0.35	12	0.40	-5631.00	50839.00	18620	20240717	-5.05	12670	20231010	39.54	18620	-5.05	20240717	13860	27.56	20240123	18620	-5.05	20240717	12670	39.54	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
72	20240719	100202	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17700	-290	5	-1.61	4470634180	250431	20.86	17900	18130	17650	23350	12600	17990	17851.42	20.61	-1687	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15148	-3.14	0.35	12	0.29	-5631.00	50839.00	18620	20240717	-4.94	12670	20231010	39.70	18620	-4.94	20240717	13860	27.71	20240123	18620	-4.94	20240717	12670	39.70	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
73	20240719	090224	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17830	-160	5	-0.89	662918480	37076	3.09	17900	17920	17790	23350	12600	17990	17878.14	20.61	3363	18683	18336	17983	17636	17283	18160	17460	4279	5360	5000	12590	10	1	85581490	15259	-3.17	0.35	12	0.04	-5631.00	50839.00	18620	20240717	-4.24	12670	20231010	40.73	18620	-4.24	20240717	13860	28.64	20240123	18620	-4.24	20240717	12670	40.73	20231010	0.97	N	006360	5000	4279 억	17634212	N	N	225	N	N
74	20240718	160211	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17990	-230	5	-1.26	21416087710	1197300	49.23	18300	18330	17630	23650	12760	18220	17886.70	20.56	45291	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15396	-3.19	0.35	12	1.40	-5631.00	50839.00	18620	20240717	-3.38	12670	20231010	41.99	18620	-3.38	20240717	13860	29.80	20240123	18620	-3.38	20240717	12670	41.99	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	225	N	N
75	20240718	150214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17870	-350	5	-1.92	19900645630	1112862	45.76	18300	18330	17630	23650	12760	18220	17882.24	20.56	38648	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15293	-3.17	0.35	12	1.30	-5631.00	50839.00	18620	20240717	-4.03	12670	20231010	41.04	18620	-4.03	20240717	13860	28.93	20240123	18620	-4.03	20240717	12670	41.04	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
76	20240718	140212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17800	-420	5	-2.31	17868947240	998874	41.07	18300	18330	17630	23650	12760	18220	17888.92	20.56	36585	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15234	-3.16	0.35	12	1.17	-5631.00	50839.00	18620	20240717	-4.40	12670	20231010	40.49	18620	-4.40	20240717	13860	28.43	20240123	18620	-4.40	20240717	12670	40.49	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
77	20240718	130212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17720	-500	5	-2.74	15508837600	865583	35.59	18300	18330	17670	23650	12760	18220	17917.03	20.56	23826	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15165	-3.15	0.35	12	1.01	-5631.00	50839.00	18620	20240717	-4.83	12670	20231010	39.86	18620	-4.83	20240717	13860	27.85	20240123	18620	-4.83	20240717	12670	39.86	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
78	20240718	120212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17730	-490	5	-2.69	13942514840	777193	31.96	18300	18330	17680	23650	12760	18220	17939.39	20.56	12100	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15174	-3.15	0.35	12	0.91	-5631.00	50839.00	18620	20240717	-4.78	12670	20231010	39.94	18620	-4.78	20240717	13860	27.92	20240123	18620	-4.78	20240717	12670	39.94	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
79	20240718	110212	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17820	-400	5	-2.20	11983237270	666999	27.43	18300	18330	17680	23650	12760	18220	17965.70	20.56	-9261	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15251	-3.16	0.35	12	0.78	-5631.00	50839.00	18620	20240717	-4.30	12670	20231010	40.65	18620	-4.30	20240717	13860	28.57	20240123	18620	-4.30	20240717	12670	40.65	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
80	20240718	100213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17900	-320	5	-1.76	8666857230	481265	19.79	18300	18330	17840	23650	12760	18220	18008.26	20.56	-17937	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15319	-3.18	0.35	12	0.56	-5631.00	50839.00	18620	20240717	-3.87	12670	20231010	41.28	18620	-3.87	20240717	13860	29.15	20240123	18620	-3.87	20240717	12670	41.28	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
81	20240718	090214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17960	-260	5	-1.43	1148232980	63213	2.60	18300	18330	17900	23650	12760	18220	18164.04	20.56	-16003	19126	18672	18166	17712	17206	18900	17940	4279	5430	5000	12750	10	1	85581490	15370	-3.19	0.35	12	0.07	-5631.00	50839.00	18620	20240717	-3.54	12670	20231010	41.75	18620	-3.54	20240717	13860	29.58	20240123	18620	-3.54	20240717	12670	41.75	20231010	1.10	N	006360	5000	4279 억	17598638	N	N	0	N	N
82	20240717	160218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18220	670	2	3.82	44215336870	2421677	108.94	17660	18620	17660	22800	12290	17550	18258.18	20.40	181564	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15593	-3.24	0.36	12	2.83	-5631.00	50839.00	18620	20240717	-2.15	12670	20231010	43.80	18620	-2.15	20240717	13860	31.46	20240123	18620	-2.15	20240717	12670	43.80	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
83	20240717	150220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18270	720	2	4.10	42493957290	2327363	104.70	17660	18620	17660	22800	12290	17550	18258.41	20.40	205231	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15636	-3.24	0.36	12	2.72	-5631.00	50839.00	18620	20240717	-1.88	12670	20231010	44.20	18620	-1.88	20240717	13860	31.82	20240123	18620	-1.88	20240717	12670	44.20	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
84	20240717	140219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18190	640	2	3.65	39015132040	2136276	96.10	17660	18620	17660	22800	12290	17550	18263.15	20.40	233805	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15567	-3.23	0.36	12	2.50	-5631.00	50839.00	18620	20240717	-2.31	12670	20231010	43.57	18620	-2.31	20240717	13860	31.24	20240123	18620	-2.31	20240717	12670	43.57	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
85	20240717	130220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18410	860	2	4.90	35366183290	1936709	87.13	17660	18620	17660	22800	12290	17550	18260.97	20.40	245257	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15756	-3.27	0.36	12	2.26	-5631.00	50839.00	18620	20240717	-1.13	12670	20231010	45.30	18620	-1.13	20240717	13860	32.83	20240123	18620	-1.13	20240717	12670	45.30	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
86	20240717	120219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18460	910	2	5.19	31788831100	1742494	78.39	17660	18620	17660	22800	12290	17550	18243.29	20.40	278728	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15798	-3.28	0.36	12	2.04	-5631.00	50839.00	18620	20240717	-0.86	12670	20231010	45.70	18620	-0.86	20240717	13860	33.19	20240123	18620	-0.86	20240717	12670	45.70	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
87	20240717	110219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18400	850	2	4.84	26290146150	1445619	65.03	17660	18590	17660	22800	12290	17550	18186.08	20.40	280482	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15747	-3.27	0.36	12	1.69	-5631.00	50839.00	18590	20240717	-1.02	12670	20231010	45.22	18590	-1.02	20240717	13860	32.76	20240123	18590	-1.02	20240717	12670	45.22	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
88	20240717	100218	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	18230	680	2	3.87	13712909070	761461	34.26	17660	18240	17660	22800	12290	17550	18008.68	20.40	183047	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15602	-3.24	0.36	12	0.89	-5631.00	50839.00	18240	20240717	-0.05	12670	20231010	43.88	18240	-0.05	20240717	13860	31.53	20240123	18240	-0.05	20240717	12670	43.88	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
89	20240717	090203	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17760	210	2	1.20	334179110	18841	0.85	17660	17830	17660	22800	12290	17550	17736.80	20.40	2183	18403	17976	17523	17096	16643	18190	17310	4279	5250	5000	12280	10	1	85581490	15199	-3.15	0.35	12	0.02	-5631.00	50839.00	17950	20240716	-1.06	12670	20231010	40.17	17950	-1.06	20240716	13860	28.14	20240123	17950	-1.06	20240716	12670	40.17	20231010	1.15	N	006360	5000	4279 억	17457094	N	N	176	N	N
90	20240716	160219	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17550	290	2	1.68	39081674420	2216254	80.55	17260	17950	17070	22400	12090	17260	17634.21	20.40	168588	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	15020	-3.12	0.35	12	2.59	-5631.00	50839.00	17950	20240716	-2.23	12670	20231010	38.52	17950	-2.23	20240716	13860	26.62	20240123	17950	-2.23	20240716	12670	38.52	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	176	N	N
91	20240716	150221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17500	240	2	1.39	37988908030	2153881	78.28	17260	17950	17070	22400	12090	17260	17637.42	20.40	158645	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	14977	-3.11	0.34	12	2.52	-5631.00	50839.00	17950	20240716	-2.51	12670	20231010	38.12	17950	-2.51	20240716	13860	26.26	20240123	17950	-2.51	20240716	12670	38.12	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
92	20240716	140221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17480	220	2	1.27	35499681780	2011924	73.12	17260	17950	17070	22400	12090	17260	17644.64	20.40	143037	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	14960	-3.10	0.34	12	2.35	-5631.00	50839.00	17950	20240716	-2.62	12670	20231010	37.96	17950	-2.62	20240716	13860	26.12	20240123	17950	-2.62	20240716	12670	37.96	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
93	20240716	130220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17650	390	2	2.26	32303883450	1829699	66.50	17260	17950	17070	22400	12090	17260	17655.30	20.40	120502	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	15105	-3.13	0.35	12	2.14	-5631.00	50839.00	17950	20240716	-1.67	12670	20231010	39.31	17950	-1.67	20240716	13860	27.34	20240123	17950	-1.67	20240716	12670	39.31	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
94	20240716	120220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17650	390	2	2.26	29712434230	1682744	61.16	17260	17950	17070	22400	12090	17260	17657.13	20.40	100738	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	15105	-3.13	0.35	12	1.97	-5631.00	50839.00	17950	20240716	-1.67	12670	20231010	39.31	17950	-1.67	20240716	13860	27.34	20240123	17950	-1.67	20240716	12670	39.31	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
95	20240716	110221	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17850	590	2	3.42	26356513990	1493374	54.27	17260	17950	17070	22400	12090	17260	17648.97	20.40	124560	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	15276	-3.17	0.35	12	1.74	-5631.00	50839.00	17950	20240716	-0.56	12670	20231010	40.88	17950	-0.56	20240716	13860	28.79	20240123	17950	-0.56	20240716	12670	40.88	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
96	20240716	100220	55	60.00	KOSPI200	신고가	건설업	N	N	N	Y	60	N	17660	400	2	2.32	19618456780	1113626	40.47	17260	17950	17070	22400	12090	17260	17616.74	20.40	86440	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	15114	-3.14	0.35	12	1.30	-5631.00	50839.00	17950	20240716	-1.62	12670	20231010	39.38	17950	-1.62	20240716	13860	27.42	20240123	17950	-1.62	20240716	12670	39.38	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
97	20240716	090219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17310	50	2	0.29	1475530030	85585	3.11	17260	17330	17070	22400	12090	17260	17240.52	20.40	4033	18066	17662	16856	16452	15646	17865	16655	4279	5140	5000	12080	10	1	85581490	14814	-3.07	0.34	12	0.10	-5631.00	50839.00	17400	20231123	-0.52	12670	20231010	36.62	17330	-0.12	20240716	13860	24.89	20240123	17400	-0.52	20231123	12670	36.62	20231010	1.12	N	006360	5000	4279 억	17458503	N	N	198	N	N
98	20240715	160217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17260	1210	2	7.54	46047477790	2739587	117.38	16120	17260	16050	20850	11240	16050	16808.20	19.50	948711	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14771	-3.07	0.34	12	3.20	-5631.00	50839.00	17400	20231123	-0.80	12670	20231010	36.23	17260	0.00	20240715	13860	24.53	20240123	17400	-0.80	20231123	12670	36.23	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	198	N	N
99	20240715	150218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	17200	1150	2	7.17	41192839300	2458042	105.32	16120	17200	16050	20850	11240	16050	16759.27	19.50	900440	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14720	-3.05	0.34	12	2.87	-5631.00	50839.00	17400	20231123	-1.15	12670	20231010	35.75	17200	0.00	20240715	13860	24.10	20240123	17400	-1.15	20231123	12670	35.75	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
100	20240715	140217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16980	930	2	5.79	35174252390	2105945	90.23	16120	17050	16050	20850	11240	16050	16703.30	19.50	799363	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14532	-3.02	0.33	12	2.46	-5631.00	50839.00	17400	20231123	-2.41	12670	20231010	34.02	17050	-0.41	20240715	13860	22.51	20240123	17400	-2.41	20231123	12670	34.02	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
101	20240715	130218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16900	850	2	5.30	27592842500	1659078	71.08	16120	16970	16050	20850	11240	16050	16632.50	19.50	566163	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14463	-3.00	0.33	12	1.94	-5631.00	50839.00	17400	20231123	-2.87	12670	20231010	33.39	16970	-0.41	20240715	13860	21.93	20240123	17400	-2.87	20231123	12670	33.39	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
102	20240715	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16830	780	2	4.86	22749284800	1372153	58.79	16120	16870	16050	20850	11240	16050	16580.44	19.50	469138	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14403	-2.99	0.33	12	1.60	-5631.00	50839.00	17400	20231123	-3.28	12670	20231010	32.83	16870	-0.24	20240715	13860	21.43	20240123	17400	-3.28	20231123	12670	32.83	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
103	20240715	110218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16780	730	2	4.55	19079474690	1153894	49.44	16120	16870	16050	20850	11240	16050	16536.14	19.50	388231	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14361	-2.98	0.33	12	1.35	-5631.00	50839.00	17400	20231123	-3.56	12670	20231010	32.44	16870	-0.53	20240715	13860	21.07	20240123	17400	-3.56	20231123	12670	32.44	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
104	20240715	100219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16600	550	2	3.43	10406002770	634537	27.19	16120	16640	16050	20850	11240	16050	16401.05	19.50	266350	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	14207	-2.95	0.33	12	0.74	-5631.00	50839.00	17400	20231123	-4.60	12670	20231010	31.02	16720	-0.72	20240430	13860	19.77	20240123	17400	-4.60	20231123	12670	31.02	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
105	20240715	090219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16190	140	2	0.87	792625120	49043	2.10	16120	16250	16050	20850	11240	16050	16169.24	19.50	21383	17050	16550	16140	15640	15230	16800	15890	4279	4800	5000	11230	10	1	85581490	13856	-2.88	0.32	12	0.06	-5631.00	50839.00	17400	20231123	-6.95	12670	20231010	27.78	16720	-3.17	20240430	13860	16.81	20240123	17400	-6.95	20231123	12670	27.78	20231010	1.14	N	006360	5000	4279 억	16687792	N	N	23	N	N
106	20240712	160217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16050	590	2	3.82	37493226090	2323203	522.60	15780	16640	15730	20050	10830	15460	16139.00	19.09	391187	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13736	-2.85	0.32	12	2.71	-5631.00	50839.00	17400	20231123	-7.76	12670	20231010	26.68	16720	-4.01	20240430	13860	15.80	20240123	17400	-7.76	20231123	12670	26.68	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	23	N	N
107	20240712	150217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15930	470	2	3.04	36044266440	2232713	502.25	15780	16640	15730	20050	10830	15460	16144.06	19.09	355367	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13633	-2.83	0.31	12	2.61	-5631.00	50839.00	17400	20231123	-8.45	12670	20231010	25.73	16720	-4.72	20240430	13860	14.94	20240123	17400	-8.45	20231123	12670	25.73	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
108	20240712	140219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15840	380	2	2.46	34152081540	2113616	475.45	15780	16640	15730	20050	10830	15460	16158.51	19.09	357463	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13556	-2.81	0.31	12	2.47	-5631.00	50839.00	17400	20231123	-8.97	12670	20231010	25.02	16720	-5.26	20240430	13860	14.29	20240123	17400	-8.97	20231123	12670	25.02	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
109	20240712	130218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15810	350	2	2.26	32561257230	2012813	452.78	15780	16640	15760	20050	10830	15460	16177.40	19.09	380870	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13530	-2.81	0.31	12	2.35	-5631.00	50839.00	17400	20231123	-9.14	12670	20231010	24.78	16720	-5.44	20240430	13860	14.07	20240123	17400	-9.14	20231123	12670	24.78	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
110	20240712	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15930	470	2	3.04	30705826000	1895690	426.43	15780	16640	15760	20050	10830	15460	16198.15	19.09	388144	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13633	-2.83	0.31	12	2.22	-5631.00	50839.00	17400	20231123	-8.45	12670	20231010	25.73	16720	-4.72	20240430	13860	14.94	20240123	17400	-8.45	20231123	12670	25.73	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
111	20240712	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15920	460	2	2.98	28732150420	1771611	398.52	15780	16640	15760	20050	10830	15460	16218.58	19.09	411554	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13625	-2.83	0.31	12	2.07	-5631.00	50839.00	17400	20231123	-8.51	12670	20231010	25.65	16720	-4.78	20240430	13860	14.86	20240123	17400	-8.51	20231123	12670	25.65	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
112	20240712	100218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	16070	610	2	3.95	23510205020	1445696	325.21	15780	16640	15760	20050	10830	15460	16262.84	19.09	414890	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13753	-2.85	0.32	12	1.69	-5631.00	50839.00	17400	20231123	-7.64	12670	20231010	26.84	16720	-3.89	20240430	13860	15.95	20240123	17400	-7.64	20231123	12670	26.84	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
113	20240712	090217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15980	520	2	3.36	2412225280	151905	34.17	15780	15980	15760	20050	10830	15460	15883.03	19.09	57158	15760	15610	15430	15280	15100	15685	15355	4279	4590	5000	10820	10	1	85581490	13676	-2.84	0.31	12	0.18	-5631.00	50839.00	17400	20231123	-8.16	12670	20231010	26.12	16720	-4.43	20240430	13860	15.30	20240123	17400	-8.16	20231123	12670	26.12	20231010	1.13	N	006360	5000	4279 억	16339901	N	N	1119	N	N
114	20240711	160216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15460	280	2	1.84	6847026930	442488	259.74	15320	15580	15250	19730	10630	15180	15473.97	18.89	118462	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13231	-2.75	0.30	12	0.52	-5631.00	50839.00	18950	20230705	-18.42	12670	20231010	22.02	16720	-7.54	20240430	13860	11.54	20240123	17400	-11.15	20231123	12670	22.02	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	1119	N	N
115	20240711	150219	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15470	290	2	1.91	5750364150	371551	218.10	15320	15580	15250	19730	10630	15180	15476.65	18.89	91158	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13239	-2.75	0.30	12	0.43	-5631.00	50839.00	18950	20230705	-18.36	12670	20231010	22.10	16720	-7.48	20240430	13860	11.62	20240123	17400	-11.09	20231123	12670	22.10	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
116	20240711	140217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15500	320	2	2.11	4659709110	301279	176.85	15320	15580	15250	19730	10630	15180	15466.43	18.89	85114	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13265	-2.75	0.30	12	0.35	-5631.00	50839.00	18950	20230705	-18.21	12670	20231010	22.34	16720	-7.30	20240430	13860	11.83	20240123	17400	-10.92	20231123	12670	22.34	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
117	20240711	130217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15450	270	2	1.78	3617503790	234097	137.41	15320	15580	15250	19730	10630	15180	15453.01	18.89	57011	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13222	-2.74	0.30	12	0.27	-5631.00	50839.00	18950	20230705	-18.47	12670	20231010	21.94	16720	-7.60	20240430	13860	11.47	20240123	17400	-11.21	20231123	12670	21.94	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
118	20240711	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15430	250	2	1.65	3155743870	204168	119.85	15320	15580	15250	19730	10630	15180	15456.60	18.89	44447	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13205	-2.74	0.30	12	0.24	-5631.00	50839.00	18950	20230705	-18.58	12670	20231010	21.78	16720	-7.72	20240430	13860	11.33	20240123	17400	-11.32	20231123	12670	21.78	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
119	20240711	110216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15470	290	2	1.91	2497736850	161489	94.79	15320	15580	15250	19730	10630	15180	15466.92	18.89	61119	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13239	-2.75	0.30	12	0.19	-5631.00	50839.00	18950	20230705	-18.36	12670	20231010	22.10	16720	-7.48	20240430	13860	11.62	20240123	17400	-11.09	20231123	12670	22.10	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
120	20240711	100216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15480	300	2	1.98	1996766790	129108	75.79	15320	15580	15250	19730	10630	15180	15465.86	18.89	63576	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13248	-2.75	0.30	12	0.15	-5631.00	50839.00	18950	20230705	-18.31	12670	20231010	22.18	16720	-7.42	20240430	13860	11.69	20240123	17400	-11.03	20231123	12670	22.18	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
121	20240711	090216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15250	70	2	0.46	37448720	2448	1.44	15320	15320	15250	19730	10630	15180	15297.68	18.89	510	15386	15282	15226	15122	15066	15255	15095	4279	4550	5000	10620	10	1	85581490	13051	-2.71	0.30	12	0.00	-5631.00	50839.00	18950	20230705	-19.53	12670	20231010	20.36	16720	-8.79	20240430	13860	10.03	20240123	17400	-12.36	20231123	12670	20.36	20231010	1.12	N	006360	5000	4279 억	16169176	N	N	702	N	N
122	20240710	160217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15180	-150	5	-0.98	2577619870	168927	41.64	15270	15330	15170	19920	10740	15330	15258.79	18.94	-45818	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	12991	-2.70	0.30	12	0.20	-5631.00	50839.00	19070	20230704	-20.40	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	17400	-12.76	20231123	12670	19.81	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	702	N	N
123	20240710	150217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15190	-140	5	-0.91	2407778130	157740	38.88	15270	15330	15180	19920	10740	15330	15264.21	18.94	-45351	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13000	-2.70	0.30	12	0.18	-5631.00	50839.00	19070	20230704	-20.35	12670	20231010	19.89	16720	-9.15	20240430	13860	9.60	20240123	17400	-12.70	20231123	12670	19.89	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
124	20240710	140216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15200	-130	5	-0.85	2026229290	132647	32.70	15270	15330	15200	19920	10740	15330	15275.34	18.94	-35549	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13008	-2.70	0.30	12	0.15	-5631.00	50839.00	19070	20230704	-20.29	12670	20231010	19.97	16720	-9.09	20240430	13860	9.67	20240123	17400	-12.64	20231123	12670	19.97	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
125	20240710	130217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15260	-70	5	-0.46	1646145020	107697	26.55	15270	15330	15250	19920	10740	15330	15284.96	18.94	-29389	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13060	-2.71	0.30	12	0.13	-5631.00	50839.00	19070	20230704	-19.98	12670	20231010	20.44	16720	-8.73	20240430	13860	10.10	20240123	17400	-12.30	20231123	12670	20.44	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
126	20240710	120216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15300	-30	5	-0.20	1432803160	93723	23.10	15270	15330	15250	19920	10740	15330	15287.63	18.94	-26119	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13094	-2.72	0.30	12	0.11	-5631.00	50839.00	19070	20230704	-19.77	12670	20231010	20.76	16720	-8.49	20240430	13860	10.39	20240123	17400	-12.07	20231123	12670	20.76	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
127	20240710	110218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15280	-50	5	-0.33	1018933400	66668	16.43	15270	15330	15250	19920	10740	15330	15283.69	18.94	-17192	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13077	-2.71	0.30	12	0.08	-5631.00	50839.00	19070	20230704	-19.87	12670	20231010	20.60	16720	-8.61	20240430	13860	10.25	20240123	17400	-12.18	20231123	12670	20.60	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
128	20240710	100216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15300	-30	5	-0.20	523865740	34281	8.45	15270	15330	15250	19920	10740	15330	15281.50	18.94	-5300	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13094	-2.72	0.30	12	0.04	-5631.00	50839.00	19070	20230704	-19.77	12670	20231010	20.76	16720	-8.49	20240430	13860	10.39	20240123	17400	-12.07	20231123	12670	20.76	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
129	20240710	090216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15300	-30	5	-0.20	92095460	6027	1.49	15270	15330	15250	19920	10740	15330	15280.37	18.94	-4518	15836	15582	15416	15162	14996	15710	15290	4279	4590	5000	10730	10	1	85581490	13094	-2.72	0.30	12	0.01	-5631.00	50839.00	19070	20230704	-19.77	12670	20231010	20.76	16720	-8.49	20240430	13860	10.39	20240123	17400	-12.07	20231123	12670	20.76	20231010	1.12	N	006360	5000	4279 억	16209274	N	N	7913	N	N
130	20240709	160216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15330	110	2	0.72	6255364560	405337	174.82	15290	15670	15250	19780	10660	15220	15432.70	18.87	75299	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13120	-2.72	0.30	12	0.47	-5631.00	50839.00	19240	20230703	-20.32	12670	20231010	20.99	16720	-8.31	20240430	13860	10.61	20240123	17400	-11.90	20231123	12670	20.99	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	7913	N	N
131	20240709	150216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15330	110	2	0.72	6037883260	391147	168.70	15290	15670	15250	19780	10660	15220	15436.35	18.87	72332	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13120	-2.72	0.30	12	0.46	-5631.00	50839.00	19240	20230703	-20.32	12670	20231010	20.99	16720	-8.31	20240430	13860	10.61	20240123	17400	-11.90	20231123	12670	20.99	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
132	20240709	140216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15310	90	2	0.59	5646197020	365611	157.69	15290	15670	15250	19780	10660	15220	15443.18	18.87	72562	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13103	-2.72	0.30	12	0.43	-5631.00	50839.00	19240	20230703	-20.43	12670	20231010	20.84	16720	-8.43	20240430	13860	10.46	20240123	17400	-12.01	20231123	12670	20.84	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
133	20240709	130216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15370	150	2	0.99	5186879250	335690	144.78	15290	15670	15250	19780	10660	15220	15451.40	18.87	79615	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13154	-2.73	0.30	12	0.39	-5631.00	50839.00	19240	20230703	-20.11	12670	20231010	21.31	16720	-8.07	20240430	13860	10.89	20240123	17400	-11.67	20231123	12670	21.31	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
134	20240709	120218	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15320	100	2	0.66	4797061050	310298	133.83	15290	15670	15250	19780	10660	15220	15459.53	18.87	80006	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13111	-2.72	0.30	12	0.36	-5631.00	50839.00	19240	20230703	-20.37	12670	20231010	20.92	16720	-8.37	20240430	13860	10.53	20240123	17400	-11.95	20231123	12670	20.92	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
135	20240709	110217	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15410	190	2	1.25	4079733280	263496	113.64	15290	15670	15290	19780	10660	15220	15483.09	18.87	83819	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13188	-2.74	0.30	12	0.31	-5631.00	50839.00	19240	20230703	-19.91	12670	20231010	21.63	16720	-7.83	20240430	13860	11.18	20240123	17400	-11.44	20231123	12670	21.63	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
136	20240709	100216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15470	250	2	1.64	3205667770	206778	89.18	15290	15670	15290	19780	10660	15220	15502.94	18.87	91447	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13239	-2.75	0.30	12	0.24	-5631.00	50839.00	19240	20230703	-19.59	12670	20231010	22.10	16720	-7.48	20240430	13860	11.62	20240123	17400	-11.09	20231123	12670	22.10	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
137	20240709	090216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15410	190	2	1.25	365688570	23822	10.27	15290	15410	15290	19780	10660	15220	15350.88	18.87	21302	15486	15352	15166	15032	14846	15420	15100	4279	4560	5000	10650	10	1	85581490	13188	-2.74	0.30	12	0.03	-5631.00	50839.00	19240	20230703	-19.91	12670	20231010	21.63	16720	-7.83	20240430	13860	11.18	20240123	17400	-11.44	20231123	12670	21.63	20231010	1.07	N	006360	5000	4279 억	16150828	N	N	0	N	N
138	20240708	160215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15220	170	2	1.13	3494128850	229699	62.62	14980	15300	14980	19560	10540	15050	15211.79	18.79	56377	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13026	-2.70	0.30	12	0.27	-5631.00	50839.00	19240	20230703	-20.89	12670	20231010	20.13	16720	-8.97	20240430	13860	9.81	20240123	17400	-12.53	20231123	12670	20.13	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
139	20240708	150216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15220	170	2	1.13	3162862140	207933	56.68	14980	15300	14980	19560	10540	15050	15210.99	18.79	54135	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13026	-2.70	0.30	12	0.24	-5631.00	50839.00	19240	20230703	-20.89	12670	20231010	20.13	16720	-8.97	20240430	13860	9.81	20240123	17400	-12.53	20231123	12670	20.13	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
140	20240708	140216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15230	180	2	1.20	2848646490	187297	51.06	14980	15300	14980	19560	10540	15050	15209.27	18.79	57415	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13034	-2.70	0.30	12	0.22	-5631.00	50839.00	19240	20230703	-20.84	12670	20231010	20.21	16720	-8.91	20240430	13860	9.88	20240123	17400	-12.47	20231123	12670	20.21	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
141	20240708	130215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15240	190	2	1.26	2681306720	176307	48.06	14980	15300	14980	19560	10540	15050	15208.20	18.79	54252	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13043	-2.71	0.30	12	0.21	-5631.00	50839.00	19240	20230703	-20.79	12670	20231010	20.28	16720	-8.85	20240430	13860	9.96	20240123	17400	-12.41	20231123	12670	20.28	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
142	20240708	120216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15240	190	2	1.26	2396541610	157611	42.97	14980	15300	14980	19560	10540	15050	15205.45	18.79	46983	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13043	-2.71	0.30	12	0.18	-5631.00	50839.00	19240	20230703	-20.79	12670	20231010	20.28	16720	-8.85	20240430	13860	9.96	20240123	17400	-12.41	20231123	12670	20.28	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
143	20240708	110215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15270	220	2	1.46	1495848440	98626	26.89	14980	15270	14980	19560	10540	15050	15166.91	18.79	22787	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13068	-2.71	0.30	12	0.12	-5631.00	50839.00	19240	20230703	-20.63	12670	20231010	20.52	16720	-8.67	20240430	13860	10.17	20240123	17400	-12.24	20231123	12670	20.52	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
144	20240708	100215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15210	160	2	1.06	797992880	52783	14.39	14980	15210	14980	19560	10540	15050	15118.41	18.79	5789	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	13017	-2.70	0.30	12	0.06	-5631.00	50839.00	19240	20230703	-20.95	12670	20231010	20.05	16720	-9.03	20240430	13860	9.74	20240123	17400	-12.59	20231123	12670	20.05	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
145	20240708	090215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15000	-50	5	-0.33	65015470	4338	1.18	14980	15050	14980	19560	10540	15050	14986.98	18.79	-2128	15436	15242	15126	14932	14816	15340	15030	4279	4510	5000	10530	10	1	85581490	12837	-2.66	0.30	12	0.01	-5631.00	50839.00	19240	20230703	-22.04	12670	20231010	18.39	16720	-10.29	20240430	13860	8.23	20240123	17400	-13.79	20231123	12670	18.39	20231010	1.09	N	006360	5000	4279 억	16080342	N	N	59	N	N
146	20240705	160215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15050	-20	5	-0.13	5557148540	366632	184.89	15010	15320	15010	19590	10550	15070	15157.53	18.81	14043	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12880	-2.67	0.30	12	0.43	-5631.00	50839.00	20150	20230629	-25.31	12670	20231010	18.78	16720	-9.99	20240430	13860	8.59	20240123	18950	-20.58	20230705	12670	18.78	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	59	N	N
147	20240705	150215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15090	20	2	0.13	5197711110	342779	172.86	15010	15320	15010	19590	10550	15070	15163.45	18.81	23429	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12914	-2.68	0.30	12	0.40	-5631.00	50839.00	20150	20230629	-25.11	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	18950	-20.37	20230705	12670	19.10	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
148	20240705	140216	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15180	110	2	0.73	4337854650	285850	144.15	15010	15320	15010	19590	10550	15070	15175.28	18.81	55363	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12991	-2.70	0.30	12	0.33	-5631.00	50839.00	20150	20230629	-24.67	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	18950	-19.89	20230705	12670	19.81	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
149	20240705	130215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15230	160	2	1.06	4014078520	264535	133.40	15010	15320	15010	19590	10550	15070	15174.09	18.81	57746	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	13034	-2.70	0.30	12	0.31	-5631.00	50839.00	20150	20230629	-24.42	12670	20231010	20.21	16720	-8.91	20240430	13860	9.88	20240123	18950	-19.63	20230705	12670	20.21	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
150	20240705	120215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15240	170	2	1.13	3558106780	234584	118.30	15010	15320	15010	19590	10550	15070	15167.73	18.81	44117	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	13043	-2.71	0.30	12	0.27	-5631.00	50839.00	20150	20230629	-24.37	12670	20231010	20.28	16720	-8.85	20240430	13860	9.96	20240123	18950	-19.58	20230705	12670	20.28	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
151	20240705	110214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15120	50	2	0.33	1890487160	125011	63.04	15010	15240	15010	19590	10550	15070	15122.57	18.81	-3720	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12940	-2.69	0.30	12	0.15	-5631.00	50839.00	20150	20230629	-24.96	12670	20231010	19.34	16720	-9.57	20240430	13860	9.09	20240123	18950	-20.21	20230705	12670	19.34	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
152	20240705	100214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15110	40	2	0.27	1155274660	76349	38.50	15010	15240	15010	19590	10550	15070	15131.50	18.81	-1053	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12931	-2.68	0.30	12	0.09	-5631.00	50839.00	20150	20230629	-25.01	12670	20231010	19.26	16720	-9.63	20240430	13860	9.02	20240123	18950	-20.26	20230705	12670	19.26	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
153	20240705	090215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15150	80	2	0.53	188763440	12541	6.32	15010	15200	15010	19590	10550	15070	15051.71	18.81	8001	15196	15132	15016	14952	14836	15165	14985	4279	4520	5000	10540	10	1	85581490	12966	-2.69	0.30	12	0.01	-5631.00	50839.00	20150	20230629	-24.81	12670	20231010	19.57	16720	-9.39	20240430	13860	9.31	20240123	18950	-20.05	20230705	12670	19.57	20231010	1.09	N	006360	5000	4279 억	16096806	N	N	12	N	N
154	20240704	160214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15070	170	2	1.14	2974532970	198243	99.10	14900	15080	14900	19370	10430	14900	15004.44	18.81	20910	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12897	-2.68	0.30	12	0.23	-5631.00	50839.00	20400	20230628	-26.13	12670	20231010	18.94	16720	-9.87	20240430	13860	8.73	20240123	19070	-20.98	20230704	12670	18.94	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	12	N	N
155	20240704	150215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15040	140	2	0.94	2541616540	169474	84.72	14900	15080	14900	19370	10430	14900	14997.09	18.81	10337	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12871	-2.67	0.30	12	0.20	-5631.00	50839.00	20400	20230628	-26.27	12670	20231010	18.71	16720	-10.05	20240430	13860	8.51	20240123	19070	-21.13	20230704	12670	18.71	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
156	20240704	140214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15010	110	2	0.74	2113195800	140947	70.46	14900	15080	14900	19370	10430	14900	14992.84	18.81	1452	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12846	-2.67	0.30	12	0.16	-5631.00	50839.00	20400	20230628	-26.42	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	19070	-21.29	20230704	12670	18.47	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
157	20240704	130215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14990	90	2	0.60	1626455410	108572	54.27	14900	15020	14900	19370	10430	14900	14980.43	18.81	-11180	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12829	-2.66	0.29	12	0.13	-5631.00	50839.00	20400	20230628	-26.52	12670	20231010	18.31	16720	-10.35	20240430	13860	8.15	20240123	19070	-21.39	20230704	12670	18.31	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
158	20240704	120214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14980	80	2	0.54	1296667090	86591	43.28	14900	15020	14900	19370	10430	14900	14974.62	18.81	-13489	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12820	-2.66	0.29	12	0.10	-5631.00	50839.00	20400	20230628	-26.57	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	19070	-21.45	20230704	12670	18.23	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
159	20240704	110215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14920	20	2	0.13	902282870	60268	30.13	14900	15020	14900	19370	10430	14900	14971.18	18.81	-1211	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12769	-2.65	0.29	12	0.07	-5631.00	50839.00	20400	20230628	-26.86	12670	20231010	17.76	16720	-10.77	20240430	13860	7.65	20240123	19070	-21.76	20230704	12670	17.76	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
160	20240704	100214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14980	80	2	0.54	454238680	30341	15.17	14900	15020	14900	19370	10430	14900	14971.12	18.81	5004	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12820	-2.66	0.29	12	0.04	-5631.00	50839.00	20400	20230628	-26.57	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	19070	-21.45	20230704	12670	18.23	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
161	20240704	090214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14930	30	2	0.20	33102030	2220	1.11	14900	14940	14900	19370	10430	14900	14910.82	18.81	867	15180	15040	14940	14800	14700	14990	14750	4279	4470	5000	10430	10	1	85581490	12777	-2.65	0.29	12	0.00	-5631.00	50839.00	20400	20230628	-26.81	12670	20231010	17.84	16720	-10.71	20240430	13860	7.72	20240123	19070	-21.71	20230704	12670	17.84	20231010	1.11	N	006360	5000	4279 억	16101846	N	N	14	N	N
162	20240703	160213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14900	-70	5	-0.47	2990524480	199974	58.12	15040	15080	14840	19460	10480	14970	14955.20	18.86	-44715	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12752	-2.65	0.29	12	0.23	-5631.00	50839.00	20400	20230628	-26.96	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	19240	-22.56	20230703	12670	17.60	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	14	N	N
163	20240703	150214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14950	-20	5	-0.13	2687839380	179686	52.22	15040	15080	14840	19460	10480	14970	14958.53	18.86	-39930	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12794	-2.65	0.29	12	0.21	-5631.00	50839.00	20400	20230628	-26.72	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	19240	-22.30	20230703	12670	18.00	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
164	20240703	140214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14930	-40	5	-0.27	2380118670	159064	46.23	15040	15080	14840	19460	10480	14970	14963.28	18.86	-39058	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12777	-2.65	0.29	12	0.19	-5631.00	50839.00	20400	20230628	-26.81	12670	20231010	17.84	16720	-10.71	20240430	13860	7.72	20240123	19240	-22.40	20230703	12670	17.84	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
165	20240703	130214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14970	0	3	0.00	2029074080	135597	39.41	15040	15080	14840	19460	10480	14970	14964.00	18.86	-29518	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12812	-2.66	0.29	12	0.16	-5631.00	50839.00	20400	20230628	-26.62	12670	20231010	18.15	16720	-10.47	20240430	13860	8.01	20240123	19240	-22.19	20230703	12670	18.15	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
166	20240703	120214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14960	-10	5	-0.07	1807700450	120822	35.12	15040	15080	14840	19460	10480	14970	14961.68	18.86	-31361	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12803	-2.66	0.29	12	0.14	-5631.00	50839.00	20400	20230628	-26.67	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	19240	-22.25	20230703	12670	18.07	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
167	20240703	110215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14910	-60	5	-0.40	1282781480	85855	24.95	15040	15080	14840	19460	10480	14970	14941.25	18.86	-37110	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12760	-2.65	0.29	12	0.10	-5631.00	50839.00	20400	20230628	-26.91	12670	20231010	17.68	16720	-10.83	20240430	13860	7.58	20240123	19240	-22.51	20230703	12670	17.68	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
168	20240703	100215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14960	-10	5	-0.07	602846960	40222	11.69	15040	15080	14930	19460	10480	14970	14988.00	18.86	-12339	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12803	-2.66	0.29	12	0.05	-5631.00	50839.00	20400	20230628	-26.67	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	19240	-22.25	20230703	12670	18.07	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
169	20240703	090214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15060	90	2	0.60	51511540	3425	1.00	15040	15080	15020	19460	10480	14970	15040.07	18.86	-659	15476	15222	15076	14822	14676	15150	14750	4279	4490	5000	10470	10	1	85581490	12889	-2.67	0.30	12	0.00	-5631.00	50839.00	20400	20230628	-26.18	12670	20231010	18.86	16720	-9.93	20240430	13860	8.66	20240123	19240	-21.73	20230703	12670	18.86	20231010	1.14	N	006360	5000	4279 억	16144673	N	N	51	N	N
170	20240702	160213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14970	-360	5	-2.35	5171627360	343433	86.63	15330	15330	14930	19920	10740	15330	15058.64	18.97	-94942	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12812	-2.66	0.29	12	0.40	-5631.00	50839.00	20600	20230626	-27.33	12670	20231010	18.15	16720	-10.47	20240430	13860	8.01	20240123	19240	-22.19	20230703	12670	18.15	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	51	N	N
171	20240702	150214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15010	-320	5	-2.09	4822937140	320153	80.75	15330	15330	14930	19920	10740	15330	15064.48	18.97	-89003	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12846	-2.67	0.30	12	0.37	-5631.00	50839.00	20600	20230626	-27.14	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	19240	-21.99	20230703	12670	18.47	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
172	20240702	140213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14990	-340	5	-2.22	4454169330	295535	74.54	15330	15330	14930	19920	10740	15330	15071.55	18.97	-86882	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12829	-2.66	0.29	12	0.35	-5631.00	50839.00	20600	20230626	-27.23	12670	20231010	18.31	16720	-10.35	20240430	13860	8.15	20240123	19240	-22.09	20230703	12670	18.31	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
173	20240702	130214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15040	-290	5	-1.89	4223115520	280151	70.66	15330	15330	14930	19920	10740	15330	15074.43	18.97	-88216	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12871	-2.67	0.30	12	0.33	-5631.00	50839.00	20600	20230626	-26.99	12670	20231010	18.71	16720	-10.05	20240430	13860	8.51	20240123	19240	-21.83	20230703	12670	18.71	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
174	20240702	120215	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14980	-350	5	-2.28	3921660650	260051	65.59	15330	15330	14930	19920	10740	15330	15080.35	18.97	-86701	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12820	-2.66	0.29	12	0.30	-5631.00	50839.00	20600	20230626	-27.28	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	19240	-22.14	20230703	12670	18.23	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
175	20240702	110213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14980	-350	5	-2.28	3361105620	222657	56.16	15330	15330	14930	19920	10740	15330	15095.44	18.97	-95830	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12820	-2.66	0.29	12	0.26	-5631.00	50839.00	20600	20230626	-27.28	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	19240	-22.14	20230703	12670	18.23	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
176	20240702	100214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15030	-300	5	-1.96	2413775170	159424	40.21	15330	15330	14990	19920	10740	15330	15140.60	18.97	-83146	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12863	-2.67	0.30	12	0.19	-5631.00	50839.00	20600	20230626	-27.04	12670	20231010	18.63	16720	-10.11	20240430	13860	8.44	20240123	19240	-21.88	20230703	12670	18.63	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
177	20240702	090214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15150	-180	5	-1.17	632622310	41381	10.44	15330	15330	15100	19920	10740	15330	15287.75	18.97	-34414	15616	15472	15206	15062	14796	15545	15135	4279	4590	5000	10730	10	1	85581490	12966	-2.69	0.30	12	0.05	-5631.00	50839.00	20600	20230626	-26.46	12670	20231010	19.57	16720	-9.39	20240430	13860	9.31	20240123	19240	-21.26	20230703	12670	19.57	20231010	1.17	N	006360	5000	4279 억	16232877	N	N	0	N	N
178	20240701	160213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15330	300	2	2.00	5974959190	393157	177.87	15000	15350	14940	19530	10530	15030	15197.31	18.79	144863	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	13120	-2.72	0.30	12	0.46	-5631.00	50839.00	20700	20230623	-25.94	12670	20231010	20.99	16720	-8.31	20240430	13860	10.61	20240123	19240	-20.32	20230703	12670	20.99	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
179	20240701	150214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15310	280	2	1.86	5435791580	357960	161.94	15000	15350	14940	19530	10530	15030	15185.47	18.79	139243	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	13103	-2.72	0.30	12	0.42	-5631.00	50839.00	20700	20230623	-26.04	12670	20231010	20.84	16720	-8.43	20240430	13860	10.46	20240123	19240	-20.43	20230703	12670	20.84	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
180	20240701	140213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15260	230	2	1.53	4082244610	269572	121.96	15000	15340	14940	19530	10530	15030	15143.43	18.79	106258	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	13060	-2.71	0.30	12	0.31	-5631.00	50839.00	20700	20230623	-26.28	12670	20231010	20.44	16720	-8.73	20240430	13860	10.10	20240123	19240	-20.69	20230703	12670	20.44	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
181	20240701	130214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15280	250	2	1.66	3576886570	236450	106.97	15000	15340	14940	19530	10530	15030	15127.45	18.79	96860	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	13077	-2.71	0.30	12	0.28	-5631.00	50839.00	20700	20230623	-26.18	12670	20231010	20.60	16720	-8.61	20240430	13860	10.25	20240123	19240	-20.58	20230703	12670	20.60	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
182	20240701	120214	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15170	140	2	0.93	2017772280	134128	60.68	15000	15200	14940	19530	10530	15030	15043.63	18.79	47031	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	12983	-2.69	0.30	12	0.16	-5631.00	50839.00	20700	20230623	-26.71	12670	20231010	19.73	16720	-9.27	20240430	13860	9.45	20240123	19240	-21.15	20230703	12670	19.73	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
183	20240701	110213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	15050	20	2	0.13	1150580440	76724	34.71	15000	15080	14940	19530	10530	15030	14996.36	18.79	17196	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	12880	-2.67	0.30	12	0.09	-5631.00	50839.00	20700	20230623	-27.29	12670	20231010	18.78	16720	-9.99	20240430	13860	8.59	20240123	19240	-21.78	20230703	12670	18.78	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
184	20240701	100213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14950	-80	5	-0.53	927972920	61865	27.99	15000	15080	14940	19530	10530	15030	14999.97	18.79	13524	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	12794	-2.65	0.29	12	0.07	-5631.00	50839.00	20700	20230623	-27.78	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	19240	-22.30	20230703	12670	18.00	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N
185	20240701	090213	55	60.00	KOSPI200		건설업	N	N	N	Y	60	N	14960	-70	5	-0.47	39569680	2639	1.19	15000	15030	14940	19530	10530	15030	14994.19	18.79	-625	15216	15122	14946	14852	14676	15170	14900	4279	4500	5000	10520	10	1	85581490	12803	-2.66	0.29	12	0.00	-5631.00	50839.00	20700	20230623	-27.73	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	19240	-22.25	20230703	12670	18.07	20231010	1.17	N	006360	5000	4279 억	16077287	N	N	50	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History