KissMeData/051600/price/prices-20241001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160556	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	-500	5	-1.10	14215320750	322631	152.86	43900	44850	43050	58900	31750	45350	44060.18	14.00	0	43053	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	20183	12.41	1.59	12	0.72	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32500	38.00	20231031	0.66	N	051600	200	90 억		6298767	N	N	3171	N	00	N
3	20241031	150602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-800	5	-1.76	12657720200	287826	136.37	43900	44750	43050	58900	31750	45350	43976.96	14.00	0	28223	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	20048	12.32	1.58	12	0.64	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32500	37.08	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
4	20241031	140602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-1000	5	-2.21	11708542350	266463	126.25	43900	44750	43050	58900	31750	45350	43940.57	14.00	0	21119	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	19958	12.27	1.57	12	0.59	3615.00	28280.00	47450	20240718	-6.53	32250	20231024	37.52	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32500	36.46	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
5	20241031	130601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44700	-650	5	-1.43	10634867000	242303	114.80	43900	44750	43050	58900	31750	45350	43890.75	14.00	0	17687	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	20115	12.37	1.58	12	0.54	3615.00	28280.00	47450	20240718	-5.80	32250	20231024	38.60	47450	-5.80	20240718	32950	35.66	20240417	47450	-5.80	20240718	32500	37.54	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
6	20241031	120601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44450	-900	5	-1.98	9785842900	223281	105.79	43900	44700	43050	58900	31750	45350	43827.44	14.00	0	18605	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	20003	12.30	1.57	12	0.50	3615.00	28280.00	47450	20240718	-6.32	32250	20231024	37.83	47450	-6.32	20240718	32950	34.90	20240417	47450	-6.32	20240718	32500	36.77	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
7	20241031	110602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	-850	5	-1.87	8857254400	202358	95.88	43900	44700	43050	58900	31750	45350	43770.18	14.00	0	20042	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	20025	12.31	1.57	12	0.45	3615.00	28280.00	47450	20240718	-6.22	32250	20231024	37.98	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32500	36.92	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
8	20241031	100601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	-1250	5	-2.76	6931193250	158989	75.33	43900	44250	43050	58900	31750	45350	43595.37	14.00	0	5503	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	19845	12.20	1.56	12	0.35	3615.00	28280.00	47450	20240718	-7.06	32250	20231024	36.74	47450	-7.06	20240718	32950	33.84	20240417	47450	-7.06	20240718	32500	35.69	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
9	20241031	090559	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	-1800	5	-3.97	2182433450	50125	23.75	43900	43950	43050	58900	31750	45350	43539.64	14.00	0	-77	46450	45900	45350	44800	44250	46175	45075	90	13550	200	35370	50	1	45000000	19598	12.05	1.54	12	0.11	3615.00	28280.00	47450	20240718	-8.22	32250	20231024	35.04	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32500	34.00	20231031	0.66	N	051600	200	90 억		6298767	N	N	1389	N	00	N
10	20241030	160557	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45350	550	2	1.23	9562856200	210116	135.27	45000	45900	44800	58200	31400	44800	45512.84	13.83	0	69656	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20408	12.54	1.60	12	0.47	3615.00	28280.00	47450	20240718	-4.43	32250	20231024	40.62	47450	-4.43	20240718	32950	37.63	20240417	47450	-4.43	20240718	32500	39.54	20231030	0.66	N	051600	200	90 억		6223392	N	N	1389	N	00	N
11	20241030	150611	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45300	500	2	1.12	9002497400	197754	127.31	45000	45900	44800	58200	31400	44800	45523.72	13.83	0	67768	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20385	12.53	1.60	12	0.44	3615.00	28280.00	47450	20240718	-4.53	32250	20231024	40.47	47450	-4.53	20240718	32950	37.48	20240417	47450	-4.53	20240718	32500	39.38	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
12	20241030	140603	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45200	400	2	0.89	8396758700	184359	118.69	45000	45900	44800	58200	31400	44800	45545.69	13.83	0	66065	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20340	12.50	1.60	12	0.41	3615.00	28280.00	47450	20240718	-4.74	32250	20231024	40.16	47450	-4.74	20240718	32950	37.18	20240417	47450	-4.74	20240718	32500	39.08	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
13	20241030	130603	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45400	600	2	1.34	7667004800	168255	108.32	45000	45900	44800	58200	31400	44800	45567.77	13.83	0	66421	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20430	12.56	1.61	12	0.37	3615.00	28280.00	47450	20240718	-4.32	32250	20231024	40.78	47450	-4.32	20240718	32950	37.78	20240417	47450	-4.32	20240718	32500	39.69	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
14	20241030	120610	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45500	700	2	1.56	7138685300	156625	100.83	45000	45900	44800	58200	31400	44800	45578.20	13.83	0	66463	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20475	12.59	1.61	12	0.35	3615.00	28280.00	47450	20240718	-4.11	32250	20231024	41.09	47450	-4.11	20240718	32950	38.09	20240417	47450	-4.11	20240718	32500	40.00	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
15	20241030	110601	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45550	750	2	1.67	6395904300	140292	90.32	45000	45900	44800	58200	31400	44800	45589.94	13.83	0	66652	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20498	12.60	1.61	12	0.31	3615.00	28280.00	47450	20240718	-4.00	32250	20231024	41.24	47450	-4.00	20240718	32950	38.24	20240417	47450	-4.00	20240718	32500	40.15	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
16	20241030	100559	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45900	1100	2	2.46	4685880100	102871	66.23	45000	45900	44800	58200	31400	44800	45551.03	13.83	0	58498	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20655	12.70	1.62	12	0.23	3615.00	28280.00	47450	20240718	-3.27	32250	20231024	42.33	47450	-3.27	20240718	32950	39.30	20240417	47450	-3.27	20240718	32500	41.23	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
17	20241030	090602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45250	450	2	1.00	1101021450	24286	15.63	45000	45700	44800	58200	31400	44800	45335.64	13.83	0	15732	46200	45500	45000	44300	43800	45250	44050	90	13400	200	34940	50	1	45000000	20363	12.52	1.60	12	0.05	3615.00	28280.00	47450	20240718	-4.64	32250	20231024	40.31	47450	-4.64	20240718	32950	37.33	20240417	47450	-4.64	20240718	32500	39.23	20231030	0.66	N	051600	200	90 억		6223392	N	N	2513	N	00	N
18	20241029	160541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	-150	5	-0.33	6967475300	154865	100.59	45200	45700	44500	58400	31500	44950	44990.76	13.85	0	-12501	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20160	12.39	1.58	12	0.34	3615.00	28280.00	47450	20240718	-5.58	32250	20231024	38.91	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32500	37.85	20231030	0.66	N	051600	200	90 억		6231565	N	N	2513	N	00	N
19	20241029	150552	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	-200	5	-0.44	6276654950	139429	90.56	45200	45700	44500	58400	31500	44950	45016.85	13.85	0	-13491	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20138	12.38	1.58	12	0.31	3615.00	28280.00	47450	20240718	-5.69	32250	20231024	38.76	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32500	37.69	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
20	20241029	140531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	-300	5	-0.67	5076884800	112557	73.11	45200	45700	44500	58400	31500	44950	45105.01	13.85	0	-17866	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20093	12.35	1.58	12	0.25	3615.00	28280.00	47450	20240718	-5.90	32250	20231024	38.45	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32500	37.38	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
21	20241029	130545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	-150	5	-0.33	4403919550	97497	63.33	45200	45700	44750	58400	31500	44950	45169.80	13.85	0	-13389	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20160	12.39	1.58	12	0.22	3615.00	28280.00	47450	20240718	-5.58	32250	20231024	38.91	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32500	37.85	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
22	20241029	120548	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44900	-50	5	-0.11	3919836750	86704	56.32	45200	45700	44800	58400	31500	44950	45209.41	13.85	0	-7635	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20205	12.42	1.59	12	0.19	3615.00	28280.00	47450	20240718	-5.37	32250	20231024	39.22	47450	-5.37	20240718	32950	36.27	20240417	47450	-5.37	20240718	32500	38.15	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
23	20241029	110602	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	0	3	0.00	3402372300	75197	48.84	45200	45700	44800	58400	31500	44950	45246.12	13.85	0	-3476	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20228	12.43	1.59	12	0.17	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32500	38.31	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
24	20241029	100547	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45100	150	2	0.33	2657937250	58649	38.09	45200	45700	45000	58400	31500	44950	45319.40	13.85	0	30	45516	45232	44766	44482	44016	45325	44575	90	13450	200	35060	50	1	45000000	20295	12.48	1.59	12	0.13	3615.00	28280.00	47450	20240718	-4.95	32250	20231024	39.84	47450	-4.95	20240718	32950	36.87	20240417	47450	-4.95	20240718	32500	38.77	20231030	0.66	N	051600	200	90 억		6231565	N	N	11200	N	00	N
25	20241028	160540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	350	2	0.78	6863786100	153563	100.79	44950	45050	44300	57900	31250	44600	44696.39	13.79	0	13743	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20228	12.43	1.59	12	0.34	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32500	38.31	20231030	0.68	N	051600	200	90 억		6206049	N	N	11200	N	00	N
26	20241028	150544	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	150	2	0.34	6050136100	135398	88.87	44950	45050	44300	57900	31250	44600	44684.09	13.79	0	11405	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20138	12.38	1.58	12	0.30	3615.00	28280.00	47450	20240718	-5.69	32250	20231024	38.76	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32500	37.69	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
27	20241028	140546	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	250	2	0.56	4973556450	111354	73.09	44950	45050	44300	57900	31250	44600	44664.37	13.79	0	7976	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20183	12.41	1.59	12	0.25	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32500	38.00	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
28	20241028	130543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	50	2	0.11	3957422800	88660	58.19	44950	45050	44300	57900	31250	44600	44635.94	13.79	0	1065	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20093	12.35	1.58	12	0.20	3615.00	28280.00	47450	20240718	-5.90	32250	20231024	38.45	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32500	37.38	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
29	20241028	120545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44450	-150	5	-0.34	3578449250	80145	52.60	44950	45050	44300	57900	31250	44600	44649.69	13.79	0	-1240	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20003	12.30	1.57	12	0.18	3615.00	28280.00	47450	20240718	-6.32	32250	20231024	37.83	47450	-6.32	20240718	32950	34.90	20240417	47450	-6.32	20240718	32500	36.77	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
30	20241028	110458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-250	5	-0.56	2435062750	54457	35.74	44950	45050	44350	57900	31250	44600	44715.33	13.79	0	-776	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	19958	12.27	1.57	12	0.12	3615.00	28280.00	47450	20240718	-6.53	32250	20231024	37.52	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32500	36.46	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
31	20241028	100540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	150	2	0.34	1851724250	41357	27.15	44950	45050	44400	57900	31250	44600	44774.14	13.79	0	1083	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20138	12.38	1.58	12	0.09	3615.00	28280.00	47450	20240718	-5.69	32250	20231024	38.76	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32500	37.69	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
32	20241028	090541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	150	2	0.34	284385400	6333	4.16	44950	45050	44750	57900	31250	44600	44905.32	13.79	0	-412	45433	45016	44633	44216	43833	45225	44425	90	13300	200	34780	50	1	45000000	20138	12.38	1.58	12	0.01	3615.00	28280.00	47450	20240718	-5.69	32250	20231024	38.76	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32500	37.69	20231030	0.68	N	051600	200	90 억		6206049	N	N	20349	N	00	N
33	20241025	160539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-350	5	-0.78	6778548900	152054	95.87	44550	45050	44250	58400	31500	44950	44579.67	13.72	0	24093	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20070	12.34	1.58	12	0.34	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32500	37.23	20231030	0.69	N	051600	200	90 억		6174909	N	N	20349	N	00	N
34	20241025	150544	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44450	-500	5	-1.11	6243398700	140031	88.29	44550	45050	44250	58400	31500	44950	44585.63	13.72	0	22388	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20003	12.30	1.57	12	0.31	3615.00	28280.00	47450	20240718	-6.32	32250	20231024	37.83	47450	-6.32	20240718	32950	34.90	20240417	47450	-6.32	20240718	32500	36.77	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
35	20241025	140542	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-600	5	-1.33	4774320400	106905	67.40	44550	45050	44350	58400	31500	44950	44659.26	13.72	0	6048	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	19958	12.27	1.57	12	0.24	3615.00	28280.00	47450	20240718	-6.53	32250	20231024	37.52	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32500	36.46	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
36	20241025	130544	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-350	5	-0.78	3942682700	88241	55.64	44550	45050	44400	58400	31500	44950	44680.61	13.72	0	1808	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20070	12.34	1.58	12	0.20	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32500	37.23	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
37	20241025	120545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-400	5	-0.89	3538276050	79175	49.92	44550	45050	44400	58400	31500	44950	44689.06	13.72	0	961	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20048	12.32	1.58	12	0.18	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32500	37.08	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
38	20241025	110541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-400	5	-0.89	2819115000	63018	39.73	44550	45050	44500	58400	31500	44950	44734.81	13.72	0	891	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20048	12.32	1.58	12	0.14	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32500	37.08	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
39	20241025	100542	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	-100	5	-0.22	1665394450	37241	23.48	44550	44950	44500	58400	31500	44950	44718.90	13.72	0	5779	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20183	12.41	1.59	12	0.08	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32500	38.00	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
40	20241025	090542	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44900	-50	5	-0.11	170940850	3825	2.41	44550	44950	44500	58400	31500	44950	44685.09	13.72	0	-485	45850	45400	44600	44150	43350	45625	44375	90	13450	200	35060	50	1	45000000	20205	12.42	1.59	12	0.01	3615.00	28280.00	47450	20240718	-5.37	32250	20231024	39.22	47450	-5.37	20240718	32950	36.27	20240417	47450	-5.37	20240718	32500	38.15	20231030	0.69	N	051600	200	90 억		6174909	N	N	786	N	00	N
41	20241024	160532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	400	2	0.90	7078443950	158295	95.66	44500	45050	43800	57900	31200	44550	44716.67	13.67	0	19880	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20228	12.43	1.59	12	0.35	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32250	39.38	20231024	0.69	N	051600	200	90 억		6149320	N	N	786	N	00	N
42	20241024	150537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	300	2	0.67	6642881650	148606	89.80	44500	45050	43800	57900	31200	44550	44701.30	13.67	0	19393	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20183	12.41	1.59	12	0.33	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32250	39.07	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
43	20241024	140526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	300	2	0.67	5010097350	112190	67.80	44500	45000	43800	57900	31200	44550	44657.26	13.67	0	15609	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20183	12.41	1.59	12	0.25	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32250	39.07	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
44	20241024	130536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	250	2	0.56	4141977650	92846	56.11	44500	44950	43800	57900	31200	44550	44611.27	13.67	0	16351	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20160	12.39	1.58	12	0.21	3615.00	28280.00	47450	20240718	-5.58	32250	20231024	38.91	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32250	38.91	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
45	20241024	120535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	400	2	0.90	3572131450	80129	48.42	44500	44950	43800	57900	31200	44550	44579.76	13.67	0	18193	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20228	12.43	1.59	12	0.18	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32250	39.38	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
46	20241024	110538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	50	2	0.11	2784123000	62535	37.79	44500	44850	43800	57900	31200	44550	44521.03	13.67	0	8613	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20070	12.34	1.58	12	0.14	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32250	38.29	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
47	20241024	100538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	50	2	0.11	1947065300	43812	26.48	44500	44750	43800	57900	31200	44550	44441.36	13.67	0	6261	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20070	12.34	1.58	12	0.10	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32250	38.29	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
48	20241024	090603	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	0	3	0.00	579647650	13057	7.89	44500	44750	43800	57900	31200	44550	44393.60	13.67	0	-2576	46150	45350	44800	44000	43450	45075	43725	90	13350	200	34740	50	1	45000000	20048	12.32	1.58	12	0.03	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32250	38.14	20231024	0.69	N	051600	200	90 억		6149320	N	N	1799	N	00	N
49	20241023	160536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-300	5	-0.67	7325933400	164267	66.18	45200	45600	44250	58300	31400	44850	44597.77	13.61	0	22235	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20048	12.32	1.58	12	0.37	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32250	38.14	20231024	0.71	N	051600	200	90 억		6125368	N	N	1799	N	00	N
50	20241023	150548	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-500	5	-1.11	6814245300	152768	61.55	45200	45600	44250	58300	31400	44850	44605.19	13.61	0	20428	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	19958	12.27	1.57	12	0.34	3615.00	28280.00	47450	20240718	-6.53	32250	20231024	37.52	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32250	37.52	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
51	20241023	140548	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44250	-600	5	-1.34	5171607150	115788	46.65	45200	45600	44250	58300	31400	44850	44664.45	13.61	0	-59	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	19913	12.24	1.56	12	0.26	3615.00	28280.00	47450	20240718	-6.74	32250	20231024	37.21	47450	-6.74	20240718	32950	34.29	20240417	47450	-6.74	20240718	32250	37.21	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
52	20241023	130540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-250	5	-0.56	3918748150	87587	35.29	45200	45600	44500	58300	31400	44850	44741.21	13.61	0	9845	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20070	12.34	1.58	12	0.19	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32250	38.29	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
53	20241023	120537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	-200	5	-0.45	3075478950	68714	27.68	45200	45600	44500	58300	31400	44850	44757.68	13.61	0	8636	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20093	12.35	1.58	12	0.15	3615.00	28280.00	47450	20240718	-5.90	32250	20231024	38.45	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32250	38.45	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
54	20241023	110535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	-300	5	-0.67	2794940000	62423	25.15	45200	45600	44500	58300	31400	44850	44774.20	13.61	0	5390	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20048	12.32	1.58	12	0.14	3615.00	28280.00	47450	20240718	-6.11	32250	20231024	38.14	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32250	38.14	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
55	20241023	100538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	-200	5	-0.45	2007535050	44792	18.05	45200	45600	44500	58300	31400	44850	44819.05	13.61	0	1993	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20093	12.35	1.58	12	0.10	3615.00	28280.00	47450	20240718	-5.90	32250	20231024	38.45	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32250	38.45	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
56	20241023	090538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45000	150	2	0.33	269608600	5972	2.41	45200	45600	44850	58300	31400	44850	45145.45	13.61	0	718	46816	45832	45166	44182	43516	45500	43850	90	13450	200	34980	50	1	45000000	20250	12.45	1.59	12	0.01	3615.00	28280.00	47450	20240718	-5.16	32250	20231024	39.53	47450	-5.16	20240718	32950	36.57	20240417	47450	-5.16	20240718	32250	39.53	20231024	0.71	N	051600	200	90 억		6125368	N	N	557	N	00	N
57	20241022	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44850	-500	5	-1.10	11247695250	247458	99.23	45350	46150	44500	58900	31750	45350	45454.56	13.50	0	54015	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20183	12.41	1.59	12	0.55	3615.00	28280.00	47450	20240718	-5.48	32250	20231024	39.07	47450	-5.48	20240718	32950	36.12	20240417	47450	-5.48	20240718	32250	39.07	20231024	0.66	N	051600	200	90 억		6073716	N	N	557	N	00	N
58	20241022	150537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	-400	5	-0.88	10706301700	235399	94.40	45350	46150	44500	58900	31750	45350	45481.51	13.50	0	47450	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20228	12.43	1.59	12	0.52	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32250	39.38	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
59	20241022	140538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45050	-300	5	-0.66	9428759900	207022	83.02	45350	46150	44500	58900	31750	45350	45544.72	13.50	0	41307	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20273	12.46	1.59	12	0.46	3615.00	28280.00	47450	20240718	-5.06	32250	20231024	39.69	47450	-5.06	20240718	32950	36.72	20240417	47450	-5.06	20240718	32250	39.69	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
60	20241022	130537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	-400	5	-0.88	7952387200	174135	69.83	45350	46150	44750	58900	31750	45350	45667.94	13.50	0	31996	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20228	12.43	1.59	12	0.39	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32250	39.38	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
61	20241022	120536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45400	50	2	0.11	6479211750	141509	56.75	45350	46150	45200	58900	31750	45350	45786.57	13.50	0	29131	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20430	12.56	1.61	12	0.31	3615.00	28280.00	47450	20240718	-4.32	32250	20231024	40.78	47450	-4.32	20240718	32950	37.78	20240417	47450	-4.32	20240718	32250	40.78	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
62	20241022	110533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45700	350	2	0.77	5891987200	128608	51.57	45350	46150	45200	58900	31750	45350	45813.54	13.50	0	28136	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20565	12.64	1.62	12	0.29	3615.00	28280.00	47450	20240718	-3.69	32250	20231024	41.71	47450	-3.69	20240718	32950	38.69	20240417	47450	-3.69	20240718	32250	41.71	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
63	20241022	100535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45750	400	2	0.88	4622240600	100744	40.40	45350	46150	45200	58900	31750	45350	45881.05	13.50	0	23860	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20588	12.66	1.62	12	0.22	3615.00	28280.00	47450	20240718	-3.58	32250	20231024	41.86	47450	-3.58	20240718	32950	38.85	20240417	47450	-3.58	20240718	32250	41.86	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
64	20241022	090534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45850	500	2	1.10	481021750	10569	4.24	45350	45900	45200	58900	31750	45350	45512.51	13.50	0	6028	46750	46050	45600	44900	44450	45825	44675	90	13550	200	35370	50	1	45000000	20633	12.68	1.62	12	0.02	3615.00	28280.00	47450	20240718	-3.37	32250	20231024	42.17	47450	-3.37	20240718	32950	39.15	20240417	47450	-3.37	20240718	32250	42.17	20231024	0.66	N	051600	200	90 억		6073716	N	N	2448	N	00	N
65	20241021	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45350	0	3	0.00	11285771300	247569	75.27	45400	46300	45150	58900	31750	45350	45588.27	13.51	0	-9967	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20408	12.54	1.60	12	0.55	3615.00	28280.00	47450	20240718	-4.43	32250	20231024	40.62	47450	-4.43	20240718	32950	37.63	20240417	47450	-4.43	20240718	32250	40.62	20231024	0.63	N	051600	200	90 억		6079367	N	N	2448	N	00	N
66	20241021	150534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45450	100	2	0.22	10913411400	239361	72.78	45400	46300	45150	58900	31750	45350	45594.86	13.51	0	-10584	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20453	12.57	1.61	12	0.53	3615.00	28280.00	47450	20240718	-4.21	32250	20231024	40.93	47450	-4.21	20240718	32950	37.94	20240417	47450	-4.21	20240718	32250	40.93	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
67	20241021	140535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45650	300	2	0.66	9612189700	210737	64.07	45400	46300	45150	58900	31750	45350	45613.37	13.51	0	-13676	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20543	12.63	1.61	12	0.47	3615.00	28280.00	47450	20240718	-3.79	32250	20231024	41.55	47450	-3.79	20240718	32950	38.54	20240417	47450	-3.79	20240718	32250	41.55	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
68	20241021	130533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45450	100	2	0.22	8829585000	193557	58.85	45400	46300	45150	58900	31750	45350	45618.74	13.51	0	-17595	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20453	12.57	1.61	12	0.43	3615.00	28280.00	47450	20240718	-4.21	32250	20231024	40.93	47450	-4.21	20240718	32950	37.94	20240417	47450	-4.21	20240718	32250	40.93	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
69	20241021	120533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45600	250	2	0.55	8038119000	176173	53.56	45400	46300	45150	58900	31750	45350	45627.69	13.51	0	-15537	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20520	12.61	1.61	12	0.39	3615.00	28280.00	47450	20240718	-3.90	32250	20231024	41.40	47450	-3.90	20240718	32950	38.39	20240417	47450	-3.90	20240718	32250	41.40	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
70	20241021	110531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45500	150	2	0.33	7155859200	156809	47.68	45400	46300	45150	58900	31750	45350	45635.87	13.51	0	-15624	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20475	12.59	1.61	12	0.35	3615.00	28280.00	47450	20240718	-4.11	32250	20231024	41.09	47450	-4.11	20240718	32950	38.09	20240417	47450	-4.11	20240718	32250	41.09	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
71	20241021	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45450	100	2	0.22	5250861100	114812	34.91	45400	46300	45150	58900	31750	45350	45737.45	13.51	0	-13817	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20453	12.57	1.61	12	0.26	3615.00	28280.00	47450	20240718	-4.21	32250	20231024	40.93	47450	-4.21	20240718	32950	37.94	20240417	47450	-4.21	20240718	32250	40.93	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
72	20241021	090531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45550	200	2	0.44	1305622000	28553	8.68	45400	46300	45400	58900	31750	45350	45738.45	13.51	0	-1932	46416	45882	45066	44532	43716	46150	44800	90	13550	200	35370	50	1	45000000	20498	12.60	1.61	12	0.06	3615.00	28280.00	47450	20240718	-4.00	32250	20231024	41.24	47450	-4.00	20240718	32950	38.24	20240417	47450	-4.00	20240718	32250	41.24	20231024	0.63	N	051600	200	90 억		6079367	N	N	210	N	00	N
73	20241018	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45350	1150	2	2.60	14790515950	327513	70.89	44250	45600	44250	57400	30950	44200	45160.16	13.28	0	100874	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20408	12.54	1.60	12	0.73	3615.00	28280.00	47450	20240718	-4.43	32250	20231024	40.62	47450	-4.43	20240718	32950	37.63	20240417	47450	-4.43	20240718	32250	40.62	20231024	0.58	N	051600	200	90 억		5978062	N	N	210	N	00	N
74	20241018	150543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45450	1250	2	2.83	13910750900	308121	66.69	44250	45600	44250	57400	30950	44200	45147.23	13.28	0	96873	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20453	12.57	1.61	12	0.68	3615.00	28280.00	47450	20240718	-4.21	32250	20231024	40.93	47450	-4.21	20240718	32950	37.94	20240417	47450	-4.21	20240718	32250	40.93	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
75	20241018	140545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45150	950	2	2.15	11672398600	258780	56.01	44250	45600	44250	57400	30950	44200	45105.71	13.28	0	99139	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20318	12.49	1.60	12	0.58	3615.00	28280.00	47450	20240718	-4.85	32250	20231024	40.00	47450	-4.85	20240718	32950	37.03	20240417	47450	-4.85	20240718	32250	40.00	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
76	20241018	130534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45150	950	2	2.15	10657028950	236251	51.14	44250	45600	44250	57400	30950	44200	45109.17	13.28	0	90365	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20318	12.49	1.60	12	0.53	3615.00	28280.00	47450	20240718	-4.85	32250	20231024	40.00	47450	-4.85	20240718	32950	37.03	20240417	47450	-4.85	20240718	32250	40.00	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
77	20241018	120541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45150	950	2	2.15	9448105450	209469	45.34	44250	45600	44250	57400	30950	44200	45105.30	13.28	0	87333	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20318	12.49	1.60	12	0.47	3615.00	28280.00	47450	20240718	-4.85	32250	20231024	40.00	47450	-4.85	20240718	32950	37.03	20240417	47450	-4.85	20240718	32250	40.00	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
78	20241018	110537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45600	1400	2	3.17	8498484750	188510	40.80	44250	45600	44250	57400	30950	44200	45082.70	13.28	0	79525	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20520	12.61	1.61	12	0.42	3615.00	28280.00	47450	20240718	-3.90	32250	20231024	41.40	47450	-3.90	20240718	32950	38.39	20240417	47450	-3.90	20240718	32250	41.40	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
79	20241018	100532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45300	1100	2	2.49	5843238600	129984	28.14	44250	45400	44250	57400	30950	44200	44953.89	13.28	0	53222	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20385	12.53	1.60	12	0.29	3615.00	28280.00	47450	20240718	-4.53	32250	20231024	40.47	47450	-4.53	20240718	32950	37.48	20240417	47450	-4.53	20240718	32250	40.47	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
80	20241018	090533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45000	800	2	1.81	1751422000	39116	8.47	44250	45100	44250	57400	30950	44200	44776.01	13.28	0	26247	47600	45900	44950	43250	42300	45425	42775	90	13200	200	34470	50	1	45000000	20250	12.45	1.59	12	0.09	3615.00	28280.00	47450	20240718	-5.16	32250	20231024	39.53	47450	-5.16	20240718	32950	36.57	20240417	47450	-5.16	20240718	32250	39.53	20231024	0.58	N	051600	200	90 억		5978062	N	N	1	N	00	N
81	20241017	160531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44200	-600	5	-1.34	20742107700	459248	130.79	46550	46650	44000	58200	31400	44800	45166.23	13.42	0	-107438	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	19890	12.23	1.56	12	1.02	3615.00	28280.00	47450	20240718	-6.85	32250	20231024	37.05	47450	-6.85	20240718	32950	34.14	20240417	47450	-6.85	20240718	32250	37.05	20231024	0.49	N	051600	200	90 억		6040236	N	N	1	N	00	N
82	20241017	150532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	-700	5	-1.56	19557240150	432410	123.15	46550	46650	44100	58200	31400	44800	45228.46	13.42	0	-110834	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	19845	12.20	1.56	12	0.96	3615.00	28280.00	47450	20240718	-7.06	32250	20231024	36.74	47450	-7.06	20240718	32950	33.84	20240417	47450	-7.06	20240718	32250	36.74	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
83	20241017	140533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	-300	5	-0.67	18324278800	404603	115.23	46550	46650	44300	58200	31400	44800	45289.53	13.42	0	-105077	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	20025	12.31	1.57	12	0.90	3615.00	28280.00	47450	20240718	-6.22	32250	20231024	37.98	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32250	37.98	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
84	20241017	130531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	-450	5	-1.00	17209367250	379587	108.11	46550	46650	44300	58200	31400	44800	45337.08	13.42	0	-98191	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	19958	12.27	1.57	12	0.84	3615.00	28280.00	47450	20240718	-6.53	32250	20231024	37.52	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32250	37.52	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
85	20241017	120533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44750	-50	5	-0.11	15824963250	348582	99.28	46550	46650	44550	58200	31400	44800	45398.11	13.42	0	-87390	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	20138	12.38	1.58	12	0.77	3615.00	28280.00	47450	20240718	-5.69	32250	20231024	38.76	47450	-5.69	20240718	32950	35.81	20240417	47450	-5.69	20240718	32250	38.76	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
86	20241017	110534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	-200	5	-0.45	14802100350	325716	92.76	46550	46650	44550	58200	31400	44800	45444.81	13.42	0	-80129	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	20070	12.34	1.58	12	0.72	3615.00	28280.00	47450	20240718	-6.01	32250	20231024	38.29	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32250	38.29	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
87	20241017	100535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44950	150	2	0.33	12764384500	280182	79.80	46550	46650	44600	58200	31400	44800	45557.48	13.42	0	-67594	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	20228	12.43	1.59	12	0.62	3615.00	28280.00	47450	20240718	-5.27	32250	20231024	39.38	47450	-5.27	20240718	32950	36.42	20240417	47450	-5.27	20240718	32250	39.38	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
88	20241017	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	45700	900	2	2.01	5066168200	109830	31.28	46550	46650	45300	58200	31400	44800	46127.36	13.42	0	-23037	45666	45232	44466	44032	43266	45450	44250	90	13400	200	34940	50	1	45000000	20565	12.64	1.62	12	0.24	3615.00	28280.00	47450	20240718	-3.69	32250	20231024	41.71	47450	-3.69	20240718	32950	38.69	20240417	47450	-3.69	20240718	32250	41.71	20231024	0.49	N	051600	200	90 억		6040236	N	N	3887	N	00	N
89	20241016	160528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44800	550	2	1.24	15291862150	343191	114.42	44200	44900	43700	57500	31000	44250	44557.85	13.45	0	-13391	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	20160	12.39	1.58	12	0.76	3615.00	28280.00	47450	20240718	-5.58	32200	20231006	39.13	47450	-5.58	20240718	32950	35.96	20240417	47450	-5.58	20240718	32250	38.91	20231024	0.49	N	051600	200	90 억		6052405	N	N	3887	N	00	N
90	20241016	150530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44550	300	2	0.68	10277114050	231179	77.07	44200	44900	43700	57500	31000	44250	44455.31	13.45	0	-31003	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	20048	12.32	1.58	12	0.51	3615.00	28280.00	47450	20240718	-6.11	32200	20231006	38.35	47450	-6.11	20240718	32950	35.20	20240417	47450	-6.11	20240718	32250	38.14	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
91	20241016	140531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44600	350	2	0.79	8493986550	191137	63.72	44200	44900	43700	57500	31000	44250	44439.35	13.45	0	-32436	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	20070	12.34	1.58	12	0.42	3615.00	28280.00	47450	20240718	-6.01	32200	20231006	38.51	47450	-6.01	20240718	32950	35.36	20240417	47450	-6.01	20240718	32250	38.29	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
92	20241016	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44400	150	2	0.34	6986359800	157206	52.41	44200	44900	43700	57500	31000	44250	44440.91	13.45	0	-22019	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	19980	12.28	1.57	12	0.35	3615.00	28280.00	47450	20240718	-6.43	32200	20231006	37.89	47450	-6.43	20240718	32950	34.75	20240417	47450	-6.43	20240718	32250	37.67	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
93	20241016	120529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44300	50	2	0.11	6184633600	139150	46.39	44200	44900	43700	57500	31000	44250	44445.94	13.45	0	-19710	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	19935	12.25	1.57	12	0.31	3615.00	28280.00	47450	20240718	-6.64	32200	20231006	37.58	47450	-6.64	20240718	32950	34.45	20240417	47450	-6.64	20240718	32250	37.36	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
94	20241016	110528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	250	2	0.56	5202669150	116983	39.00	44200	44900	43700	57500	31000	44250	44473.91	13.45	0	-11465	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	20025	12.31	1.57	12	0.26	3615.00	28280.00	47450	20240718	-6.22	32200	20231006	38.20	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32250	37.98	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
95	20241016	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44400	150	2	0.34	4197119050	94346	31.45	44200	44900	43700	57500	31000	44250	44486.70	13.45	0	-3735	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	19980	12.28	1.57	12	0.21	3615.00	28280.00	47450	20240718	-6.43	32200	20231006	37.89	47450	-6.43	20240718	32950	34.75	20240417	47450	-6.43	20240718	32250	37.67	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
96	20241016	090529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43900	-350	5	-0.79	456788000	10370	3.46	44200	44200	43700	57500	31000	44250	44047.09	13.45	0	-1430	45416	44832	44166	43582	42916	45125	43875	90	13250	200	34510	50	1	45000000	19755	12.14	1.55	12	0.02	3615.00	28280.00	47450	20240718	-7.48	32200	20231006	36.34	47450	-7.48	20240718	32950	33.23	20240417	47450	-7.48	20240718	32250	36.12	20231024	0.49	N	051600	200	90 억		6052405	N	N	264	N	00	N
97	20241015	160525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44250	750	2	1.72	13246748100	298687	316.77	43700	44750	43500	56500	30450	43500	44349.96	13.46	0	9831	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	19913	12.24	1.56	12	0.66	3615.00	28280.00	47450	20240718	-6.74	32050	20231005	38.07	47450	-6.74	20240718	32950	34.29	20240417	47450	-6.74	20240718	32250	37.21	20231024	0.49	N	051600	200	90 억		6057077	N	N	264	N	00	N
98	20241015	150531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44350	850	2	1.95	12745503400	287360	304.76	43700	44750	43500	56500	30450	43500	44353.78	13.46	0	9570	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	19958	12.27	1.57	12	0.64	3615.00	28280.00	47450	20240718	-6.53	32050	20231005	38.38	47450	-6.53	20240718	32950	34.60	20240417	47450	-6.53	20240718	32250	37.52	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
99	20241015	140530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44500	1000	2	2.30	11468393850	258622	274.28	43700	44750	43500	56500	30450	43500	44344.23	13.46	0	17085	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	20025	12.31	1.57	12	0.57	3615.00	28280.00	47450	20240718	-6.22	32050	20231005	38.85	47450	-6.22	20240718	32950	35.05	20240417	47450	-6.22	20240718	32250	37.98	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
100	20241015	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44650	1150	2	2.64	10144740050	228865	242.72	43700	44750	43500	56500	30450	43500	44326.31	13.46	0	23583	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	20093	12.35	1.58	12	0.51	3615.00	28280.00	47450	20240718	-5.90	32050	20231005	39.31	47450	-5.90	20240718	32950	35.51	20240417	47450	-5.90	20240718	32250	38.45	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
101	20241015	120529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44450	950	2	2.18	8343887900	188487	199.90	43700	44550	43500	56500	30450	43500	44267.71	13.46	0	22229	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	20003	12.30	1.57	12	0.42	3615.00	28280.00	47450	20240718	-6.32	32050	20231005	38.69	47450	-6.32	20240718	32950	34.90	20240417	47450	-6.32	20240718	32250	37.83	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
102	20241015	110530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44450	950	2	2.18	7365590000	166470	176.55	43700	44550	43500	56500	30450	43500	44245.75	13.46	0	19163	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	20003	12.30	1.57	12	0.37	3615.00	28280.00	47450	20240718	-6.32	32050	20231005	38.69	47450	-6.32	20240718	32950	34.90	20240417	47450	-6.32	20240718	32250	37.83	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
103	20241015	100529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44100	600	2	1.38	3343534450	75858	80.45	43700	44300	43500	56500	30450	43500	44076.23	13.46	0	16263	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	19845	12.20	1.56	12	0.17	3615.00	28280.00	47450	20240718	-7.06	32050	20231005	37.60	47450	-7.06	20240718	32950	33.84	20240417	47450	-7.06	20240718	32250	36.74	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
104	20241015	090527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44000	500	2	1.15	455020100	10370	11.00	43700	44000	43500	56500	30450	43500	43878.51	13.46	0	4323	44133	43816	43183	42866	42233	43975	43025	90	13000	200	33930	50	1	45000000	19800	12.17	1.56	12	0.02	3615.00	28280.00	47450	20240718	-7.27	32050	20231005	37.29	47450	-7.27	20240718	32950	33.54	20240417	47450	-7.27	20240718	32250	36.43	20231024	0.49	N	051600	200	90 억		6057077	N	N	1019	N	00	N
105	20241014	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43500	600	2	1.40	4052294200	93970	77.95	42550	43500	42550	55700	30050	42900	43122.78	13.42	0	21473	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19575	12.03	1.54	12	0.21	3615.00	28280.00	47450	20240718	-8.32	32050	20231005	35.73	47450	-8.32	20240718	32950	32.02	20240417	47450	-8.32	20240718	32250	34.88	20231024	0.48	N	051600	200	90 억		6037082	N	N	1019	N	00	N
106	20241014	150523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43450	550	2	1.28	3441344400	79918	66.29	42550	43450	42550	55700	30050	42900	43060.95	13.42	0	19384	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19553	12.02	1.54	12	0.18	3615.00	28280.00	47450	20240718	-8.43	32050	20231005	35.57	47450	-8.43	20240718	32950	31.87	20240417	47450	-8.43	20240718	32250	34.73	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
107	20241014	140522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43400	500	2	1.17	2894126550	67312	55.83	42550	43400	42550	55700	30050	42900	42995.71	13.42	0	15162	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19530	12.01	1.53	12	0.15	3615.00	28280.00	47450	20240718	-8.54	32050	20231005	35.41	47450	-8.54	20240718	32950	31.71	20240417	47450	-8.54	20240718	32250	34.57	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
108	20241014	130523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43350	450	2	1.05	2569781650	59824	49.62	42550	43400	42550	55700	30050	42900	42955.70	13.42	0	12322	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19508	11.99	1.53	12	0.13	3615.00	28280.00	47450	20240718	-8.64	32050	20231005	35.26	47450	-8.64	20240718	32950	31.56	20240417	47450	-8.64	20240718	32250	34.42	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
109	20241014	120515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	100	2	0.23	2045980900	47705	39.57	42550	43100	42550	55700	30050	42900	42888.18	13.42	0	7232	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19350	11.89	1.52	12	0.11	3615.00	28280.00	47450	20240718	-9.38	32050	20231005	34.17	47450	-9.38	20240718	32950	30.50	20240417	47450	-9.38	20240718	32250	33.33	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
110	20241014	110518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	50	2	0.12	1731831000	40386	33.50	42550	43100	42550	55700	30050	42900	42881.96	13.42	0	6573	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19328	11.88	1.52	12	0.09	3615.00	28280.00	47450	20240718	-9.48	32050	20231005	34.01	47450	-9.48	20240718	32950	30.35	20240417	47450	-9.48	20240718	32250	33.18	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
111	20241014	100517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	-50	5	-0.12	1125566750	26265	21.79	42550	43100	42550	55700	30050	42900	42854.23	13.42	0	4732	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19283	11.85	1.52	12	0.06	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32250	32.87	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
112	20241014	090519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	-150	5	-0.35	190658000	4460	3.70	42550	43100	42550	55700	30050	42900	42748.23	13.42	0	407	43933	43416	43033	42516	42133	43225	42325	90	12800	200	33460	50	1	45000000	19238	11.83	1.51	12	0.01	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32250	32.56	20231024	0.48	N	051600	200	90 억		6037082	N	N	1	N	00	N
113	20241011	160510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	150	2	0.35	5153133700	119763	64.67	43000	43550	42650	55500	29950	42750	43027.77	13.40	0	10127	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19305	11.87	1.52	12	0.27	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32250	33.02	20231024	0.46	N	051600	200	90 억		6031883	N	N	1	N	00	N
114	20241011	150517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	50	2	0.12	4875776450	113296	61.18	43000	43550	42650	55500	29950	42750	43035.73	13.40	0	7833	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19260	11.84	1.51	12	0.25	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32250	32.71	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
115	20241011	140518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	200	2	0.47	4458041400	103540	55.91	43000	43550	42650	55500	29950	42750	43056.22	13.40	0	5538	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19328	11.88	1.52	12	0.23	3615.00	28280.00	47450	20240718	-9.48	32050	20231005	34.01	47450	-9.48	20240718	32950	30.35	20240417	47450	-9.48	20240718	32250	33.18	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
116	20241011	130519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	0	3	0.00	3547406550	82273	44.43	43000	43550	42650	55500	29950	42750	43117.51	13.40	0	230	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19238	11.83	1.51	12	0.18	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32250	32.56	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
117	20241011	120515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	50	2	0.12	3235942800	74993	40.49	43000	43550	42650	55500	29950	42750	43149.93	13.40	0	-248	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19260	11.84	1.51	12	0.17	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32250	32.71	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
118	20241011	110515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	100	2	0.23	2503149650	57876	31.25	43000	43550	42800	55500	29950	42750	43250.22	13.40	0	-2682	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19283	11.85	1.52	12	0.13	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32250	32.87	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
119	20241011	100522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	500	2	1.17	1463835050	33785	18.24	43000	43550	42800	55500	29950	42750	43327.96	13.40	0	1526	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19463	11.96	1.53	12	0.08	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32250	34.11	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
120	20241011	090518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	50	2	0.12	212959750	4929	2.66	43000	43450	42800	55500	29950	42750	43205.47	13.40	0	2324	44350	43550	43150	42350	41950	43350	42150	90	12750	200	33340	50	1	45000000	19260	11.84	1.51	12	0.01	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32250	32.71	20231024	0.46	N	051600	200	90 억		6031883	N	N	409	N	00	N
121	20241010	160528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	-550	5	-1.27	7987260400	184349	74.24	43550	43950	42750	56200	30350	43300	43327.06	13.37	0	-10548	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19238	11.83	1.51	12	0.41	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32250	32.56	20231024	0.46	N	051600	200	90 억		6015501	N	N	409	N	00	N
122	20241010	150536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	-400	5	-0.92	6686577400	153943	62.00	43550	43950	42850	56200	30350	43300	43435.41	13.37	0	-14064	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19305	11.87	1.52	12	0.34	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32250	33.02	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
123	20241010	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43400	100	2	0.23	5266467950	120977	48.72	43550	43950	43150	56200	30350	43300	43532.80	13.37	0	-14337	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19530	12.01	1.53	12	0.27	3615.00	28280.00	47450	20240718	-8.54	32050	20231005	35.41	47450	-8.54	20240718	32950	31.71	20240417	47450	-8.54	20240718	32250	34.57	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
124	20241010	130530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	-50	5	-0.12	4542141050	104273	41.99	43550	43950	43150	56200	30350	43300	43560.09	13.37	0	-17674	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19463	11.96	1.53	12	0.23	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32250	34.11	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
125	20241010	120531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43400	100	2	0.23	3986216200	91433	36.82	43550	43950	43300	56200	30350	43300	43597.13	13.37	0	-15058	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19530	12.01	1.53	12	0.20	3615.00	28280.00	47450	20240718	-8.54	32050	20231005	35.41	47450	-8.54	20240718	32950	31.71	20240417	47450	-8.54	20240718	32250	34.57	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
126	20241010	110530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	250	2	0.58	3505346700	80357	32.36	43550	43950	43300	56200	30350	43300	43622.17	13.37	0	-15719	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19598	12.05	1.54	12	0.18	3615.00	28280.00	47450	20240718	-8.22	32050	20231005	35.88	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32250	35.04	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
127	20241010	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43550	250	2	0.58	2363791100	54096	21.79	43550	43950	43400	56200	30350	43300	43696.23	13.37	0	-9793	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19598	12.05	1.54	12	0.12	3615.00	28280.00	47450	20240718	-8.22	32050	20231005	35.88	47450	-8.22	20240718	32950	32.17	20240417	47450	-8.22	20240718	32250	35.04	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
128	20241010	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43600	300	2	0.69	197110500	4527	1.82	43550	43700	43400	56200	30350	43300	43541.09	13.37	0	-741	44933	44116	43483	42666	42033	44525	43075	90	12900	200	33770	50	1	45000000	19620	12.06	1.54	12	0.01	3615.00	28280.00	47450	20240718	-8.11	32050	20231005	36.04	47450	-8.11	20240718	32950	32.32	20240417	47450	-8.11	20240718	32250	35.19	20231024	0.46	N	051600	200	90 억		6015501	N	N	318	N	00	N
129	20241008	160527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43300	-100	5	-0.23	10812979350	247202	119.61	43100	44300	42850	56400	30400	43400	43741.73	13.30	0	29295	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19485	11.98	1.53	12	0.55	3615.00	28280.00	47450	20240718	-8.75	32050	20231005	35.10	47450	-8.75	20240718	32950	31.41	20240417	47450	-8.75	20240718	32250	34.26	20231024	0.47	N	051600	200	90 억		5986078	N	N	318	N	00	N
130	20241008	150530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43500	100	2	0.23	9893733550	225992	109.35	43100	44300	42850	56400	30400	43400	43779.14	13.30	0	30804	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19575	12.03	1.54	12	0.50	3615.00	28280.00	47450	20240718	-8.32	32050	20231005	35.73	47450	-8.32	20240718	32950	32.02	20240417	47450	-8.32	20240718	32250	34.88	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
131	20241008	140529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43650	250	2	0.58	8870474950	202524	97.99	43100	44300	42850	56400	30400	43400	43799.63	13.30	0	33330	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19643	12.07	1.54	12	0.45	3615.00	28280.00	47450	20240718	-8.01	32050	20231005	36.19	47450	-8.01	20240718	32950	32.47	20240417	47450	-8.01	20240718	32250	35.35	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
132	20241008	130528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43750	350	2	0.81	7586438700	173093	83.75	43100	44300	42850	56400	30400	43400	43828.70	13.30	0	32693	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19688	12.10	1.55	12	0.38	3615.00	28280.00	47450	20240718	-7.80	32050	20231005	36.51	47450	-7.80	20240718	32950	32.78	20240417	47450	-7.80	20240718	32250	35.66	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
133	20241008	120529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43900	500	2	1.15	6857874600	156471	75.71	43100	44300	42850	56400	30400	43400	43828.42	13.30	0	33117	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19755	12.14	1.55	12	0.35	3615.00	28280.00	47450	20240718	-7.48	32050	20231005	36.97	47450	-7.48	20240718	32950	33.23	20240417	47450	-7.48	20240718	32250	36.12	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
134	20241008	110528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43850	450	2	1.04	5233253700	119555	57.85	43100	44300	42850	56400	30400	43400	43772.79	13.30	0	30124	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19733	12.13	1.55	12	0.27	3615.00	28280.00	47450	20240718	-7.59	32050	20231005	36.82	47450	-7.59	20240718	32950	33.08	20240417	47450	-7.59	20240718	32250	35.97	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
135	20241008	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43950	550	2	1.27	2615874800	60065	29.06	43100	44000	42850	56400	30400	43400	43550.75	13.30	0	12990	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19778	12.16	1.55	12	0.13	3615.00	28280.00	47450	20240718	-7.38	32050	20231005	37.13	47450	-7.38	20240718	32950	33.38	20240417	47450	-7.38	20240718	32250	36.28	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
136	20241008	090527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	-150	5	-0.35	231408850	5375	2.60	43100	43300	42850	56400	30400	43400	43052.49	13.30	0	1344	44733	44066	43233	42566	41733	44400	42900	90	13000	200	33850	50	1	45000000	19463	11.96	1.53	12	0.01	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32250	34.11	20231024	0.47	N	051600	200	90 억		5986078	N	N	373	N	00	N
137	20241007	160527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43400	600	2	1.40	8896998350	206199	119.81	43050	43900	42400	55600	30000	42800	43147.13	13.21	0	43220	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19530	12.01	1.53	12	0.46	3615.00	28280.00	47450	20240718	-8.54	32050	20231005	35.41	47450	-8.54	20240718	32950	31.71	20240417	47450	-8.54	20240718	32250	34.57	20231024	0.47	N	051600	200	90 억		5944232	N	N	373	N	00	N
138	20241007	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43300	500	2	1.17	8160845450	189182	109.92	43050	43900	42400	55600	30000	42800	43137.56	13.21	0	39897	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19485	11.98	1.53	12	0.42	3615.00	28280.00	47450	20240718	-8.75	32050	20231005	35.10	47450	-8.75	20240718	32950	31.41	20240417	47450	-8.75	20240718	32250	34.26	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
139	20241007	140531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43350	550	2	1.29	6719822650	155985	90.63	43050	43900	42400	55600	30000	42800	43079.95	13.21	0	33930	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19508	11.99	1.53	12	0.35	3615.00	28280.00	47450	20240718	-8.64	32050	20231005	35.26	47450	-8.64	20240718	32950	31.56	20240417	47450	-8.64	20240718	32250	34.42	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
140	20241007	130516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43200	400	2	0.93	4941117300	114961	66.80	43050	43900	42400	55600	30000	42800	42980.83	13.21	0	23898	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19440	11.95	1.53	12	0.26	3615.00	28280.00	47450	20240718	-8.96	32050	20231005	34.79	47450	-8.96	20240718	32950	31.11	20240417	47450	-8.96	20240718	32250	33.95	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
141	20241007	120546	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	100	2	0.23	3647283200	84928	49.35	43050	43900	42400	55600	30000	42800	42945.61	13.21	0	14456	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19305	11.87	1.52	12	0.19	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32250	33.02	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
142	20241007	110508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	0	3	0.00	3140883300	73136	42.49	43050	43900	42400	55600	30000	42800	42945.81	13.21	0	10639	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19260	11.84	1.51	12	0.16	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32250	32.71	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
143	20241007	100508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	100	2	0.23	2360516700	54972	31.94	43050	43900	42400	55600	30000	42800	42940.38	13.21	0	5708	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19305	11.87	1.52	12	0.12	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32250	33.02	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
144	20241007	090449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42550	-250	5	-0.58	1134367650	26291	15.28	43050	43900	42450	55600	30000	42800	43146.77	13.21	0	-3137	43566	43182	42566	42182	41566	43375	42375	90	12800	200	33380	50	1	45000000	19148	11.77	1.50	12	0.06	3615.00	28280.00	47450	20240718	-10.33	32050	20231005	32.76	47450	-10.33	20240718	32950	29.14	20240417	47450	-10.33	20240718	32250	31.94	20231024	0.47	N	051600	200	90 억		5944232	N	N	431	N	00	N
145	20241004	160453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	1050	2	2.51	7299005900	171200	136.30	42000	42950	41950	54200	29250	41750	42634.29	13.08	0	56698	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19260	11.84	1.51	12	0.38	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32050	33.54	20231005	0.49	N	051600	200	90 억		5886126	N	N	431	N	00	N
146	20241004	150457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42600	850	2	2.04	6680386100	156727	124.78	42000	42950	41950	54200	29250	41750	42624.40	13.08	0	49652	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19170	11.78	1.51	12	0.35	3615.00	28280.00	47450	20240718	-10.22	32050	20231005	32.92	47450	-10.22	20240718	32950	29.29	20240417	47450	-10.22	20240718	32050	32.92	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
147	20241004	140458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42500	750	2	1.80	5178610800	121554	96.77	42000	42950	41950	54200	29250	41750	42603.44	13.08	0	43384	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19125	11.76	1.50	12	0.27	3615.00	28280.00	47450	20240718	-10.43	32050	20231005	32.61	47450	-10.43	20240718	32950	28.98	20240417	47450	-10.43	20240718	32050	32.61	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
148	20241004	130457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42700	950	2	2.28	4337239950	101793	81.04	42000	42950	41950	54200	29250	41750	42608.51	13.08	0	34128	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19215	11.81	1.51	12	0.23	3615.00	28280.00	47450	20240718	-10.01	32050	20231005	33.23	47450	-10.01	20240718	32950	29.59	20240417	47450	-10.01	20240718	32050	33.23	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
149	20241004	120456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	1100	2	2.63	3647243800	85654	68.19	42000	42950	41950	54200	29250	41750	42581.21	13.08	0	31739	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19283	11.85	1.52	12	0.19	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32050	33.70	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
150	20241004	110456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42550	800	2	1.92	2444377650	57499	45.78	42000	42850	41950	54200	29250	41750	42511.77	13.08	0	20564	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19148	11.77	1.50	12	0.13	3615.00	28280.00	47450	20240718	-10.33	32050	20231005	32.76	47450	-10.33	20240718	32950	29.14	20240417	47450	-10.33	20240718	32050	32.76	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
151	20241004	100451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42550	800	2	1.92	1860300150	43805	34.87	42000	42850	41950	54200	29250	41750	42467.91	13.08	0	16900	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19148	11.77	1.50	12	0.10	3615.00	28280.00	47450	20240718	-10.33	32050	20231005	32.76	47450	-10.33	20240718	32950	29.14	20240417	47450	-10.33	20240718	32050	32.76	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
152	20241004	090452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	500	2	1.20	328422750	7792	6.20	42000	42400	41950	54200	29250	41750	42149.17	13.08	0	2640	42783	42266	41783	41266	40783	42025	41025	90	12450	200	32560	50	1	45000000	19013	11.69	1.49	12	0.02	3615.00	28280.00	47450	20240718	-10.96	32050	20231005	31.83	47450	-10.96	20240718	32950	28.22	20240417	47450	-10.96	20240718	32050	31.83	20231005	0.49	N	051600	200	90 억		5886126	N	N	0	N	00	N
153	20241002	160450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41750	-350	5	-0.83	5222934550	124765	105.54	41850	42300	41300	54700	29500	42100	41862.21	13.04	0	13496	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18788	11.55	1.48	12	0.28	3615.00	28280.00	47450	20240718	-12.01	32050	20231005	30.27	47450	-12.01	20240718	32950	26.71	20240417	47450	-12.01	20240718	32050	30.27	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
154	20241002	150459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	-300	5	-0.71	4632026450	110613	93.57	41850	42300	41300	54700	29500	42100	41875.97	13.04	0	10517	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18810	11.56	1.48	12	0.25	3615.00	28280.00	47450	20240718	-11.91	32050	20231005	30.42	47450	-11.91	20240718	32950	26.86	20240417	47450	-11.91	20240718	32050	30.42	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
155	20241002	140457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	-300	5	-0.71	4097339850	97831	82.75	41850	42300	41300	54700	29500	42100	41881.82	13.04	0	9227	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18810	11.56	1.48	12	0.22	3615.00	28280.00	47450	20240718	-11.91	32050	20231005	30.42	47450	-11.91	20240718	32950	26.86	20240417	47450	-11.91	20240718	32050	30.42	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
156	20241002	130453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42200	100	2	0.24	3561560350	85056	71.95	41850	42300	41300	54700	29500	42100	41873.12	13.04	0	11975	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18990	11.67	1.49	12	0.19	3615.00	28280.00	47450	20240718	-11.06	32050	20231005	31.67	47450	-11.06	20240718	32950	28.07	20240417	47450	-11.06	20240718	32050	31.67	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
157	20241002	120449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	-250	5	-0.59	2997874100	71653	60.61	41850	42150	41300	54700	29500	42100	41838.78	13.04	0	4459	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18833	11.58	1.48	12	0.16	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
158	20241002	110444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41900	-200	5	-0.48	2571452950	61474	52.00	41850	42150	41300	54700	29500	42100	41829.93	13.04	0	398	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18855	11.59	1.48	12	0.14	3615.00	28280.00	47450	20240718	-11.70	32050	20231005	30.73	47450	-11.70	20240718	32950	27.16	20240417	47450	-11.70	20240718	32050	30.73	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
159	20241002	100445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41950	-150	5	-0.36	1410288200	33768	28.56	41850	42150	41300	54700	29500	42100	41764.04	13.04	0	1331	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18878	11.60	1.48	12	0.08	3615.00	28280.00	47450	20240718	-11.59	32050	20231005	30.89	47450	-11.59	20240718	32950	27.31	20240417	47450	-11.59	20240718	32050	30.89	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N
160	20241002	090442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41600	-500	5	-1.19	347897150	8368	7.08	41850	41900	41300	54700	29500	42100	41574.71	13.04	0	-1978	43033	42566	42183	41716	41333	42375	41525	90	12600	200	32830	50	1	45000000	18720	11.51	1.47	12	0.02	3615.00	28280.00	47450	20240718	-12.33	32050	20231005	29.80	47450	-12.33	20240718	32950	26.25	20240417	47450	-12.33	20240718	32050	29.80	20231005	0.49	N	051600	200	90 억		5868332	N	N	2093	N	00	N