KissMeData/047040/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160521	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	110	2	2.71	12186140215	2935251	97.37	4070	4215	3980	5270	2845	4060	4151.71	11.10	520465	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17331	3.39	0.42	12	0.71	1231.00	9979.00	4965	20240718	-16.01	3580	20240417	16.48	4965	-16.01	20240718	3580	16.48	20240417	4965	-16.01	20240718	3580	16.48	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	20	N	N
3	20240731	150524	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	110	2	2.71	10831860890	2610616	86.60	4070	4215	3980	5270	2845	4060	4149.31	11.10	463400	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17331	3.39	0.42	12	0.63	1231.00	9979.00	4965	20240718	-16.01	3580	20240417	16.48	4965	-16.01	20240718	3580	16.48	20240417	4965	-16.01	20240718	3580	16.48	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
4	20240731	140527	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	115	2	2.83	8803251510	2126188	70.53	4070	4215	3980	5270	2845	4060	4140.55	11.10	289225	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17352	3.39	0.42	12	0.51	1231.00	9979.00	4965	20240718	-15.91	3580	20240417	16.62	4965	-15.91	20240718	3580	16.62	20240417	4965	-15.91	20240718	3580	16.62	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
5	20240731	130525	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4165	105	2	2.59	7823346265	1891204	62.74	4070	4215	3980	5270	2845	4060	4136.88	11.10	269233	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17311	3.38	0.42	12	0.46	1231.00	9979.00	4965	20240718	-16.11	3580	20240417	16.34	4965	-16.11	20240718	3580	16.34	20240417	4965	-16.11	20240718	3580	16.34	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
6	20240731	120526	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	125	2	3.08	6693142485	1621527	53.79	4070	4205	3980	5270	2845	4060	4127.86	11.10	259425	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17394	3.40	0.42	12	0.39	1231.00	9979.00	4965	20240718	-15.71	3580	20240417	16.90	4965	-15.71	20240718	3580	16.90	20240417	4965	-15.71	20240718	3580	16.90	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
7	20240731	110526	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4145	85	2	2.09	4729566850	1151644	38.20	4070	4170	3980	5270	2845	4060	4106.97	11.10	125801	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17228	3.37	0.42	12	0.28	1231.00	9979.00	4965	20240718	-16.52	3580	20240417	15.78	4965	-16.52	20240718	3580	15.78	20240417	4965	-16.52	20240718	3580	15.78	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
8	20240731	100525	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4115	55	2	1.35	3740917830	912624	30.27	4070	4170	3980	5270	2845	4060	4099.26	11.10	81282	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	17103	3.34	0.41	12	0.22	1231.00	9979.00	4965	20240718	-17.12	3580	20240417	14.94	4965	-17.12	20240718	3580	14.94	20240417	4965	-17.12	20240718	3580	14.94	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
9	20240731	090519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4015	-45	5	-1.11	787950705	196104	6.51	4070	4085	3980	5270	2845	4060	4017.09	11.10	-27247	4273	4166	4088	3981	3903	4127	3942	20781	1210	5000	3160	5	1	415622638	16687	3.26	0.40	12	0.05	1231.00	9979.00	4965	20240718	-19.13	3580	20240417	12.15	4965	-19.13	20240718	3580	12.15	20240417	4965	-19.13	20240718	3580	12.15	20240417	1.44	N	047040	5000	20781 억	46128288	N	N	6787	N	N
10	20240730	160511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4060	-155	5	-3.68	12104516640	2978920	136.82	4190	4195	4010	5470	2955	4215	4063.28	11.24	-775856	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16874	3.30	0.41	12	0.72	1231.00	9979.00	4965	20240718	-18.23	3580	20240417	13.41	4965	-18.23	20240718	3580	13.41	20240417	4965	-18.23	20240718	3580	13.41	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	6787	N	N
11	20240730	150520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4060	-155	5	-3.68	11544074460	2840848	130.48	4190	4195	4010	5470	2955	4215	4063.47	11.24	-718168	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16874	3.30	0.41	12	0.68	1231.00	9979.00	4965	20240718	-18.23	3580	20240417	13.41	4965	-18.23	20240718	3580	13.41	20240417	4965	-18.23	20240718	3580	13.41	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
12	20240730	140513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4065	-150	5	-3.56	10448192650	2571021	118.09	4190	4195	4010	5470	2955	4215	4063.69	11.24	-648336	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16895	3.30	0.41	12	0.62	1231.00	9979.00	4965	20240718	-18.13	3580	20240417	13.55	4965	-18.13	20240718	3580	13.55	20240417	4965	-18.13	20240718	3580	13.55	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
13	20240730	130518	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4050	-165	5	-3.91	9687579405	2383869	109.49	4190	4195	4010	5470	2955	4215	4063.65	11.24	-647720	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16833	3.29	0.41	12	0.57	1231.00	9979.00	4965	20240718	-18.43	3580	20240417	13.13	4965	-18.43	20240718	3580	13.13	20240417	4965	-18.43	20240718	3580	13.13	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
14	20240730	120514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4030	-185	5	-4.39	8692225020	2137078	98.16	4190	4195	4010	5470	2955	4215	4067.18	11.24	-649925	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16750	3.27	0.40	12	0.51	1231.00	9979.00	4965	20240718	-18.83	3580	20240417	12.57	4965	-18.83	20240718	3580	12.57	20240417	4965	-18.83	20240718	3580	12.57	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
15	20240730	110519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4035	-180	5	-4.27	7897774530	1940197	89.12	4190	4195	4010	5470	2955	4215	4070.43	11.24	-635633	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16770	3.28	0.40	12	0.47	1231.00	9979.00	4965	20240718	-18.73	3580	20240417	12.71	4965	-18.73	20240718	3580	12.71	20240417	4965	-18.73	20240718	3580	12.71	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
16	20240730	100518	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4045	-170	5	-4.03	5525722030	1353071	62.15	4190	4195	4010	5470	2955	4215	4083.60	11.24	-412843	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	16812	3.29	0.41	12	0.33	1231.00	9979.00	4965	20240718	-18.53	3580	20240417	12.99	4965	-18.53	20240718	3580	12.99	20240417	4965	-18.53	20240718	3580	12.99	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
17	20240730	090520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4140	-75	5	-1.78	738077790	177325	8.14	4190	4195	4135	5470	2955	4215	4161.57	11.24	-46563	4331	4272	4216	4157	4101	4245	4130	20781	1255	5000	3280	5	1	415622638	17207	3.36	0.41	12	0.04	1231.00	9979.00	4965	20240718	-16.62	3580	20240417	15.64	4965	-16.62	20240718	3580	15.64	20240417	4965	-16.62	20240718	3580	15.64	20240417	1.47	N	047040	5000	20781 억	46714796	N	N	0	N	N
18	20240729	160513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4215	-5	5	-0.12	9054804125	2141321	53.87	4235	4275	4160	5480	2955	4220	4228.67	11.19	175000	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17518	3.42	0.42	12	0.52	1231.00	9979.00	4965	20240718	-15.11	3580	20240417	17.74	4965	-15.11	20240718	3580	17.74	20240417	4965	-15.11	20240718	3580	17.74	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
19	20240729	150516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4210	-10	5	-0.24	8312890620	1965178	49.44	4235	4275	4160	5480	2955	4220	4230.10	11.19	182171	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17498	3.42	0.42	12	0.47	1231.00	9979.00	4965	20240718	-15.21	3580	20240417	17.60	4965	-15.21	20240718	3580	17.60	20240417	4965	-15.21	20240718	3580	17.60	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
20	20240729	140520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	20	2	0.47	7343734345	1735831	43.67	4235	4275	4160	5480	2955	4220	4230.67	11.19	143998	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17622	3.44	0.42	12	0.42	1231.00	9979.00	4965	20240718	-14.60	3580	20240417	18.44	4965	-14.60	20240718	3580	18.44	20240417	4965	-14.60	20240718	3580	18.44	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
21	20240729	130522	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4255	35	2	0.83	6677406240	1578658	39.72	4235	4275	4160	5480	2955	4220	4229.80	11.19	126042	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17685	3.46	0.43	12	0.38	1231.00	9979.00	4965	20240718	-14.30	3580	20240417	18.85	4965	-14.30	20240718	3580	18.85	20240417	4965	-14.30	20240718	3580	18.85	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
22	20240729	120516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4260	40	2	0.95	6135450580	1451272	36.51	4235	4275	4160	5480	2955	4220	4227.64	11.19	96360	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17706	3.46	0.43	12	0.35	1231.00	9979.00	4965	20240718	-14.20	3580	20240417	18.99	4965	-14.20	20240718	3580	18.99	20240417	4965	-14.20	20240718	3580	18.99	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
23	20240729	110516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	20	2	0.47	4938684015	1170394	29.45	4235	4275	4160	5480	2955	4220	4219.68	11.19	77699	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17622	3.44	0.42	12	0.28	1231.00	9979.00	4965	20240718	-14.60	3580	20240417	18.44	4965	-14.60	20240718	3580	18.44	20240417	4965	-14.60	20240718	3580	18.44	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
24	20240729	100513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	10	2	0.24	3130466785	744120	18.72	4235	4240	4160	5480	2955	4220	4206.94	11.19	-8407	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17581	3.44	0.42	12	0.18	1231.00	9979.00	4965	20240718	-14.80	3580	20240417	18.16	4965	-14.80	20240718	3580	18.16	20240417	4965	-14.80	20240718	3580	18.16	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
25	20240729	090512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	-35	5	-0.83	765313270	182196	4.58	4235	4235	4165	5480	2955	4220	4200.49	11.19	-60405	4406	4312	4141	4047	3876	4360	4095	20781	1260	5000	3290	5	1	415622638	17394	3.40	0.42	12	0.04	1231.00	9979.00	4965	20240718	-15.71	3580	20240417	16.90	4965	-15.71	20240718	3580	16.90	20240417	4965	-15.71	20240718	3580	16.90	20240417	1.47	N	047040	5000	20781 억	46527799	N	N	3479	N	N
26	20240726	160504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4220	245	2	6.16	16396444500	3939745	215.98	3970	4235	3970	5160	2785	3975	4161.34	11.08	617274	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17539	3.43	0.42	12	0.95	1231.00	9979.00	4965	20240718	-15.01	3580	20240417	17.88	4965	-15.01	20240718	3580	17.88	20240417	4965	-15.01	20240718	3580	17.88	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	2812	N	N
27	20240726	150509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4210	235	2	5.91	15533619515	3735209	204.77	3970	4235	3970	5160	2785	3975	4158.71	11.08	602763	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17498	3.42	0.42	12	0.90	1231.00	9979.00	4965	20240718	-15.21	3580	20240417	17.60	4965	-15.21	20240718	3580	17.60	20240417	4965	-15.21	20240718	3580	17.60	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
28	20240726	140511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	225	2	5.66	12713736210	3066319	168.10	3970	4220	3970	5160	2785	3975	4146.26	11.08	421037	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17456	3.41	0.42	12	0.74	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
29	20240726	130511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	225	2	5.66	11413825950	2756107	151.09	3970	4220	3970	5160	2785	3975	4141.30	11.08	370205	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17456	3.41	0.42	12	0.66	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
30	20240726	120514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4195	220	2	5.53	10263282365	2481536	136.04	3970	4220	3970	5160	2785	3975	4135.87	11.08	378543	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17435	3.41	0.42	12	0.60	1231.00	9979.00	4965	20240718	-15.51	3580	20240417	17.18	4965	-15.51	20240718	3580	17.18	20240417	4965	-15.51	20240718	3580	17.18	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
31	20240726	110513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4145	170	2	4.28	8926718270	2161784	118.51	3970	4220	3970	5160	2785	3975	4129.34	11.08	395118	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17228	3.37	0.42	12	0.52	1231.00	9979.00	4965	20240718	-16.52	3580	20240417	15.78	4965	-16.52	20240718	3580	15.78	20240417	4965	-16.52	20240718	3580	15.78	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
32	20240726	100512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4110	135	2	3.40	3410444740	840722	46.09	3970	4120	3970	5160	2785	3975	4056.59	11.08	154681	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	17082	3.34	0.41	12	0.20	1231.00	9979.00	4965	20240718	-17.22	3580	20240417	14.80	4965	-17.22	20240718	3580	14.80	20240417	4965	-17.22	20240718	3580	14.80	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
33	20240726	090509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4030	55	2	1.38	304085505	75889	4.16	3970	4040	3970	5160	2785	3975	4007.06	11.08	23050	4088	4031	3993	3936	3898	4012	3917	20781	1185	5000	3100	5	1	415622638	16750	3.27	0.40	12	0.02	1231.00	9979.00	4965	20240718	-18.83	3580	20240417	12.57	4965	-18.83	20240718	3580	12.57	20240417	4965	-18.83	20240718	3580	12.57	20240417	1.45	N	047040	5000	20781 억	46059534	N	N	414	N	N
34	20240725	160509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	-40	5	-1.00	7170402565	1799703	55.49	4000	4050	3955	5210	2815	4015	3984.27	11.03	220118	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16521	3.23	0.40	12	0.43	1231.00	9979.00	4965	20240718	-19.94	3580	20240417	11.03	4965	-19.94	20240718	3580	11.03	20240417	4965	-19.94	20240718	3580	11.03	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	414	N	N
35	20240725	150516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	-40	5	-1.00	6575617335	1650151	50.88	4000	4050	3955	5210	2815	4015	3984.85	11.03	204896	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16521	3.23	0.40	12	0.40	1231.00	9979.00	4965	20240718	-19.94	3580	20240417	11.03	4965	-19.94	20240718	3580	11.03	20240417	4965	-19.94	20240718	3580	11.03	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
36	20240725	140515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	-30	5	-0.75	5457934105	1369723	42.23	4000	4050	3955	5210	2815	4015	3984.69	11.03	175411	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16563	3.24	0.40	12	0.33	1231.00	9979.00	4965	20240718	-19.74	3580	20240417	11.31	4965	-19.74	20240718	3580	11.31	20240417	4965	-19.74	20240718	3580	11.31	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
37	20240725	130511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-35	5	-0.87	4561070320	1144935	35.30	4000	4050	3955	5210	2815	4015	3983.69	11.03	128296	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16542	3.23	0.40	12	0.28	1231.00	9979.00	4965	20240718	-19.84	3580	20240417	11.17	4965	-19.84	20240718	3580	11.17	20240417	4965	-19.84	20240718	3580	11.17	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
38	20240725	120513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-35	5	-0.87	4006891085	1005867	31.01	4000	4050	3955	5210	2815	4015	3983.51	11.03	112307	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16542	3.23	0.40	12	0.24	1231.00	9979.00	4965	20240718	-19.84	3580	20240417	11.17	4965	-19.84	20240718	3580	11.17	20240417	4965	-19.84	20240718	3580	11.17	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
39	20240725	110510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	-30	5	-0.75	3398050510	853296	26.31	4000	4050	3955	5210	2815	4015	3982.25	11.03	72892	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16563	3.24	0.40	12	0.21	1231.00	9979.00	4965	20240718	-19.74	3580	20240417	11.31	4965	-19.74	20240718	3580	11.31	20240417	4965	-19.74	20240718	3580	11.31	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
40	20240725	100511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	-30	5	-0.75	2556949800	641846	19.79	4000	4050	3955	5210	2815	4015	3983.73	11.03	54755	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16563	3.24	0.40	12	0.15	1231.00	9979.00	4965	20240718	-19.74	3580	20240417	11.31	4965	-19.74	20240718	3580	11.31	20240417	4965	-19.74	20240718	3580	11.31	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
41	20240725	090508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4005	-10	5	-0.25	684161575	170746	5.26	4000	4050	3985	5210	2815	4015	4006.88	11.03	19504	4201	4107	4031	3937	3861	4070	3900	20781	1195	5000	3130	5	1	415622638	16646	3.25	0.40	12	0.04	1231.00	9979.00	4965	20240718	-19.34	3580	20240417	11.87	4965	-19.34	20240718	3580	11.87	20240417	4965	-19.34	20240718	3580	11.87	20240417	1.45	N	047040	5000	20781 억	45824943	N	N	34327	N	N
42	20240724	160505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4015	-135	5	-3.25	12852896130	3198367	122.98	4080	4125	3955	5390	2905	4150	4018.50	11.12	-398426	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16687	3.26	0.40	12	0.77	1231.00	9979.00	4965	20240718	-19.13	3580	20240417	12.15	4965	-19.13	20240718	3580	12.15	20240417	4965	-19.13	20240718	3580	12.15	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	34327	N	N
43	20240724	150513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4020	-130	5	-3.13	12423210170	3091399	118.86	4080	4125	3955	5390	2905	4150	4018.55	11.12	-383883	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16708	3.27	0.40	12	0.74	1231.00	9979.00	4965	20240718	-19.03	3580	20240417	12.29	4965	-19.03	20240718	3580	12.29	20240417	4965	-19.03	20240718	3580	12.29	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
44	20240724	140509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	-165	5	-3.98	10577784640	2632708	101.23	4080	4125	3955	5390	2905	4150	4017.73	11.12	-315286	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16563	3.24	0.40	12	0.63	1231.00	9979.00	4965	20240718	-19.74	3580	20240417	11.31	4965	-19.74	20240718	3580	11.31	20240417	4965	-19.74	20240718	3580	11.31	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
45	20240724	130513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-170	5	-4.10	9070414205	2252801	86.62	4080	4125	3970	5390	2905	4150	4026.17	11.12	-270547	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16542	3.23	0.40	12	0.54	1231.00	9979.00	4965	20240718	-19.84	3580	20240417	11.17	4965	-19.84	20240718	3580	11.17	20240417	4965	-19.84	20240718	3580	11.17	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
46	20240724	120515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-170	5	-4.10	8081336890	2004306	77.07	4080	4125	3975	5390	2905	4150	4031.87	11.12	-231804	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16542	3.23	0.40	12	0.48	1231.00	9979.00	4965	20240718	-19.84	3580	20240417	11.17	4965	-19.84	20240718	3580	11.17	20240417	4965	-19.84	20240718	3580	11.17	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
47	20240724	110512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4000	-150	5	-3.61	6730047025	1665335	64.03	4080	4125	3990	5390	2905	4150	4041.12	11.12	-169694	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16625	3.25	0.40	12	0.40	1231.00	9979.00	4965	20240718	-19.44	3580	20240417	11.73	4965	-19.44	20240718	3580	11.73	20240417	4965	-19.44	20240718	3580	11.73	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
48	20240724	100512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4015	-135	5	-3.25	4148805910	1020534	39.24	4080	4125	4010	5390	2905	4150	4065.16	11.12	-160891	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16687	3.26	0.40	12	0.25	1231.00	9979.00	4965	20240718	-19.13	3580	20240417	12.15	4965	-19.13	20240718	3580	12.15	20240417	4965	-19.13	20240718	3580	12.15	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
49	20240724	090510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4085	-65	5	-1.57	503469660	123227	4.74	4080	4110	4075	5390	2905	4150	4084.61	11.12	4438	4306	4227	4186	4107	4066	4210	4090	20781	1240	5000	3230	5	1	415622638	16978	3.32	0.41	12	0.03	1231.00	9979.00	4965	20240718	-17.72	3580	20240417	14.11	4965	-17.72	20240718	3580	14.11	20240417	4965	-17.72	20240718	3580	14.11	20240417	1.49	N	047040	5000	20781 억	46211125	N	N	8075	N	N
50	20240723	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4150	-25	5	-0.60	10767760745	2565737	66.24	4150	4265	4145	5420	2925	4175	4196.94	11.12	76539	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17248	3.37	0.42	12	0.62	1231.00	9979.00	4965	20240718	-16.41	3580	20240417	15.92	4965	-16.41	20240718	3580	15.92	20240417	4965	-16.41	20240718	3580	15.92	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	8075	N	N
51	20240723	150516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	-5	5	-0.12	9816583135	2336934	60.33	4150	4265	4145	5420	2925	4175	4200.63	11.12	127287	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17331	3.39	0.42	12	0.56	1231.00	9979.00	4965	20240718	-16.01	3580	20240417	16.48	4965	-16.01	20240718	3580	16.48	20240417	4965	-16.01	20240718	3580	16.48	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
52	20240723	140506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	0	3	0.00	8803580955	2094121	54.06	4150	4265	4145	5420	2925	4175	4203.96	11.12	150156	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17352	3.39	0.42	12	0.50	1231.00	9979.00	4965	20240718	-15.91	3580	20240417	16.62	4965	-15.91	20240718	3580	16.62	20240417	4965	-15.91	20240718	3580	16.62	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
53	20240723	130504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	25	2	0.60	7824994685	1860453	48.03	4150	4265	4145	5420	2925	4175	4205.97	11.12	198057	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17456	3.41	0.42	12	0.45	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
54	20240723	120507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4205	30	2	0.72	6970407690	1657099	42.78	4150	4265	4145	5420	2925	4175	4206.41	11.12	201344	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17477	3.42	0.42	12	0.40	1231.00	9979.00	4965	20240718	-15.31	3580	20240417	17.46	4965	-15.31	20240718	3580	17.46	20240417	4965	-15.31	20240718	3580	17.46	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
55	20240723	110509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4190	15	2	0.36	5830485060	1386362	35.79	4150	4265	4145	5420	2925	4175	4205.62	11.12	154683	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17415	3.40	0.42	12	0.33	1231.00	9979.00	4965	20240718	-15.61	3580	20240417	17.04	4965	-15.61	20240718	3580	17.04	20240417	4965	-15.61	20240718	3580	17.04	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
56	20240723	100507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4190	15	2	0.36	4686197720	1112937	28.73	4150	4265	4145	5420	2925	4175	4210.68	11.12	127099	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17415	3.40	0.42	12	0.27	1231.00	9979.00	4965	20240718	-15.61	3580	20240417	17.04	4965	-15.61	20240718	3580	17.04	20240417	4965	-15.61	20240718	3580	17.04	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
57	20240723	090509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	25	2	0.60	713441660	171291	4.42	4150	4200	4145	5420	2925	4175	4165.04	11.12	35113	4305	4240	4160	4095	4015	4272	4127	20781	1245	5000	3250	5	1	415622638	17456	3.41	0.42	12	0.04	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.51	N	047040	5000	20781 억	46222740	N	N	579	N	N
58	20240722	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	55	2	1.33	15877344945	3813574	72.93	4120	4225	4080	5350	2885	4120	4163.42	11.12	280039	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17352	3.39	0.42	12	0.92	1231.00	9979.00	4965	20240718	-15.91	3580	20240417	16.62	4965	-15.91	20240718	3580	16.62	20240417	4965	-15.91	20240718	3580	16.62	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	579	N	N
59	20240722	150507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4180	60	2	1.46	14727279785	3538130	67.67	4120	4225	4080	5350	2885	4120	4162.53	11.12	255777	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17373	3.40	0.42	12	0.85	1231.00	9979.00	4965	20240718	-15.81	3580	20240417	16.76	4965	-15.81	20240718	3580	16.76	20240417	4965	-15.81	20240718	3580	16.76	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
60	20240722	140508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	80	2	1.94	12996879635	3125394	59.77	4120	4225	4080	5350	2885	4120	4158.56	11.12	262669	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17456	3.41	0.42	12	0.75	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
61	20240722	130505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	80	2	1.94	11800151070	2839918	54.31	4120	4225	4080	5350	2885	4120	4155.18	11.12	238415	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17456	3.41	0.42	12	0.68	1231.00	9979.00	4965	20240718	-15.41	3580	20240417	17.32	4965	-15.41	20240718	3580	17.32	20240417	4965	-15.41	20240718	3580	17.32	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
62	20240722	120506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4195	75	2	1.82	10247982360	2469825	47.23	4120	4225	4080	5350	2885	4120	4149.35	11.12	218831	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17435	3.41	0.42	12	0.59	1231.00	9979.00	4965	20240718	-15.51	3580	20240417	17.18	4965	-15.51	20240718	3580	17.18	20240417	4965	-15.51	20240718	3580	17.18	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
63	20240722	110504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4150	30	2	0.73	7874859625	1903348	36.40	4120	4190	4080	5350	2885	4120	4137.43	11.12	158760	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17248	3.37	0.42	12	0.46	1231.00	9979.00	4965	20240718	-16.41	3580	20240417	15.92	4965	-16.41	20240718	3580	15.92	20240417	4965	-16.41	20240718	3580	15.92	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
64	20240722	100506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4140	20	2	0.49	5106168090	1238844	23.69	4120	4160	4080	5350	2885	4120	4121.73	11.12	72697	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17207	3.36	0.41	12	0.30	1231.00	9979.00	4965	20240718	-16.62	3580	20240417	15.64	4965	-16.62	20240718	3580	15.64	20240417	4965	-16.62	20240718	3580	15.64	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
65	20240722	090503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4100	-20	5	-0.49	851716105	206777	3.95	4120	4160	4095	5350	2885	4120	4118.98	11.12	-9674	4323	4221	4138	4036	3953	4180	3995	20781	1230	5000	3210	5	1	415622638	17041	3.33	0.41	12	0.05	1231.00	9979.00	4965	20240718	-17.42	3580	20240417	14.53	4965	-17.42	20240718	3580	14.53	20240417	4965	-17.42	20240718	3580	14.53	20240417	1.41	N	047040	5000	20781 억	46212085	N	N	7092	N	N
66	20240719	160455	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	-130	5	-3.06	21188164210	5150569	20.72	4240	4240	4055	5520	2975	4250	4113.62	10.99	490747	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17124	3.35	0.41	12	1.24	1231.00	9979.00	4965	20240718	-17.02	3580	20240417	15.08	4965	-17.02	20240718	3580	15.08	20240417	4965	-17.02	20240718	3580	15.08	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	7092	N	N
67	20240719	150458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4110	-140	5	-3.29	20012295955	4864451	19.57	4240	4240	4055	5520	2975	4250	4113.86	10.99	457676	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17082	3.34	0.41	12	1.17	1231.00	9979.00	4965	20240718	-17.22	3580	20240417	14.80	4965	-17.22	20240718	3580	14.80	20240417	4965	-17.22	20240718	3580	14.80	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
68	20240719	140503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4110	-140	5	-3.29	17960451625	4366184	17.57	4240	4240	4055	5520	2975	4250	4113.39	10.99	385198	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17082	3.34	0.41	12	1.05	1231.00	9979.00	4965	20240718	-17.22	3580	20240417	14.80	4965	-17.22	20240718	3580	14.80	20240417	4965	-17.22	20240718	3580	14.80	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
69	20240719	130455	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4090	-160	5	-3.76	16158878075	3926817	15.80	4240	4240	4055	5520	2975	4250	4114.84	10.99	313584	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	16999	3.32	0.41	12	0.94	1231.00	9979.00	4965	20240718	-17.62	3580	20240417	14.25	4965	-17.62	20240718	3580	14.25	20240417	4965	-17.62	20240718	3580	14.25	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
70	20240719	120455	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4125	-125	5	-2.94	14789704125	3593253	14.46	4240	4240	4055	5520	2975	4250	4115.79	10.99	294921	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17144	3.35	0.41	12	0.86	1231.00	9979.00	4965	20240718	-16.92	3580	20240417	15.22	4965	-16.92	20240718	3580	15.22	20240417	4965	-16.92	20240718	3580	15.22	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
71	20240719	110458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4140	-110	5	-2.59	13415834885	3260071	13.12	4240	4240	4055	5520	2975	4250	4115.00	10.99	256510	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17207	3.36	0.41	12	0.78	1231.00	9979.00	4965	20240718	-16.62	3580	20240417	15.64	4965	-16.62	20240718	3580	15.64	20240417	4965	-16.62	20240718	3580	15.64	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
72	20240719	100419	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4105	-145	5	-3.41	11056765660	2685613	10.81	4240	4240	4055	5520	2975	4250	4116.80	10.99	232095	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17061	3.33	0.41	12	0.65	1231.00	9979.00	4965	20240718	-17.32	3580	20240417	14.66	4965	-17.32	20240718	3580	14.66	20240417	4965	-17.32	20240718	3580	14.66	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
73	20240719	090508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4095	-155	5	-3.65	2876478370	693018	2.79	4240	4240	4095	5520	2975	4250	4149.97	10.99	61423	5223	4736	4478	3991	3733	4607	3862	20781	1270	5000	3310	5	1	415622638	17020	3.33	0.41	12	0.17	1231.00	9979.00	4965	20240718	-17.52	3580	20240417	14.39	4965	-17.52	20240718	3580	14.39	20240417	4965	-17.52	20240718	3580	14.39	20240417	1.43	N	047040	5000	20781 억	45697270	N	N	4629	N	N
74	20240718	160449	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4250	70	2	1.67	111811132205	24656546	394.30	4865	4965	4220	5430	2930	4180	4535.04	11.30	-1376060	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17664	3.45	0.43	12	5.93	1231.00	9979.00	4965	20240718	-14.40	3580	20240417	18.72	4965	-14.40	20240718	3580	18.72	20240417	4965	-14.40	20240718	3580	18.72	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	4629	N	N
75	20240718	150455	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4235	55	2	1.32	109849324815	24193794	386.90	4865	4965	4220	5430	2930	4180	4540.39	11.30	-1436420	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17602	3.44	0.42	12	5.82	1231.00	9979.00	4965	20240718	-14.70	3580	20240417	18.30	4965	-14.70	20240718	3580	18.30	20240417	4965	-14.70	20240718	3580	18.30	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
76	20240718	140451	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4255	75	2	1.79	106697772300	23452029	375.04	4865	4965	4220	5430	2930	4180	4549.62	11.30	-1404269	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17685	3.46	0.43	12	5.64	1231.00	9979.00	4965	20240718	-14.30	3580	20240417	18.85	4965	-14.30	20240718	3580	18.85	20240417	4965	-14.30	20240718	3580	18.85	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
77	20240718	130453	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4270	90	2	2.15	102533274000	22474505	359.40	4865	4965	4220	5430	2930	4180	4562.20	11.30	-1496192	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17747	3.47	0.43	12	5.41	1231.00	9979.00	4965	20240718	-14.00	3580	20240417	19.27	4965	-14.00	20240718	3580	19.27	20240417	4965	-14.00	20240718	3580	19.27	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
78	20240718	120453	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4310	130	2	3.11	97166069215	21215774	339.28	4865	4965	4260	5430	2930	4180	4579.90	11.30	-1442432	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17913	3.50	0.43	12	5.10	1231.00	9979.00	4965	20240718	-13.19	3580	20240417	20.39	4965	-13.19	20240718	3580	20.39	20240417	4965	-13.19	20240718	3580	20.39	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
79	20240718	110455	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4305	125	2	2.99	93131192380	20278647	324.29	4865	4965	4260	5430	2930	4180	4592.57	11.30	-1353784	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17893	3.50	0.43	12	4.88	1231.00	9979.00	4965	20240718	-13.29	3580	20240417	20.25	4965	-13.29	20240718	3580	20.25	20240417	4965	-13.29	20240718	3580	20.25	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
80	20240718	100456	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4315	135	2	3.23	82887398195	17908434	286.39	4865	4965	4300	5430	2930	4180	4628.40	11.30	-1302114	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	17934	3.51	0.43	12	4.31	1231.00	9979.00	4965	20240718	-13.09	3580	20240417	20.53	4965	-13.09	20240718	3580	20.53	20240417	4965	-13.09	20240718	3580	20.53	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
81	20240718	090457	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	4925	745	2	17.82	26784625110	5535189	88.52	4865	4945	4725	5430	2930	4180	4838.97	11.30	-324298	4400	4290	4205	4095	4010	4345	4150	20781	1250	5000	3260	5	1	415622638	20469	4.00	0.49	12	1.33	1231.00	9979.00	4945	20240718	-0.40	3580	20240417	37.57	4945	-0.40	20240718	3580	37.57	20240417	4945	-0.40	20240718	3580	37.57	20240417	1.35	N	047040	5000	20781 억	46958106	N	N	443	N	N
82	20240717	160516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4180	80	2	1.95	26236187410	6200814	90.67	4140	4315	4120	5330	2870	4100	4231.24	11.36	-154319	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17373	3.40	0.42	12	1.49	1231.00	9979.00	4790	20230717	-12.73	3580	20240417	16.76	4345	-3.80	20240716	3580	16.76	20240417	4790	-12.73	20230717	3580	16.76	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	443	N	N
83	20240717	150519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	85	2	2.07	24871870820	5874998	85.91	4140	4315	4120	5330	2870	4100	4233.51	11.36	-13434	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17394	3.40	0.42	12	1.41	1231.00	9979.00	4790	20230717	-12.63	3580	20240417	16.90	4345	-3.68	20240716	3580	16.90	20240417	4790	-12.63	20230717	3580	16.90	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
84	20240717	140516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4205	105	2	2.56	22447396440	5295984	77.44	4140	4315	4120	5330	2870	4100	4238.57	11.36	71124	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17477	3.42	0.42	12	1.27	1231.00	9979.00	4790	20230717	-12.21	3580	20240417	17.46	4345	-3.22	20240716	3580	17.46	20240417	4790	-12.21	20230717	3580	17.46	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
85	20240717	130515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4220	120	2	2.93	21101218605	4977065	72.78	4140	4315	4120	5330	2870	4100	4239.69	11.36	95807	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17539	3.43	0.42	12	1.20	1231.00	9979.00	4790	20230717	-11.90	3580	20240417	17.88	4345	-2.88	20240716	3580	17.88	20240417	4790	-11.90	20230717	3580	17.88	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
86	20240717	120516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4225	125	2	3.05	19288517440	4547517	66.50	4140	4315	4120	5330	2870	4100	4241.55	11.36	92099	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17560	3.43	0.42	12	1.09	1231.00	9979.00	4790	20230717	-11.80	3580	20240417	18.02	4345	-2.76	20240716	3580	18.02	20240417	4790	-11.80	20230717	3580	18.02	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
87	20240717	110516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4275	175	2	4.27	15959527910	3765500	55.06	4140	4315	4120	5330	2870	4100	4238.36	11.36	164379	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17768	3.47	0.43	12	0.91	1231.00	9979.00	4790	20230717	-10.75	3580	20240417	19.41	4345	-1.61	20240716	3580	19.41	20240417	4790	-10.75	20230717	3580	19.41	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
88	20240717	100515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4275	175	2	4.27	8227062525	1959263	28.65	4140	4275	4120	5330	2870	4100	4199.06	11.36	339571	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17768	3.47	0.43	12	0.47	1231.00	9979.00	4790	20230717	-10.75	3580	20240417	19.41	4345	-1.61	20240716	3580	19.41	20240417	4790	-10.75	20230717	3580	19.41	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
89	20240717	090420	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4130	30	2	0.73	1209980570	290932	4.25	4140	4185	4130	5330	2870	4100	4158.98	11.36	-25166	4450	4275	4170	3995	3890	4222	3942	20781	1230	5000	3190	5	1	415622638	17165	3.35	0.41	12	0.07	1231.00	9979.00	4790	20230717	-13.78	3580	20240417	15.36	4345	-4.95	20240716	3580	15.36	20240417	4790	-13.78	20230717	3580	15.36	20240417	1.46	N	047040	5000	20781 억	47223497	N	N	624	N	N
90	20240716	160517	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4100	-160	5	-3.76	28517054270	6805933	78.29	4270	4345	4065	5530	2985	4260	4190.15	11.57	-414561	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17041	3.33	0.41	12	1.64	1231.00	9979.00	4790	20230717	-14.41	3580	20240417	14.53	4345	-5.64	20240716	3580	14.53	20240417	4790	-14.41	20230717	3580	14.53	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	624	N	N
91	20240716	150521	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4090	-170	5	-3.99	26983716380	6431153	73.98	4270	4345	4090	5530	2985	4260	4195.74	11.57	-373554	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	16999	3.32	0.41	12	1.55	1231.00	9979.00	4790	20230717	-14.61	3580	20240417	14.25	4345	-5.87	20240716	3580	14.25	20240417	4790	-14.61	20230717	3580	14.25	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
92	20240716	140519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4125	-135	5	-3.17	25136274820	5981629	68.81	4270	4345	4090	5530	2985	4260	4202.21	11.57	-238246	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17144	3.35	0.41	12	1.44	1231.00	9979.00	4790	20230717	-13.88	3580	20240417	15.22	4345	-5.06	20240716	3580	15.22	20240417	4790	-13.88	20230717	3580	15.22	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
93	20240716	130520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4110	-150	5	-3.52	23688899190	5629968	64.76	4270	4345	4090	5530	2985	4260	4207.60	11.57	-157560	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17082	3.34	0.41	12	1.35	1231.00	9979.00	4790	20230717	-14.20	3580	20240417	14.80	4345	-5.41	20240716	3580	14.80	20240417	4790	-14.20	20230717	3580	14.80	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
94	20240716	120519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4110	-150	5	-3.52	21554105895	5109975	58.78	4270	4345	4095	5530	2985	4260	4218.01	11.57	-63602	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17082	3.34	0.41	12	1.23	1231.00	9979.00	4790	20230717	-14.20	3580	20240417	14.80	4345	-5.41	20240716	3580	14.80	20240417	4790	-14.20	20230717	3580	14.80	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
95	20240716	110519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4190	-70	5	-1.64	17675005815	4172225	47.99	4270	4345	4150	5530	2985	4260	4236.33	11.57	71822	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17415	3.40	0.42	12	1.00	1231.00	9979.00	4790	20230717	-12.53	3580	20240417	17.04	4345	-3.57	20240716	3580	17.04	20240417	4790	-12.53	20230717	3580	17.04	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
96	20240716	100519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4160	-100	5	-2.35	13741167280	3234578	37.21	4270	4345	4150	5530	2985	4260	4248.20	11.57	-29001	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17290	3.38	0.42	12	0.78	1231.00	9979.00	4790	20230717	-13.15	3580	20240417	16.20	4345	-4.26	20240716	3580	16.20	20240417	4790	-13.15	20230717	3580	16.20	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
97	20240716	090517	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4190	-70	5	-1.64	2507350775	596814	6.87	4270	4280	4150	5530	2985	4260	4200.81	11.57	-150481	4416	4337	4186	4107	3956	4377	4147	20781	1270	5000	3320	5	1	415622638	17415	3.40	0.42	12	0.14	1231.00	9979.00	4790	20230717	-12.53	3580	20240417	17.04	4340	-3.46	20240111	3580	17.04	20240417	4790	-12.53	20230717	3580	17.04	20240417	1.62	N	047040	5000	20781 억	48091888	N	N	2061	N	N
98	20240715	160510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4260	270	2	6.77	36079685260	8626772	218.72	4050	4265	4035	5180	2795	3990	4182.11	11.37	941459	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17706	3.46	0.43	12	2.08	1231.00	9979.00	4790	20230717	-11.06	3580	20240417	18.99	4340	-1.84	20240111	3580	18.99	20240417	4790	-11.06	20230717	3580	18.99	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	2030	N	N
99	20240715	150514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4245	255	2	6.39	33810056585	8093697	205.20	4050	4260	4035	5180	2795	3990	4177.33	11.37	988223	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17643	3.45	0.43	12	1.95	1231.00	9979.00	4790	20230717	-11.38	3580	20240417	18.58	4340	-2.19	20240111	3580	18.58	20240417	4790	-11.38	20230717	3580	18.58	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
100	20240715	140514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4215	225	2	5.64	28121974225	6751132	171.16	4050	4230	4035	5180	2795	3990	4165.52	11.37	876124	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17518	3.42	0.42	12	1.62	1231.00	9979.00	4790	20230717	-12.00	3580	20240417	17.74	4340	-2.88	20240111	3580	17.74	20240417	4790	-12.00	20230717	3580	17.74	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
101	20240715	130513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	185	2	4.64	24976512325	6000131	152.12	4050	4230	4035	5180	2795	3990	4162.66	11.37	766648	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17352	3.39	0.42	12	1.44	1231.00	9979.00	4790	20230717	-12.84	3580	20240417	16.62	4340	-3.80	20240111	3580	16.62	20240417	4790	-12.84	20230717	3580	16.62	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
102	20240715	120514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	195	2	4.89	23370413525	5616109	142.39	4050	4230	4035	5180	2795	3990	4161.32	11.37	805387	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17394	3.40	0.42	12	1.35	1231.00	9979.00	4790	20230717	-12.63	3580	20240417	16.90	4340	-3.57	20240111	3580	16.90	20240417	4790	-12.63	20230717	3580	16.90	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
103	20240715	110514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	180	2	4.51	21646913655	5204330	131.95	4050	4230	4035	5180	2795	3990	4159.41	11.37	771567	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17331	3.39	0.42	12	1.25	1231.00	9979.00	4790	20230717	-12.94	3580	20240417	16.48	4340	-3.92	20240111	3580	16.48	20240417	4790	-12.94	20230717	3580	16.48	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
104	20240715	100513	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4165	175	2	4.39	15822056400	3816573	96.76	4050	4200	4035	5180	2795	3990	4145.62	11.37	660412	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17311	3.38	0.42	12	0.92	1231.00	9979.00	4790	20230717	-13.05	3580	20240417	16.34	4340	-4.03	20240111	3580	16.34	20240417	4790	-13.05	20230717	3580	16.34	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
105	20240715	090514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4140	150	2	3.76	3648537840	889036	22.54	4050	4145	4035	5180	2795	3990	4103.93	11.37	74711	4103	4046	3973	3916	3843	4075	3945	20781	1190	5000	3110	5	1	415622638	17207	3.36	0.41	12	0.21	1231.00	9979.00	4790	20230717	-13.57	3580	20240417	15.64	4340	-4.61	20240111	3580	15.64	20240417	4790	-13.57	20230717	3580	15.64	20240417	1.60	N	047040	5000	20781 억	47244962	N	N	838	N	N
106	20240712	160509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3990	95	2	2.44	15405683960	3871815	256.56	3930	4030	3900	5060	2730	3895	3978.98	11.21	810829	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16583	3.24	0.40	12	0.93	1231.00	9979.00	4790	20230717	-16.70	3580	20240417	11.45	4340	-8.06	20240111	3580	11.45	20240417	4790	-16.70	20230717	3580	11.45	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	838	N	N
107	20240712	150512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	85	2	2.18	14639197010	3679572	243.82	3930	4030	3900	5060	2730	3895	3978.58	11.21	743825	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16542	3.23	0.40	12	0.89	1231.00	9979.00	4790	20230717	-16.91	3580	20240417	11.17	4340	-8.29	20240111	3580	11.17	20240417	4790	-16.91	20230717	3580	11.17	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
108	20240712	140515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	90	2	2.31	13659703320	3433577	227.52	3930	4030	3900	5060	2730	3895	3978.35	11.21	734459	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16563	3.24	0.40	12	0.83	1231.00	9979.00	4790	20230717	-16.81	3580	20240417	11.31	4340	-8.18	20240111	3580	11.31	20240417	4790	-16.81	20230717	3580	11.31	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
109	20240712	130511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	85	2	2.18	12943784755	3253813	215.61	3930	4030	3900	5060	2730	3895	3978.12	11.21	718951	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16542	3.23	0.40	12	0.78	1231.00	9979.00	4790	20230717	-16.91	3580	20240417	11.17	4340	-8.29	20240111	3580	11.17	20240417	4790	-16.91	20230717	3580	11.17	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
110	20240712	120512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3995	100	2	2.57	12026603305	3023332	200.34	3930	4030	3900	5060	2730	3895	3978.02	11.21	685485	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16604	3.25	0.40	12	0.73	1231.00	9979.00	4790	20230717	-16.60	3580	20240417	11.59	4340	-7.95	20240111	3580	11.59	20240417	4790	-16.60	20230717	3580	11.59	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
111	20240712	110510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	80	2	2.05	11138901210	2800497	185.57	3930	4030	3900	5060	2730	3895	3977.57	11.21	661983	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16521	3.23	0.40	12	0.67	1231.00	9979.00	4790	20230717	-17.01	3580	20240417	11.03	4340	-8.41	20240111	3580	11.03	20240417	4790	-17.01	20230717	3580	11.03	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
112	20240712	100512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3970	75	2	1.93	8740212000	2198632	145.69	3930	4030	3900	5060	2730	3895	3975.41	11.21	404096	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16500	3.23	0.40	12	0.53	1231.00	9979.00	4790	20230717	-17.12	3580	20240417	10.89	4340	-8.53	20240111	3580	10.89	20240417	4790	-17.12	20230717	3580	10.89	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
113	20240712	090507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3920	25	2	0.64	1088148785	276743	18.34	3930	3955	3900	5060	2730	3895	3932.42	11.21	-55088	3965	3930	3880	3845	3795	3947	3862	20781	1165	5000	3030	5	1	415622638	16292	3.18	0.39	12	0.07	1231.00	9979.00	4790	20230717	-18.16	3580	20240417	9.50	4340	-9.68	20240111	3580	9.50	20240417	4790	-18.16	20230717	3580	9.50	20240417	1.56	N	047040	5000	20781 억	46607117	N	N	12600	N	N
114	20240711	160507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3895	55	2	1.43	5769729155	1487795	79.71	3855	3915	3830	4990	2690	3840	3878.01	11.13	326790	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16189	3.16	0.39	12	0.36	1231.00	9979.00	4790	20230717	-18.68	3580	20240417	8.80	4340	-10.25	20240111	3580	8.80	20240417	4790	-18.68	20230717	3580	8.80	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	12600	N	N
115	20240711	150512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3875	35	2	0.91	4706564650	1214404	65.07	3855	3915	3830	4990	2690	3840	3875.62	11.13	236229	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16105	3.15	0.39	12	0.29	1231.00	9979.00	4790	20230717	-19.10	3580	20240417	8.24	4340	-10.71	20240111	3580	8.24	20240417	4790	-19.10	20230717	3580	8.24	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
116	20240711	140511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3875	35	2	0.91	4151860225	1071465	57.41	3855	3915	3830	4990	2690	3840	3874.94	11.13	190605	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16105	3.15	0.39	12	0.26	1231.00	9979.00	4790	20230717	-19.10	3580	20240417	8.24	4340	-10.71	20240111	3580	8.24	20240417	4790	-19.10	20230717	3580	8.24	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
117	20240711	130510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3860	20	2	0.52	3702595690	955408	51.19	3855	3915	3830	4990	2690	3840	3875.41	11.13	176649	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16043	3.14	0.39	12	0.23	1231.00	9979.00	4790	20230717	-19.42	3580	20240417	7.82	4340	-11.06	20240111	3580	7.82	20240417	4790	-19.42	20230717	3580	7.82	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
118	20240711	120510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3865	25	2	0.65	3386219370	873600	46.81	3855	3915	3830	4990	2690	3840	3876.17	11.13	183136	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16064	3.14	0.39	12	0.21	1231.00	9979.00	4790	20230717	-19.31	3580	20240417	7.96	4340	-10.94	20240111	3580	7.96	20240417	4790	-19.31	20230717	3580	7.96	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
119	20240711	110509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3865	25	2	0.65	3097111390	798633	42.79	3855	3915	3830	4990	2690	3840	3878.02	11.13	178515	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16064	3.14	0.39	12	0.19	1231.00	9979.00	4790	20230717	-19.31	3580	20240417	7.96	4340	-10.94	20240111	3580	7.96	20240417	4790	-19.31	20230717	3580	7.96	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
120	20240711	100509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3890	50	2	1.30	2715195295	699932	37.50	3855	3915	3830	4990	2690	3840	3879.23	11.13	177505	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16168	3.16	0.39	12	0.17	1231.00	9979.00	4790	20230717	-18.79	3580	20240417	8.66	4340	-10.37	20240111	3580	8.66	20240417	4790	-18.79	20230717	3580	8.66	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
121	20240711	090507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3850	10	2	0.26	271922250	70706	3.79	3855	3855	3830	4990	2690	3840	3845.82	11.13	-15713	3940	3890	3860	3810	3780	3875	3795	20781	1150	5000	2990	5	1	415622638	16001	3.13	0.39	12	0.02	1231.00	9979.00	4790	20230717	-19.62	3580	20240417	7.54	4340	-11.29	20240111	3580	7.54	20240417	4790	-19.62	20230717	3580	7.54	20240417	1.55	N	047040	5000	20781 억	46259612	N	N	1829	N	N
122	20240710	160508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3840	-50	5	-1.29	7193921755	1862374	40.49	3900	3910	3830	5050	2725	3890	3862.71	11.15	-109464	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	15960	3.12	0.38	12	0.45	1231.00	9979.00	4790	20230717	-19.83	3580	20240417	7.26	4340	-11.52	20240111	3580	7.26	20240417	4790	-19.83	20230717	3580	7.26	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	1829	N	N
123	20240710	150509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3845	-45	5	-1.16	6737655805	1743639	37.91	3900	3910	3830	5050	2725	3890	3864.07	11.15	-108776	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	15981	3.12	0.39	12	0.42	1231.00	9979.00	4790	20230717	-19.73	3580	20240417	7.40	4340	-11.41	20240111	3580	7.40	20240417	4790	-19.73	20230717	3580	7.40	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
124	20240710	140507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3860	-30	5	-0.77	5438664480	1406358	30.58	3900	3910	3830	5050	2725	3890	3867.12	11.15	-103097	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16043	3.14	0.39	12	0.34	1231.00	9979.00	4790	20230717	-19.42	3580	20240417	7.82	4340	-11.06	20240111	3580	7.82	20240417	4790	-19.42	20230717	3580	7.82	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
125	20240710	130507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3870	-20	5	-0.51	4800744710	1241137	26.99	3900	3910	3830	5050	2725	3890	3867.94	11.15	-63564	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16085	3.14	0.39	12	0.30	1231.00	9979.00	4790	20230717	-19.21	3580	20240417	8.10	4340	-10.83	20240111	3580	8.10	20240417	4790	-19.21	20230717	3580	8.10	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
126	20240710	120508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3875	-15	5	-0.39	4500536580	1163598	25.30	3900	3910	3830	5050	2725	3890	3867.69	11.15	-46765	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16105	3.15	0.39	12	0.28	1231.00	9979.00	4790	20230717	-19.10	3580	20240417	8.24	4340	-10.71	20240111	3580	8.24	20240417	4790	-19.10	20230717	3580	8.24	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
127	20240710	110508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3900	10	2	0.26	3790921700	981238	21.34	3900	3900	3830	5050	2725	3890	3863.28	11.15	-64774	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16209	3.17	0.39	12	0.24	1231.00	9979.00	4790	20230717	-18.58	3580	20240417	8.94	4340	-10.14	20240111	3580	8.94	20240417	4790	-18.58	20230717	3580	8.94	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
128	20240710	100504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3850	-40	5	-1.03	2809451935	727620	15.82	3900	3900	3830	5050	2725	3890	3860.97	11.15	-120819	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16001	3.13	0.39	12	0.18	1231.00	9979.00	4790	20230717	-19.62	3580	20240417	7.54	4340	-11.29	20240111	3580	7.54	20240417	4790	-19.62	20230717	3580	7.54	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
129	20240710	090507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3855	-35	5	-0.90	940491245	242083	5.26	3900	3900	3850	5050	2725	3890	3884.90	11.15	-141170	4063	3976	3883	3796	3703	4020	3840	20781	1160	5000	3030	5	1	415622638	16022	3.13	0.39	12	0.06	1231.00	9979.00	4790	20230717	-19.52	3580	20240417	7.68	4340	-11.18	20240111	3580	7.68	20240417	4790	-19.52	20230717	3580	7.68	20240417	1.54	N	047040	5000	20781 억	46330578	N	N	416	N	N
130	20240709	160506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3890	140	2	3.73	17669643095	4553435	572.70	3795	3970	3790	4875	2625	3750	3880.50	11.18	-215250	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16168	3.16	0.39	12	1.10	1231.00	9979.00	4790	20230717	-18.79	3580	20240417	8.66	4340	-10.37	20240111	3580	8.66	20240417	4790	-18.79	20230717	3580	8.66	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	416	N	N
131	20240709	150507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3885	135	2	3.60	16834086555	4338422	545.65	3795	3970	3790	4875	2625	3750	3880.23	11.18	-229933	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16147	3.16	0.39	12	1.04	1231.00	9979.00	4790	20230717	-18.89	3580	20240417	8.52	4340	-10.48	20240111	3580	8.52	20240417	4790	-18.89	20230717	3580	8.52	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
132	20240709	140507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3870	120	2	3.20	15579866600	4015442	505.03	3795	3970	3790	4875	2625	3750	3879.99	11.18	-275018	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16085	3.14	0.39	12	0.97	1231.00	9979.00	4790	20230717	-19.21	3580	20240417	8.10	4340	-10.83	20240111	3580	8.10	20240417	4790	-19.21	20230717	3580	8.10	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
133	20240709	130508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3860	110	2	2.93	14370653645	3703550	465.80	3795	3970	3790	4875	2625	3750	3880.24	11.18	-286335	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16043	3.14	0.39	12	0.89	1231.00	9979.00	4790	20230717	-19.42	3580	20240417	7.82	4340	-11.06	20240111	3580	7.82	20240417	4790	-19.42	20230717	3580	7.82	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
134	20240709	120510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3850	100	2	2.67	13769695285	3547626	446.19	3795	3970	3790	4875	2625	3750	3881.38	11.18	-278077	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16001	3.13	0.39	12	0.85	1231.00	9979.00	4790	20230717	-19.62	3580	20240417	7.54	4340	-11.29	20240111	3580	7.54	20240417	4790	-19.62	20230717	3580	7.54	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
135	20240709	110509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3835	85	2	2.27	12903381010	3321614	417.77	3795	3970	3790	4875	2625	3750	3884.67	11.18	-249382	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	15939	3.12	0.38	12	0.80	1231.00	9979.00	4790	20230717	-19.94	3580	20240417	7.12	4340	-11.64	20240111	3580	7.12	20240417	4790	-19.94	20230717	3580	7.12	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
136	20240709	100508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3875	125	2	3.33	10955185650	2817808	354.40	3795	3970	3790	4875	2625	3750	3887.84	11.18	-359731	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16105	3.15	0.39	12	0.68	1231.00	9979.00	4790	20230717	-19.10	3580	20240417	8.24	4340	-10.71	20240111	3580	8.24	20240417	4790	-19.10	20230717	3580	8.24	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
137	20240709	090506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3875	125	2	3.33	4735246590	1212748	152.53	3795	3970	3790	4875	2625	3750	3904.56	11.18	-187662	3813	3781	3738	3706	3663	3797	3722	20781	1125	5000	2920	5	1	415622638	16105	3.15	0.39	12	0.29	1231.00	9979.00	4790	20230717	-19.10	3580	20240417	8.24	4340	-10.71	20240111	3580	8.24	20240417	4790	-19.10	20230717	3580	8.24	20240417	1.55	N	047040	5000	20781 억	46465652	N	N	4262	N	N
138	20240708	160503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3750	50	2	1.35	2883947470	772519	108.51	3695	3770	3695	4810	2590	3700	3733.17	11.15	81121	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15586	3.05	0.38	12	0.19	1231.00	9979.00	4790	20230717	-21.71	3580	20240417	4.75	4340	-13.59	20240111	3580	4.75	20240417	4790	-21.71	20230717	3580	4.75	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4262	N	N
139	20240708	150505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3750	50	2	1.35	2582971050	692201	97.23	3695	3770	3695	4810	2590	3700	3731.53	11.15	89406	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15586	3.05	0.38	12	0.17	1231.00	9979.00	4790	20230717	-21.71	3580	20240417	4.75	4340	-13.59	20240111	3580	4.75	20240417	4790	-21.71	20230717	3580	4.75	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
140	20240708	140507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	45	2	1.22	2366942785	634483	89.12	3695	3770	3695	4810	2590	3700	3730.51	11.15	86801	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15565	3.04	0.38	12	0.15	1231.00	9979.00	4790	20230717	-21.82	3580	20240417	4.61	4340	-13.71	20240111	3580	4.61	20240417	4790	-21.82	20230717	3580	4.61	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
141	20240708	130503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3755	55	2	1.49	2172483555	582564	81.83	3695	3770	3695	4810	2590	3700	3729.18	11.15	77552	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15607	3.05	0.38	12	0.14	1231.00	9979.00	4790	20230717	-21.61	3580	20240417	4.89	4340	-13.48	20240111	3580	4.89	20240417	4790	-21.61	20230717	3580	4.89	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
142	20240708	120505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	45	2	1.22	1702044890	457127	64.21	3695	3770	3695	4810	2590	3700	3723.35	11.15	64543	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15565	3.04	0.38	12	0.11	1231.00	9979.00	4790	20230717	-21.82	3580	20240417	4.61	4340	-13.71	20240111	3580	4.61	20240417	4790	-21.82	20230717	3580	4.61	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
143	20240708	110503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	10	2	0.27	899600265	242757	34.10	3695	3715	3695	4810	2590	3700	3705.76	11.15	11647	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15420	3.01	0.37	12	0.06	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
144	20240708	100504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	10	2	0.27	604330420	163128	22.91	3695	3715	3695	4810	2590	3700	3704.64	11.15	1298	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15420	3.01	0.37	12	0.04	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
145	20240708	090504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	15	2	0.41	154424910	41724	5.86	3695	3715	3695	4810	2590	3700	3701.11	11.15	-10398	3780	3740	3715	3675	3650	3727	3662	20781	1110	5000	2880	5	1	415622638	15440	3.02	0.37	12	0.01	1231.00	9979.00	4790	20230717	-22.44	3580	20240417	3.77	4340	-14.40	20240111	3580	3.77	20240417	4790	-22.44	20230717	3580	3.77	20240417	1.55	N	047040	5000	20781 억	46343188	N	N	4229	N	N
146	20240705	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3700	-20	5	-0.54	2623850925	706602	136.44	3730	3755	3690	4835	2605	3720	3713.35	11.18	-35600	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15378	3.01	0.37	12	0.17	1231.00	9979.00	4790	20230717	-22.76	3580	20240417	3.35	4340	-14.75	20240111	3580	3.35	20240417	4790	-22.76	20230717	3580	3.35	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	4229	N	N
147	20240705	150503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	-5	5	-0.13	2310451450	621981	120.10	3730	3755	3690	4835	2605	3720	3714.66	11.18	-15570	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15440	3.02	0.37	12	0.15	1231.00	9979.00	4790	20230717	-22.44	3580	20240417	3.77	4340	-14.40	20240111	3580	3.77	20240417	4790	-22.44	20230717	3580	3.77	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
148	20240705	140503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-10	5	-0.27	2114130245	569089	109.89	3730	3755	3690	4835	2605	3720	3714.94	11.18	-14448	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15420	3.01	0.37	12	0.14	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
149	20240705	130502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-10	5	-0.27	1766053135	475369	91.79	3730	3755	3690	4835	2605	3720	3715.12	11.18	-997	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15420	3.01	0.37	12	0.11	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
150	20240705	120503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	-15	5	-0.40	1302288130	350087	67.60	3730	3755	3700	4835	2605	3720	3719.90	11.18	23076	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15399	3.01	0.37	12	0.08	1231.00	9979.00	4790	20230717	-22.65	3580	20240417	3.49	4340	-14.63	20240111	3580	3.49	20240417	4790	-22.65	20230717	3580	3.49	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
151	20240705	110501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	-15	5	-0.40	901564020	242186	46.77	3730	3755	3700	4835	2605	3720	3722.61	11.18	12395	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15399	3.01	0.37	12	0.06	1231.00	9979.00	4790	20230717	-22.65	3580	20240417	3.49	4340	-14.63	20240111	3580	3.49	20240417	4790	-22.65	20230717	3580	3.49	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
152	20240705	100502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-10	5	-0.27	557156040	149462	28.86	3730	3755	3705	4835	2605	3720	3727.76	11.18	18140	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15420	3.01	0.37	12	0.04	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
153	20240705	090502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3740	20	2	0.54	131564760	35228	6.80	3730	3755	3720	4835	2605	3720	3734.76	11.18	17434	3756	3737	3711	3692	3666	3747	3702	20781	1115	5000	2900	5	1	415622638	15544	3.04	0.37	12	0.01	1231.00	9979.00	4790	20230717	-21.92	3580	20240417	4.47	4340	-13.82	20240111	3580	4.47	20240417	4790	-21.92	20230717	3580	4.47	20240417	1.55	N	047040	5000	20781 억	46472698	N	N	2300	N	N
154	20240704	160459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	30	2	0.81	1905602800	513890	62.13	3690	3730	3685	4795	2585	3690	3708.22	11.19	66554	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15461	3.02	0.37	12	0.12	1231.00	9979.00	4790	20230717	-22.34	3580	20240417	3.91	4340	-14.29	20240111	3580	3.91	20240417	4790	-22.34	20230717	3580	3.91	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	2300	N	N
155	20240704	150502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	20	2	0.54	1692510540	456593	55.21	3690	3730	3685	4795	2585	3690	3706.87	11.19	48566	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15420	3.01	0.37	12	0.11	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
156	20240704	140502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	25	2	0.68	1463718290	394926	47.75	3690	3730	3685	4795	2585	3690	3706.36	11.19	38922	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15440	3.02	0.37	12	0.10	1231.00	9979.00	4790	20230717	-22.44	3580	20240417	3.77	4340	-14.40	20240111	3580	3.77	20240417	4790	-22.44	20230717	3580	3.77	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
157	20240704	130502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	5	2	0.14	1269723245	342629	41.43	3690	3730	3685	4795	2585	3690	3705.88	11.19	37290	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15357	3.00	0.37	12	0.08	1231.00	9979.00	4790	20230717	-22.86	3580	20240417	3.21	4340	-14.86	20240111	3580	3.21	20240417	4790	-22.86	20230717	3580	3.21	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
158	20240704	120501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3700	10	2	0.27	1021879260	275536	33.31	3690	3730	3685	4795	2585	3690	3708.78	11.19	47814	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15378	3.01	0.37	12	0.07	1231.00	9979.00	4790	20230717	-22.76	3580	20240417	3.35	4340	-14.75	20240111	3580	3.35	20240417	4790	-22.76	20230717	3580	3.35	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
159	20240704	110500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3700	10	2	0.27	843197315	227199	27.47	3690	3730	3685	4795	2585	3690	3711.39	11.19	49306	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15378	3.01	0.37	12	0.05	1231.00	9979.00	4790	20230717	-22.76	3580	20240417	3.35	4340	-14.75	20240111	3580	3.35	20240417	4790	-22.76	20230717	3580	3.35	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
160	20240704	100501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	30	2	0.81	617958245	166401	20.12	3690	3730	3685	4795	2585	3690	3713.84	11.19	54206	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15461	3.02	0.37	12	0.04	1231.00	9979.00	4790	20230717	-22.34	3580	20240417	3.91	4340	-14.29	20240111	3580	3.91	20240417	4790	-22.34	20230717	3580	3.91	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
161	20240704	090501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	20	2	0.54	87805620	23761	2.87	3690	3710	3685	4795	2585	3690	3695.65	11.19	8326	3796	3742	3711	3657	3626	3727	3642	20781	1105	5000	2870	5	1	415622638	15420	3.01	0.37	12	0.01	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.52	N	047040	5000	20781 억	46488253	N	N	13	N	N
162	20240703	160458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	-45	5	-1.20	3054254265	823668	95.56	3740	3765	3680	4855	2615	3735	3708.15	11.25	-245519	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15336	3.00	0.37	12	0.20	1231.00	9979.00	4790	20230717	-22.96	3580	20240417	3.07	4340	-14.98	20240111	3580	3.07	20240417	4790	-22.96	20230717	3580	3.07	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	13	N	N
163	20240703	150500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	-40	5	-1.07	2927070210	789206	91.56	3740	3765	3680	4855	2615	3735	3708.88	11.25	-232585	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15357	3.00	0.37	12	0.19	1231.00	9979.00	4790	20230717	-22.86	3580	20240417	3.21	4340	-14.86	20240111	3580	3.21	20240417	4790	-22.86	20230717	3580	3.21	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
164	20240703	140500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3690	-45	5	-1.20	2428505015	653910	75.86	3740	3765	3680	4855	2615	3735	3713.82	11.25	-233700	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15336	3.00	0.37	12	0.16	1231.00	9979.00	4790	20230717	-22.96	3580	20240417	3.07	4340	-14.98	20240111	3580	3.07	20240417	4790	-22.96	20230717	3580	3.07	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
165	20240703	130500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	-40	5	-1.07	2026434525	544965	63.23	3740	3765	3690	4855	2615	3735	3718.47	11.25	-186814	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15357	3.00	0.37	12	0.13	1231.00	9979.00	4790	20230717	-22.86	3580	20240417	3.21	4340	-14.86	20240111	3580	3.21	20240417	4790	-22.86	20230717	3580	3.21	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
166	20240703	120459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-25	5	-0.67	1399091195	375479	43.56	3740	3765	3700	4855	2615	3735	3726.15	11.25	-94514	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15420	3.01	0.37	12	0.09	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
167	20240703	110501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-25	5	-0.67	1105915970	296539	34.40	3740	3765	3700	4855	2615	3735	3729.41	11.25	-67887	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15420	3.01	0.37	12	0.07	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
168	20240703	100500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3740	5	2	0.13	527751080	140805	16.34	3740	3765	3735	4855	2615	3735	3748.10	11.25	-2944	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15544	3.04	0.37	12	0.03	1231.00	9979.00	4790	20230717	-21.92	3580	20240417	4.47	4340	-13.82	20240111	3580	4.47	20240417	4790	-21.92	20230717	3580	4.47	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
169	20240703	090459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	10	2	0.27	27972890	7475	0.87	3740	3755	3735	4855	2615	3735	3742.19	11.25	445	3835	3785	3745	3695	3655	3765	3675	20781	1120	5000	2910	5	1	415622638	15565	3.04	0.38	12	0.00	1231.00	9979.00	4790	20230717	-21.82	3580	20240417	4.61	4340	-13.71	20240111	3580	4.61	20240417	4790	-21.82	20230717	3580	4.61	20240417	1.56	N	047040	5000	20781 억	46758711	N	N	4402	N	N
170	20240702	160458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	-75	5	-1.97	3205038240	857860	64.19	3785	3795	3705	4950	2670	3810	3736.09	11.36	-266386	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15524	3.03	0.37	12	0.21	1231.00	9979.00	4790	20230717	-22.03	3580	20240417	4.33	4340	-13.94	20240111	3580	4.33	20240417	4790	-22.03	20230717	3580	4.33	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	4402	N	N
171	20240702	150458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	-65	5	-1.71	2933527990	785219	58.76	3785	3795	3705	4950	2670	3810	3735.94	11.36	-247478	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15565	3.04	0.38	12	0.19	1231.00	9979.00	4790	20230717	-21.82	3580	20240417	4.61	4340	-13.71	20240111	3580	4.61	20240417	4790	-21.82	20230717	3580	4.61	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
172	20240702	140459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3730	-80	5	-2.10	2621861940	701777	52.51	3785	3795	3705	4950	2670	3810	3736.03	11.36	-245273	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15503	3.03	0.37	12	0.17	1231.00	9979.00	4790	20230717	-22.13	3580	20240417	4.19	4340	-14.06	20240111	3580	4.19	20240417	4790	-22.13	20230717	3580	4.19	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
173	20240702	130459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	-90	5	-2.36	2342121900	626825	46.90	3785	3795	3705	4950	2670	3810	3736.48	11.36	-239647	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15461	3.02	0.37	12	0.15	1231.00	9979.00	4790	20230717	-22.34	3580	20240417	3.91	4340	-14.29	20240111	3580	3.91	20240417	4790	-22.34	20230717	3580	3.91	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
174	20240702	120500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	-95	5	-2.49	2063174500	551717	41.28	3785	3795	3710	4950	2670	3810	3739.55	11.36	-219834	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15440	3.02	0.37	12	0.13	1231.00	9979.00	4790	20230717	-22.44	3580	20240417	3.77	4340	-14.40	20240111	3580	3.77	20240417	4790	-22.44	20230717	3580	3.77	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
175	20240702	110458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3730	-80	5	-2.10	1728526960	461728	34.55	3785	3795	3715	4950	2670	3810	3743.60	11.36	-166509	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15503	3.03	0.37	12	0.11	1231.00	9979.00	4790	20230717	-22.13	3580	20240417	4.19	4340	-14.06	20240111	3580	4.19	20240417	4790	-22.13	20230717	3580	4.19	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
176	20240702	100459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3725	-85	5	-2.23	1508437775	402656	30.13	3785	3795	3715	4950	2670	3810	3746.22	11.36	-153896	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15482	3.03	0.37	12	0.10	1231.00	9979.00	4790	20230717	-22.23	3580	20240417	4.05	4340	-14.17	20240111	3580	4.05	20240417	4790	-22.23	20230717	3580	4.05	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
177	20240702	090500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3760	-50	5	-1.31	318599385	84456	6.32	3785	3795	3750	4950	2670	3810	3772.37	11.36	-26484	3893	3851	3773	3731	3653	3872	3752	20781	1140	5000	2970	5	1	415622638	15627	3.05	0.38	12	0.02	1231.00	9979.00	4790	20230717	-21.50	3580	20240417	5.03	4340	-13.36	20240111	3580	5.03	20240417	4790	-21.50	20230717	3580	5.03	20240417	1.60	N	047040	5000	20781 억	47223345	N	N	13	N	N
178	20240701	160457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3810	90	2	2.42	4987298140	1323068	196.75	3715	3815	3695	4835	2605	3720	3769.45	11.25	317274	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15835	3.10	0.38	12	0.32	1231.00	9979.00	4790	20230717	-20.46	3580	20240417	6.42	4340	-12.21	20240111	3580	6.42	20240417	4790	-20.46	20230717	3580	6.42	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	13	N	N
179	20240701	150459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3805	85	2	2.28	4675324395	1241133	184.57	3715	3815	3695	4835	2605	3720	3766.98	11.25	290512	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15814	3.09	0.38	12	0.30	1231.00	9979.00	4790	20230717	-20.56	3580	20240417	6.28	4340	-12.33	20240111	3580	6.28	20240417	4790	-20.56	20230717	3580	6.28	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
180	20240701	140457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3790	70	2	1.88	3569318795	950037	141.28	3715	3795	3695	4835	2605	3720	3757.03	11.25	186424	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15752	3.08	0.38	12	0.23	1231.00	9979.00	4790	20230717	-20.88	3580	20240417	5.87	4340	-12.67	20240111	3580	5.87	20240417	4790	-20.88	20230717	3580	5.87	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
181	20240701	130457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3790	70	2	1.88	2922990290	779385	115.90	3715	3795	3695	4835	2605	3720	3750.38	11.25	192979	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15752	3.08	0.38	12	0.19	1231.00	9979.00	4790	20230717	-20.88	3580	20240417	5.87	4340	-12.67	20240111	3580	5.87	20240417	4790	-20.88	20230717	3580	5.87	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
182	20240701	120459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3785	65	2	1.75	2378267995	635401	94.49	3715	3795	3695	4835	2605	3720	3742.94	11.25	162629	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15731	3.07	0.38	12	0.15	1231.00	9979.00	4790	20230717	-20.98	3580	20240417	5.73	4340	-12.79	20240111	3580	5.73	20240417	4790	-20.98	20230717	3580	5.73	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
183	20240701	110457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3745	25	2	0.67	1295606165	348502	51.83	3715	3760	3695	4835	2605	3720	3717.64	11.25	25826	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15565	3.04	0.38	12	0.08	1231.00	9979.00	4790	20230717	-21.82	3580	20240417	4.61	4340	-13.71	20240111	3580	4.61	20240417	4790	-21.82	20230717	3580	4.61	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
184	20240701	100456	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3710	-10	5	-0.27	619569920	167175	24.86	3715	3730	3695	4835	2605	3720	3706.12	11.25	-5395	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15420	3.01	0.37	12	0.04	1231.00	9979.00	4790	20230717	-22.55	3580	20240417	3.63	4340	-14.52	20240111	3580	3.63	20240417	4790	-22.55	20230717	3580	3.63	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N
185	20240701	090456	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	-15	5	-0.40	95776485	25806	3.84	3715	3725	3705	4835	2605	3720	3711.40	11.25	-4089	3776	3747	3696	3667	3616	3762	3682	20781	1115	5000	2900	5	1	415622638	15399	3.01	0.37	12	0.01	1231.00	9979.00	4790	20230717	-22.65	3580	20240417	3.49	4340	-14.63	20240111	3580	3.49	20240417	4790	-22.65	20230717	3580	3.49	20240417	1.58	N	047040	5000	20781 억	46748825	N	N	2630	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History