KissMeData/051600/price/prices-20240701.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	20240731	160535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	700	2	1.81	12452235400	314752	166.12	38700	40000	38650	50200	27100	38650	39562.30	10.79	0	42098	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17708	10.89	1.39	12	0.70	3615.00	28280.00	47450	20240718	-17.07	31650	20230726	24.33	47450	-17.07	20240718	32950	19.42	20240417	47450	-17.07	20240718	32050	22.78	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
3	20240731	150538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39400	750	2	1.94	11942790950	301813	159.29	38700	40000	38650	50200	27100	38650	39570.25	10.79	0	45463	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17730	10.90	1.39	12	0.67	3615.00	28280.00	47450	20240718	-16.97	31650	20230726	24.49	47450	-16.97	20240718	32950	19.58	20240417	47450	-16.97	20240718	32050	22.93	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
4	20240731	140541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39600	950	2	2.46	10951649850	276726	146.05	38700	40000	38650	50200	27100	38650	39575.88	10.79	0	43342	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17820	10.95	1.40	12	0.61	3615.00	28280.00	47450	20240718	-16.54	31650	20230726	25.12	47450	-16.54	20240718	32950	20.18	20240417	47450	-16.54	20240718	32050	23.56	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
5	20240731	130539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	700	2	1.81	9911473700	250331	132.12	38700	40000	38650	50200	27100	38650	39593.57	10.79	0	40572	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17708	10.89	1.39	12	0.56	3615.00	28280.00	47450	20240718	-17.07	31650	20230726	24.33	47450	-17.07	20240718	32950	19.42	20240417	47450	-17.07	20240718	32050	22.78	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
6	20240731	120540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39550	900	2	2.33	9275846450	234219	123.61	38700	40000	38650	50200	27100	38650	39603.41	10.79	0	43766	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17798	10.94	1.40	12	0.52	3615.00	28280.00	47450	20240718	-16.65	31650	20230726	24.96	47450	-16.65	20240718	32950	20.03	20240417	47450	-16.65	20240718	32050	23.40	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
7	20240731	110541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	650	2	1.68	8463050350	213656	112.76	38700	40000	38650	50200	27100	38650	39610.76	10.79	0	44151	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17685	10.87	1.39	12	0.47	3615.00	28280.00	47450	20240718	-17.18	31650	20230726	24.17	47450	-17.18	20240718	32950	19.27	20240417	47450	-17.18	20240718	32050	22.62	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
8	20240731	100539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39500	850	2	2.20	7114869650	179441	94.70	38700	40000	38650	50200	27100	38650	39650.34	10.79	0	43767	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17775	10.93	1.40	12	0.40	3615.00	28280.00	47450	20240718	-16.75	31650	20230726	24.80	47450	-16.75	20240718	32950	19.88	20240417	47450	-16.75	20240718	32050	23.24	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
9	20240731	090533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39500	850	2	2.20	876727150	22384	11.81	38700	39500	38650	50200	27100	38650	39168.21	10.79	0	7820	39683	39166	38483	37966	37283	39425	38225	90	11550	200	30140	50	1	45000000	17775	10.93	1.40	12	0.05	3615.00	28280.00	47450	20240718	-16.75	31650	20230726	24.80	47450	-16.75	20240718	32950	19.88	20240417	47450	-16.75	20240718	32050	23.24	20231005	0.84	N	051600	200	90 억		4854836	N	N	1352	N	00	N
10	20240730	160524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38650	50	2	0.13	7229697600	188562	120.77	38450	39000	37800	50100	27050	38600	38341.18	10.75	0	13921	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17393	10.69	1.37	12	0.42	3615.00	28280.00	47450	20240718	-18.55	31650	20230726	22.12	47450	-18.55	20240718	32950	17.30	20240417	47450	-18.55	20240718	32050	20.59	20231005	0.85	N	051600	200	90 억		4837933	N	N	1352	N	00	N
11	20240730	150534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38650	50	2	0.13	6927525600	180739	115.76	38450	39000	37800	50100	27050	38600	38328.89	10.75	0	14017	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17393	10.69	1.37	12	0.40	3615.00	28280.00	47450	20240718	-18.55	31650	20230726	22.12	47450	-18.55	20240718	32950	17.30	20240417	47450	-18.55	20240718	32050	20.59	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
12	20240730	140527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38850	250	2	0.65	6376635500	166506	106.64	38450	39000	37800	50100	27050	38600	38296.73	10.75	0	12652	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17483	10.75	1.37	12	0.37	3615.00	28280.00	47450	20240718	-18.12	31650	20230726	22.75	47450	-18.12	20240718	32950	17.91	20240417	47450	-18.12	20240718	32050	21.22	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
13	20240730	130532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38500	-100	5	-0.26	5180741700	135661	86.89	38450	38650	37800	50100	27050	38600	38188.88	10.75	0	5765	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17325	10.65	1.36	12	0.30	3615.00	28280.00	47450	20240718	-18.86	31650	20230726	21.64	47450	-18.86	20240718	32950	16.84	20240417	47450	-18.86	20240718	32050	20.12	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
14	20240730	120528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38450	-150	5	-0.39	4497246150	117879	75.50	38450	38650	37800	50100	27050	38600	38151.38	10.75	0	1701	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17303	10.64	1.36	12	0.26	3615.00	28280.00	47450	20240718	-18.97	31650	20230726	21.48	47450	-18.97	20240718	32950	16.69	20240417	47450	-18.97	20240718	32050	19.97	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
15	20240730	110533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	-350	5	-0.91	3983982500	104525	66.95	38450	38650	37800	50100	27050	38600	38115.12	10.75	0	1052	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17213	10.58	1.35	12	0.23	3615.00	28280.00	47450	20240718	-19.39	31650	20230726	20.85	47450	-19.39	20240718	32950	16.08	20240417	47450	-19.39	20240718	32050	19.34	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
16	20240730	100532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	-550	5	-1.42	3079721550	80963	51.85	38450	38500	37800	50100	27050	38600	38038.63	10.75	0	-4944	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17123	10.53	1.35	12	0.18	3615.00	28280.00	47450	20240718	-19.81	31650	20230726	20.22	47450	-19.81	20240718	32950	15.48	20240417	47450	-19.81	20240718	32050	18.72	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
17	20240730	090535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38150	-450	5	-1.17	524471100	13702	8.78	38450	38500	38100	50100	27050	38600	38276.97	10.75	0	-4505	39500	39050	38750	38300	38000	38900	38150	90	11500	200	30100	50	1	45000000	17168	10.55	1.35	12	0.03	3615.00	28280.00	47450	20240718	-19.60	31650	20230726	20.54	47450	-19.60	20240718	32950	15.78	20240417	47450	-19.60	20240718	32050	19.03	20231005	0.85	N	051600	200	90 억		4837933	N	N	63	N	00	N
18	20240729	160526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38600	-250	5	-0.64	6000698150	154908	61.68	39150	39200	38450	50500	27200	38850	38737.65	10.80	0	-21722	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17370	10.68	1.36	12	0.34	3615.00	28280.00	47450	20240718	-18.65	31650	20230726	21.96	47450	-18.65	20240718	32950	17.15	20240417	47450	-18.65	20240718	32050	20.44	20231005	0.84	N	051600	200	90 억		4857858	N	N	63	N	00	N
19	20240729	150531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38700	-150	5	-0.39	5242467350	135274	53.86	39150	39200	38450	50500	27200	38850	38754.43	10.80	0	-18669	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17415	10.71	1.37	12	0.30	3615.00	28280.00	47450	20240718	-18.44	31650	20230726	22.27	47450	-18.44	20240718	32950	17.45	20240417	47450	-18.44	20240718	32050	20.75	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
20	20240729	140534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38700	-150	5	-0.39	4754174700	122660	48.84	39150	39200	38450	50500	27200	38850	38758.96	10.80	0	-18041	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17415	10.71	1.37	12	0.27	3615.00	28280.00	47450	20240718	-18.44	31650	20230726	22.27	47450	-18.44	20240718	32950	17.45	20240417	47450	-18.44	20240718	32050	20.75	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
21	20240729	130536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	-100	5	-0.26	4260110250	109899	43.76	39150	39200	38450	50500	27200	38850	38763.86	10.80	0	-17073	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17438	10.72	1.37	12	0.24	3615.00	28280.00	47450	20240718	-18.34	31650	20230726	22.43	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
22	20240729	120530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	-100	5	-0.26	3668383600	94622	37.67	39150	39200	38450	50500	27200	38850	38768.82	10.80	0	-18387	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17438	10.72	1.37	12	0.21	3615.00	28280.00	47450	20240718	-18.34	31650	20230726	22.43	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
23	20240729	110530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38700	-150	5	-0.39	3313996600	85472	34.03	39150	39200	38450	50500	27200	38850	38772.89	10.80	0	-18870	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17415	10.71	1.37	12	0.19	3615.00	28280.00	47450	20240718	-18.44	31650	20230726	22.27	47450	-18.44	20240718	32950	17.45	20240417	47450	-18.44	20240718	32050	20.75	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
24	20240729	100527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	50	2	0.13	2430023850	62684	24.96	39150	39200	38450	50500	27200	38850	38766.24	10.80	0	-12486	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17505	10.76	1.38	12	0.14	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	32050	21.37	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
25	20240729	090526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38650	-200	5	-0.51	538972650	13862	5.52	39150	39200	38600	50500	27200	38850	38881.32	10.80	0	-7134	40016	39432	38516	37932	37016	39725	38225	90	11650	200	30300	50	1	45000000	17393	10.69	1.37	12	0.03	3615.00	28280.00	47450	20240718	-18.55	31650	20230726	22.12	47450	-18.55	20240718	32950	17.30	20240417	47450	-18.55	20240718	32050	20.59	20231005	0.84	N	051600	200	90 억		4857858	N	N	0	N	00	N
26	20240726	160518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38850	750	2	1.97	9662483250	249849	106.72	38100	39100	37600	49500	26700	38100	38672.79	10.77	0	39358	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17483	10.75	1.37	12	0.56	3615.00	28280.00	47450	20240718	-18.12	31650	20230726	22.75	47450	-18.12	20240718	32950	17.91	20240417	47450	-18.12	20240718	31650	22.75	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
27	20240726	150523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	650	2	1.71	8976038950	232191	99.18	38100	39100	37600	49500	26700	38100	38658.03	10.77	0	35791	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17438	10.72	1.37	12	0.52	3615.00	28280.00	47450	20240718	-18.34	31650	20230726	22.43	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	31650	22.43	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
28	20240726	140525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	800	2	2.10	7899652050	204548	87.37	38100	39050	37600	49500	26700	38100	38620.07	10.77	0	30159	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17505	10.76	1.38	12	0.45	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
29	20240726	130525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	800	2	2.10	7095250200	183845	78.53	38100	39050	37600	49500	26700	38100	38593.69	10.77	0	22190	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17505	10.76	1.38	12	0.41	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
30	20240726	120528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	850	2	2.23	6327134350	164082	70.09	38100	39050	37600	49500	26700	38100	38560.84	10.77	0	16687	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17528	10.77	1.38	12	0.36	3615.00	28280.00	47450	20240718	-17.91	31650	20230726	23.06	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	31650	23.06	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
31	20240726	110527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38500	400	2	1.05	4931425050	128160	54.74	38100	38850	37600	49500	26700	38100	38478.70	10.77	0	10141	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17325	10.65	1.36	12	0.28	3615.00	28280.00	47450	20240718	-18.86	31650	20230726	21.64	47450	-18.86	20240718	32950	16.84	20240417	47450	-18.86	20240718	31650	21.64	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
32	20240726	100526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	650	2	1.71	3577375250	93164	39.79	38100	38800	37600	49500	26700	38100	38398.73	10.77	0	4875	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17438	10.72	1.37	12	0.21	3615.00	28280.00	47450	20240718	-18.34	31650	20230726	22.43	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	31650	22.43	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
33	20240726	090522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	100	2	0.26	337917000	8859	3.78	38100	38350	38000	49500	26700	38100	38143.98	10.77	0	-2071	39100	38600	38200	37700	37300	38400	37500	90	11400	200	29710	50	1	45000000	17190	10.57	1.35	12	0.02	3615.00	28280.00	47450	20240718	-19.49	31650	20230726	20.70	47450	-19.49	20240718	32950	15.93	20240417	47450	-19.49	20240718	31650	20.70	20230726	0.84	N	051600	200	90 억		4846154	N	N	29	N	00	N
34	20240725	160522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	-850	5	-2.18	8849782600	232389	82.81	38150	38700	37800	50600	27300	38950	38081.75	10.81	0	4414	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17145	10.54	1.35	12	0.52	3615.00	28280.00	47450	20240718	-19.70	31650	20230726	20.38	47450	-19.70	20240718	32950	15.63	20240417	47450	-19.70	20240718	31650	20.38	20230726	0.88	N	051600	200	90 억		4862482	N	N	29	N	00	N
35	20240725	150530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	-850	5	-2.18	8222535350	215908	76.94	38150	38700	37800	50600	27300	38950	38083.51	10.81	0	2581	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17145	10.54	1.35	12	0.48	3615.00	28280.00	47450	20240718	-19.70	31650	20230726	20.38	47450	-19.70	20240718	32950	15.63	20240417	47450	-19.70	20240718	31650	20.38	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
36	20240725	140528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	-700	5	-1.80	7242946150	190222	67.79	38150	38700	37800	50600	27300	38950	38076.28	10.81	0	844	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17213	10.58	1.35	12	0.42	3615.00	28280.00	47450	20240718	-19.39	31650	20230726	20.85	47450	-19.39	20240718	32950	16.08	20240417	47450	-19.39	20240718	31650	20.85	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
37	20240725	130524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37950	-1000	5	-2.57	6073717350	159522	56.85	38150	38700	37800	50600	27300	38950	38074.48	10.81	0	84	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17078	10.50	1.34	12	0.35	3615.00	28280.00	47450	20240718	-20.02	31650	20230726	19.91	47450	-20.02	20240718	32950	15.17	20240417	47450	-20.02	20240718	31650	19.91	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
38	20240725	120526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-1050	5	-2.70	5565912900	146135	52.08	38150	38700	37800	50600	27300	38950	38087.47	10.81	0	448	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17055	10.48	1.34	12	0.32	3615.00	28280.00	47450	20240718	-20.13	31650	20230726	19.75	47450	-20.13	20240718	32950	15.02	20240417	47450	-20.13	20240718	31650	19.75	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
39	20240725	110524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38000	-950	5	-2.44	4717383000	123754	44.10	38150	38700	37800	50600	27300	38950	38119.03	10.81	0	-1703	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17100	10.51	1.34	12	0.28	3615.00	28280.00	47450	20240718	-19.92	31650	20230726	20.06	47450	-19.92	20240718	32950	15.33	20240417	47450	-19.92	20240718	31650	20.06	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
40	20240725	100524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	-750	5	-1.93	3813777500	99996	35.63	38150	38700	37800	50600	27300	38950	38139.30	10.81	0	-6259	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17190	10.57	1.35	12	0.22	3615.00	28280.00	47450	20240718	-19.49	31650	20230726	20.70	47450	-19.49	20240718	32950	15.93	20240417	47450	-19.49	20240718	31650	20.70	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
41	20240725	090521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38650	-300	5	-0.77	705137350	18408	6.56	38150	38700	38150	50600	27300	38950	38306.03	10.81	0	2135	40083	39516	39033	38466	37983	39800	38750	90	11650	200	30380	50	1	45000000	17393	10.69	1.37	12	0.04	3615.00	28280.00	47450	20240718	-18.55	31650	20230726	22.12	47450	-18.55	20240718	32950	17.30	20240417	47450	-18.55	20240718	31650	22.12	20230726	0.88	N	051600	200	90 억		4862482	N	N	3772	N	00	N
42	20240724	160518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	100	2	0.26	10796230350	276882	67.03	38550	39600	38550	50500	27200	38850	38992.43	10.82	0	-10236	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17528	10.77	1.38	12	0.62	3615.00	28280.00	47450	20240718	-17.91	31650	20230726	23.06	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	31650	23.06	20230726	0.94	N	051600	200	90 억		4869695	N	N	3772	N	00	N
43	20240724	150527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	50	2	0.13	10353680300	265515	64.28	38550	39600	38550	50500	27200	38850	38994.77	10.82	0	-11093	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17505	10.76	1.38	12	0.59	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
44	20240724	140523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38600	-250	5	-0.64	8490948200	217618	52.68	38550	39600	38550	50500	27200	38850	39017.76	10.82	0	-22579	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17370	10.68	1.36	12	0.48	3615.00	28280.00	47450	20240718	-18.65	31650	20230726	21.96	47450	-18.65	20240718	32950	17.15	20240417	47450	-18.65	20240718	31650	21.96	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
45	20240724	130528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	50	2	0.13	7597589350	194530	47.09	38550	39600	38550	50500	27200	38850	39056.26	10.82	0	-20264	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17505	10.76	1.38	12	0.43	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
46	20240724	120529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	100	2	0.26	7081982500	181287	43.89	38550	39600	38550	50500	27200	38850	39065.17	10.82	0	-20898	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17528	10.77	1.38	12	0.40	3615.00	28280.00	47450	20240718	-17.91	31650	20230726	23.06	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	31650	23.06	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
47	20240724	110526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39000	150	2	0.39	5534436500	141395	34.23	38550	39600	38550	50500	27200	38850	39141.91	10.82	0	-23522	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17550	10.79	1.38	12	0.31	3615.00	28280.00	47450	20240718	-17.81	31650	20230726	23.22	47450	-17.81	20240718	32950	18.36	20240417	47450	-17.81	20240718	31650	23.22	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
48	20240724	100525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39150	300	2	0.77	4575045800	116799	28.28	38550	39600	38550	50500	27200	38850	39170.57	10.82	0	-17575	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17618	10.83	1.38	12	0.26	3615.00	28280.00	47450	20240718	-17.49	31650	20230726	23.70	47450	-17.49	20240718	32950	18.82	20240417	47450	-17.49	20240718	31650	23.70	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
49	20240724	090523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	100	2	0.26	483652850	12475	3.02	38550	39000	38550	50500	27200	38850	38769.01	10.82	0	4088	40250	39550	39100	38400	37950	39325	38175	90	11650	200	30300	50	1	45000000	17528	10.77	1.38	12	0.03	3615.00	28280.00	47450	20240718	-17.91	31650	20230726	23.06	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	31650	23.06	20230726	0.94	N	051600	200	90 억		4869695	N	N	34060	N	00	N
50	20240723	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38850	-800	5	-2.02	16037290050	409753	48.32	38950	39800	38650	51500	27800	39650	39138.88	10.82	0	-1335	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17483	10.75	1.37	12	0.91	3615.00	28280.00	47450	20240718	-18.12	31650	20230726	22.75	47450	-18.12	20240718	32950	17.91	20240417	47450	-18.12	20240718	31650	22.75	20230726	0.90	N	051600	200	90 억		4870719	N	N	34060	N	00	N
51	20240723	150529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	-750	5	-1.89	14469592550	369384	43.56	38950	39800	38650	51500	27800	39650	39171.86	10.82	0	3863	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17505	10.76	1.38	12	0.82	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
52	20240723	140518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	-350	5	-0.88	11538802950	294479	34.72	38950	39800	38650	51500	27800	39650	39183.35	10.82	0	14743	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17685	10.87	1.39	12	0.65	3615.00	28280.00	47450	20240718	-17.18	31650	20230726	24.17	47450	-17.18	20240718	32950	19.27	20240417	47450	-17.18	20240718	31650	24.17	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
53	20240723	130517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39200	-450	5	-1.13	10557055100	269448	31.77	38950	39800	38650	51500	27800	39650	39179.82	10.82	0	17467	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17640	10.84	1.39	12	0.60	3615.00	28280.00	47450	20240718	-17.39	31650	20230726	23.85	47450	-17.39	20240718	32950	18.97	20240417	47450	-17.39	20240718	31650	23.85	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
54	20240723	120521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39750	100	2	0.25	8810681750	224968	26.53	38950	39800	38650	51500	27800	39650	39163.56	10.82	0	17124	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17888	11.00	1.41	12	0.50	3615.00	28280.00	47450	20240718	-16.23	31650	20230726	25.59	47450	-16.23	20240718	32950	20.64	20240417	47450	-16.23	20240718	31650	25.59	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
55	20240723	110522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	-300	5	-0.76	7922471600	202480	23.88	38950	39650	38650	51500	27800	39650	39126.46	10.82	0	16957	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17708	10.89	1.39	12	0.45	3615.00	28280.00	47450	20240718	-17.07	31650	20230726	24.33	47450	-17.07	20240718	32950	19.42	20240417	47450	-17.07	20240718	31650	24.33	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
56	20240723	100520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	-700	5	-1.77	6153992150	157486	18.57	38950	39650	38650	51500	27800	39650	39075.43	10.82	0	16854	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17528	10.77	1.38	12	0.35	3615.00	28280.00	47450	20240718	-17.91	31650	20230726	23.06	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	31650	23.06	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
57	20240723	090522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39150	-500	5	-1.26	1355400150	34713	4.09	38950	39500	38900	51500	27800	39650	39041.04	10.82	0	5843	41450	40550	39000	38100	36550	41000	38550	90	11850	200	30920	50	1	45000000	17618	10.83	1.38	12	0.08	3615.00	28280.00	47450	20240718	-17.49	31650	20230726	23.70	47450	-17.49	20240718	32950	18.82	20240417	47450	-17.49	20240718	31650	23.70	20230726	0.90	N	051600	200	90 억		4870719	N	N	274	N	00	N
58	20240722	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39650	2000	2	5.31	32359955900	830413	126.31	37650	39900	37450	48900	26400	37650	38969.31	10.66	0	85123	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17843	10.97	1.40	12	1.85	3615.00	28280.00	47450	20240718	-16.44	31650	20230726	25.28	47450	-16.44	20240718	32950	20.33	20240417	47450	-16.44	20240718	31650	25.28	20230726	0.62	N	051600	200	90 억		4796517	N	N	274	N	00	N
59	20240722	150521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39850	2200	2	5.84	30065844700	772728	117.54	37650	39900	37450	48900	26400	37650	38910.12	10.66	0	77914	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17933	11.02	1.41	12	1.72	3615.00	28280.00	47450	20240718	-16.02	31650	20230726	25.91	47450	-16.02	20240718	32950	20.94	20240417	47450	-16.02	20240718	31650	25.91	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
60	20240722	140521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39400	1750	2	4.65	25153534500	648770	98.68	37650	39700	37450	48900	26400	37650	38772.61	10.66	0	46128	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17730	10.90	1.39	12	1.44	3615.00	28280.00	47450	20240718	-16.97	31650	20230726	24.49	47450	-16.97	20240718	32950	19.58	20240417	47450	-16.97	20240718	31650	24.49	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
61	20240722	130518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	1650	2	4.38	22555560550	582780	88.64	37650	39700	37450	48900	26400	37650	38704.96	10.66	0	45917	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17685	10.87	1.39	12	1.30	3615.00	28280.00	47450	20240718	-17.18	31650	20230726	24.17	47450	-17.18	20240718	32950	19.27	20240417	47450	-17.18	20240718	31650	24.17	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
62	20240722	120519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39100	1450	2	3.85	18472939000	479077	72.87	37650	39450	37450	48900	26400	37650	38561.08	10.66	0	26059	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17595	10.82	1.38	12	1.06	3615.00	28280.00	47450	20240718	-17.60	31650	20230726	23.54	47450	-17.60	20240718	32950	18.66	20240417	47450	-17.60	20240718	31650	23.54	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
63	20240722	110517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38900	1250	2	3.32	14981527450	389640	59.27	37650	39450	37450	48900	26400	37650	38451.45	10.66	0	9968	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17505	10.76	1.38	12	0.87	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
64	20240722	100519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	400	2	1.06	5979891750	157986	24.03	37650	38350	37450	48900	26400	37650	37851.88	10.66	0	11137	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17123	10.53	1.35	12	0.35	3615.00	28280.00	47450	20240718	-19.81	31650	20230726	20.22	47450	-19.81	20240718	32950	15.48	20240417	47450	-19.81	20240718	31650	20.22	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
65	20240722	090517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37800	150	2	0.40	1223872600	32397	4.93	37650	38050	37550	48900	26400	37650	37780.84	10.66	0	1566	40050	38850	38100	36900	36150	38475	36525	90	11250	200	29360	50	1	45000000	17010	10.46	1.34	12	0.07	3615.00	28280.00	47450	20240718	-20.34	31650	20230726	19.43	47450	-20.34	20240718	32950	14.72	20240417	47450	-20.34	20240718	31650	19.43	20230726	0.62	N	051600	200	90 억		4796517	N	N	842	N	00	N
66	20240719	160507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	-1250	5	-3.21	24614951350	649931	17.26	39100	39300	37350	50500	27250	38900	37870.20	10.51	0	26955	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	16943	10.41	1.33	12	1.44	3615.00	28280.00	47450	20240718	-20.65	31650	20230726	18.96	47450	-20.65	20240718	32950	14.26	20240417	47450	-20.65	20240718	31650	18.96	20230726	0.69	N	051600	200	90 억		4728778	N	N	842	N	00	N
67	20240719	150511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37700	-1200	5	-3.08	23384720750	617313	16.40	39100	39300	37350	50500	27250	38900	37878.13	10.51	0	20108	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	16965	10.43	1.33	12	1.37	3615.00	28280.00	47450	20240718	-20.55	31650	20230726	19.12	47450	-20.55	20240718	32950	14.42	20240417	47450	-20.55	20240718	31650	19.12	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
68	20240719	140516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37450	-1450	5	-3.73	21577813050	569221	15.12	39100	39300	37350	50500	27250	38900	37904.10	10.51	0	6174	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	16853	10.36	1.32	12	1.26	3615.00	28280.00	47450	20240718	-21.07	31650	20230726	18.33	47450	-21.07	20240718	32950	13.66	20240417	47450	-21.07	20240718	31650	18.33	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
69	20240719	130508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	-1500	5	-3.86	20012781750	527448	14.01	39100	39300	37350	50500	27250	38900	37938.99	10.51	0	509	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	16830	10.35	1.32	12	1.17	3615.00	28280.00	47450	20240718	-21.18	31650	20230726	18.17	47450	-21.18	20240718	32950	13.51	20240417	47450	-21.18	20240718	31650	18.17	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
70	20240719	120508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37800	-1100	5	-2.83	17074848300	449169	11.93	39100	39300	37500	50500	27250	38900	38010.32	10.51	0	7928	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	17010	10.46	1.34	12	1.00	3615.00	28280.00	47450	20240718	-20.34	31650	20230726	19.43	47450	-20.34	20240718	32950	14.72	20240417	47450	-20.34	20240718	31650	19.43	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
71	20240719	110511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-1000	5	-2.57	14825545400	389622	10.35	39100	39300	37500	50500	27250	38900	38046.69	10.51	0	3298	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	17055	10.48	1.34	12	0.87	3615.00	28280.00	47450	20240718	-20.13	31650	20230726	19.75	47450	-20.13	20240718	32950	15.02	20240417	47450	-20.13	20240718	31650	19.75	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
72	20240719	100430	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	-1000	5	-2.57	10936233250	286411	7.61	39100	39300	37750	50500	27250	38900	38178.63	10.51	0	1207	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	17055	10.48	1.34	12	0.64	3615.00	28280.00	47450	20240718	-20.13	31650	20230726	19.75	47450	-20.13	20240718	32950	15.02	20240417	47450	-20.13	20240718	31650	19.75	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
73	20240719	090521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	-650	5	-1.67	3737921100	96851	2.57	39100	39300	38000	50500	27250	38900	38588.07	10.51	0	-21428	50533	44716	41633	35816	32733	43175	34275	90	11600	200	30340	50	1	45000000	17213	10.58	1.35	12	0.22	3615.00	28280.00	47450	20240718	-19.39	31650	20230726	20.85	47450	-19.39	20240718	32950	16.08	20240417	47450	-19.39	20240718	31650	20.85	20230726	0.69	N	051600	200	90 억		4728778	N	N	692	N	00	N
74	20240718	160501	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38900	1300	2	3.46	158008915700	3743976	1082.65	43500	47450	38550	48850	26350	37600	42206.86	10.92	0	-143138	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	17505	10.76	1.38	12	8.32	3615.00	28280.00	47450	20240718	-18.02	31650	20230726	22.91	47450	-18.02	20240718	32950	18.06	20240417	47450	-18.02	20240718	31650	22.91	20230726	0.73	N	051600	200	90 억		4912088	N	N	692	N	00	N
75	20240718	150508	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38750	1150	2	3.06	155293080500	3674029	1062.43	43500	47450	38550	48850	26350	37600	42267.79	10.92	0	-165671	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	17438	10.72	1.37	12	8.16	3615.00	28280.00	47450	20240718	-18.34	31650	20230726	22.43	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	31650	22.43	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
76	20240718	140505	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	39000	1400	2	3.72	148863060150	3508309	1014.50	43500	47450	38600	48850	26350	37600	42431.57	10.92	0	-170809	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	17550	10.79	1.38	12	7.80	3615.00	28280.00	47450	20240718	-17.81	31650	20230726	23.22	47450	-17.81	20240718	32950	18.36	20240417	47450	-17.81	20240718	31650	23.22	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
77	20240718	130506	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	39450	1850	2	4.92	140812059700	3302141	954.89	43500	47450	39350	48850	26350	37600	42642.66	10.92	0	-166450	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	17753	10.91	1.39	12	7.34	3615.00	28280.00	47450	20240718	-16.86	31650	20230726	24.64	47450	-16.86	20240718	32950	19.73	20240417	47450	-16.86	20240718	31650	24.64	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
78	20240718	120505	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	40250	2650	2	7.05	135805827300	3176219	918.47	43500	47450	39350	48850	26350	37600	42757.07	10.92	0	-149972	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	18113	11.13	1.42	12	7.06	3615.00	28280.00	47450	20240718	-15.17	31650	20230726	27.17	47450	-15.17	20240718	32950	22.15	20240417	47450	-15.17	20240718	31650	27.17	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
79	20240718	110508	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	40050	2450	2	6.52	129021943600	3006619	869.43	43500	47450	39350	48850	26350	37600	42912.63	10.92	0	-125907	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	18023	11.08	1.42	12	6.68	3615.00	28280.00	47450	20240718	-15.60	31650	20230726	26.54	47450	-15.60	20240718	32950	21.55	20240417	47450	-15.60	20240718	31650	26.54	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
80	20240718	100509	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	40150	2550	2	6.78	114498302200	2642266	764.07	43500	47450	39800	48850	26350	37600	43333.37	10.92	0	-92300	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	18068	11.11	1.42	12	5.87	3615.00	28280.00	47450	20240718	-15.38	31650	20230726	26.86	47450	-15.38	20240718	32950	21.85	20240417	47450	-15.38	20240718	31650	26.86	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
81	20240718	090510	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	45300	7700	2	20.48	41523231350	921981	266.61	43500	47450	43400	48850	26350	37600	45036.97	10.92	0	-24123	39200	38400	37950	37150	36700	38225	36975	90	11250	200	29320	50	1	45000000	20385	12.53	1.60	12	2.05	3615.00	28280.00	47450	20240718	-4.53	31650	20230726	43.13	47450	-4.53	20240718	32950	37.48	20240417	47450	-4.53	20240718	31650	43.13	20230726	0.73	N	051600	200	90 억		4912088	N	N	227	N	00	N
82	20240717	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37600	-50	5	-0.13	13097681800	343578	83.54	37600	38750	37500	48900	26400	37650	38121.98	10.91	0	-5116	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	16920	10.40	1.33	12	0.76	3615.00	28280.00	39550	20240715	-4.93	31650	20230726	18.80	39550	-4.93	20240715	32950	14.11	20240417	39550	-4.93	20240715	31650	18.80	20230726	0.68	N	051600	200	90 억		4909718	N	N	227	N	00	N
83	20240717	150533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37600	-50	5	-0.13	12641382650	331443	80.59	37600	38750	37500	48900	26400	37650	38140.65	10.91	0	-3688	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	16920	10.40	1.33	12	0.74	3615.00	28280.00	39550	20240715	-4.93	31650	20230726	18.80	39550	-4.93	20240715	32950	14.11	20240417	39550	-4.93	20240715	31650	18.80	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
84	20240717	140530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	0	3	0.00	11236275700	294115	71.52	37600	38750	37500	48900	26400	37650	38203.94	10.91	0	4563	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	16943	10.41	1.33	12	0.65	3615.00	28280.00	39550	20240715	-4.80	31650	20230726	18.96	39550	-4.80	20240715	32950	14.26	20240417	39550	-4.80	20240715	31650	18.96	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
85	20240717	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	0	3	0.00	10549925500	275947	67.10	37600	38750	37500	48900	26400	37650	38232.00	10.91	0	5637	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	16943	10.41	1.33	12	0.61	3615.00	28280.00	39550	20240715	-4.80	31650	20230726	18.96	39550	-4.80	20240715	32950	14.26	20240417	39550	-4.80	20240715	31650	18.96	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
86	20240717	120530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37700	50	2	0.13	9673613100	252691	61.44	37600	38750	37500	48900	26400	37650	38282.73	10.91	0	6233	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	16965	10.43	1.33	12	0.56	3615.00	28280.00	39550	20240715	-4.68	31650	20230726	19.12	39550	-4.68	20240715	32950	14.42	20240417	39550	-4.68	20240715	31650	19.12	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
87	20240717	110529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38550	900	2	2.39	7676017500	200227	48.69	37600	38750	37500	48900	26400	37650	38337.06	10.91	0	-1809	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	17348	10.66	1.36	12	0.44	3615.00	28280.00	39550	20240715	-2.53	31650	20230726	21.80	39550	-2.53	20240715	32950	17.00	20240417	39550	-2.53	20240715	31650	21.80	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
88	20240717	100529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	550	2	1.46	2872511400	75539	18.37	37600	38400	37500	48900	26400	37650	38027.57	10.91	0	5232	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	17190	10.57	1.35	12	0.17	3615.00	28280.00	39550	20240715	-3.41	31650	20230726	20.70	39550	-3.41	20240715	32950	15.93	20240417	39550	-3.41	20240715	31650	20.70	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
89	20240717	090431	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37850	200	2	0.53	434699100	11499	2.80	37600	38050	37500	48900	26400	37650	37805.10	10.91	0	1981	39016	38332	37766	37082	36516	38050	36800	90	11250	200	29360	50	1	45000000	17033	10.47	1.34	12	0.03	3615.00	28280.00	39550	20240715	-4.30	31650	20230726	19.59	39550	-4.30	20240715	32950	14.87	20240417	39550	-4.30	20240715	31650	19.59	20230726	0.68	N	051600	200	90 억		4909718	N	N	454	N	00	N
90	20240716	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	-850	5	-2.21	15472352100	409914	62.59	38450	38450	37200	50000	26950	38500	37743.79	10.93	0	-39403	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	16943	10.41	1.33	12	0.91	3615.00	28280.00	39550	20240715	-4.80	31650	20230726	18.96	39550	-4.80	20240715	32950	14.26	20240417	39550	-4.80	20240715	31650	18.96	20230726	0.71	N	051600	200	90 억		4920014	N	N	454	N	00	N
91	20240716	150536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	-850	5	-2.21	14858033550	393612	60.10	38450	38450	37200	50000	26950	38500	37746.16	10.93	0	-41378	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	16943	10.41	1.33	12	0.87	3615.00	28280.00	39550	20240715	-4.80	31650	20230726	18.96	39550	-4.80	20240715	32950	14.26	20240417	39550	-4.80	20240715	31650	18.96	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
92	20240716	140533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37850	-650	5	-1.69	12974581350	343817	52.50	38450	38450	37200	50000	26950	38500	37734.84	10.93	0	-55444	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	17033	10.47	1.34	12	0.76	3615.00	28280.00	39550	20240715	-4.30	31650	20230726	19.59	39550	-4.30	20240715	32950	14.87	20240417	39550	-4.30	20240715	31650	19.59	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
93	20240716	130534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37950	-550	5	-1.43	11332248750	300519	45.89	38450	38450	37200	50000	26950	38500	37706.50	10.93	0	-46422	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	17078	10.50	1.34	12	0.67	3615.00	28280.00	39550	20240715	-4.05	31650	20230726	19.91	39550	-4.05	20240715	32950	15.17	20240417	39550	-4.05	20240715	31650	19.91	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
94	20240716	120533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37600	-900	5	-2.34	9912542600	262899	40.14	38450	38450	37200	50000	26950	38500	37701.97	10.93	0	-48961	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	16920	10.40	1.33	12	0.58	3615.00	28280.00	39550	20240715	-4.93	31650	20230726	18.80	39550	-4.93	20240715	32950	14.11	20240417	39550	-4.93	20240715	31650	18.80	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
95	20240716	110533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37600	-900	5	-2.34	8474497900	224721	34.31	38450	38450	37200	50000	26950	38500	37707.96	10.93	0	-39053	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	16920	10.40	1.33	12	0.50	3615.00	28280.00	39550	20240715	-4.93	31650	20230726	18.80	39550	-4.93	20240715	32950	14.11	20240417	39550	-4.93	20240715	31650	18.80	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
96	20240716	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37450	-1050	5	-2.73	6368388300	168490	25.73	38450	38450	37300	50000	26950	38500	37792.98	10.93	0	-44032	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	16853	10.36	1.32	12	0.37	3615.00	28280.00	39550	20240715	-5.31	31650	20230726	18.33	39550	-5.31	20240715	32950	13.66	20240417	39550	-5.31	20240715	31650	18.33	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
97	20240716	090531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37800	-700	5	-1.82	1520091000	39985	6.11	38450	38450	37800	50000	26950	38500	38005.16	10.93	0	-17391	40166	39332	38716	37882	37266	39750	38300	90	11500	200	30030	50	1	45000000	17010	10.46	1.34	12	0.09	3615.00	28280.00	39550	20240715	-4.42	31650	20230726	19.43	39550	-4.42	20240715	32950	14.72	20240417	39550	-4.42	20240715	31650	19.43	20230726	0.71	N	051600	200	90 억		4920014	N	N	805	N	00	N
98	20240715	160524	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38500	850	2	2.26	25177903450	649875	214.95	38150	39550	38100	48900	26400	37650	38743.19	10.99	0	-1073	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17325	10.65	1.36	12	1.44	3615.00	28280.00	39550	20240715	-2.65	31250	20230707	23.20	39550	-2.65	20240715	32950	16.84	20240417	39550	-2.65	20240715	31650	21.64	20230726	0.68	N	051600	200	90 억		4946196	N	N	805	N	00	N
99	20240715	150528	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38550	900	2	2.39	23938479300	617723	204.32	38150	39550	38100	48900	26400	37650	38752.77	10.99	0	4371	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17348	10.66	1.36	12	1.37	3615.00	28280.00	39550	20240715	-2.53	31250	20230707	23.36	39550	-2.53	20240715	32950	17.00	20240417	39550	-2.53	20240715	31650	21.80	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
100	20240715	140527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38500	850	2	2.26	21807271250	562238	185.97	38150	39550	38100	48900	26400	37650	38786.55	10.99	0	18535	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17325	10.65	1.36	12	1.25	3615.00	28280.00	39550	20240715	-2.65	31250	20230707	23.20	39550	-2.65	20240715	32950	16.84	20240417	39550	-2.65	20240715	31650	21.64	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
101	20240715	130527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38500	850	2	2.26	20554666850	529769	175.23	38150	39550	38100	48900	26400	37650	38799.30	10.99	0	21784	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17325	10.65	1.36	12	1.18	3615.00	28280.00	39550	20240715	-2.65	31250	20230707	23.20	39550	-2.65	20240715	32950	16.84	20240417	39550	-2.65	20240715	31650	21.64	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
102	20240715	120527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38600	950	2	2.52	19573783900	504340	166.82	38150	39550	38100	48900	26400	37650	38810.69	10.99	0	25243	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17370	10.68	1.36	12	1.12	3615.00	28280.00	39550	20240715	-2.40	31250	20230707	23.52	39550	-2.40	20240715	32950	17.15	20240417	39550	-2.40	20240715	31650	21.96	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
103	20240715	110527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38650	1000	2	2.66	18154024350	467477	154.62	38150	39550	38100	48900	26400	37650	38834.05	10.99	0	20357	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17393	10.69	1.37	12	1.04	3615.00	28280.00	39550	20240715	-2.28	31250	20230707	23.68	39550	-2.28	20240715	32950	17.30	20240417	39550	-2.28	20240715	31650	22.12	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
104	20240715	100527	55	30.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	38900	1250	2	3.32	15528843150	399370	132.10	38150	39550	38100	48900	26400	37650	38883.35	10.99	0	25374	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17505	10.76	1.38	12	0.89	3615.00	28280.00	39550	20240715	-1.64	31250	20230707	24.48	39550	-1.64	20240715	32950	18.06	20240417	39550	-1.64	20240715	31650	22.91	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
105	20240715	090528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38450	800	2	2.12	2055056200	53496	17.69	38150	38700	38100	48900	26400	37650	38415.14	10.99	0	5434	38883	38266	37233	36616	35583	38575	36925	90	11250	200	29360	50	1	45000000	17303	10.64	1.36	12	0.12	3615.00	28280.00	39500	20240219	-2.66	31250	20230707	23.04	39500	-2.66	20240219	32950	16.69	20240417	39500	-2.66	20240219	31650	21.48	20230726	0.68	N	051600	200	90 억		4946196	N	N	678	N	00	N
106	20240712	160523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	1050	2	2.87	11165205950	299785	152.94	36450	37850	36200	47550	25650	36600	37243.01	10.79	0	73944	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16943	10.41	1.33	12	0.67	3615.00	28280.00	39500	20240219	-4.68	31250	20230707	20.48	39500	-4.68	20240219	32950	14.26	20240417	39500	-4.68	20240219	31650	18.96	20230726	0.61	N	051600	200	90 억		4853266	N	N	678	N	00	N
107	20240712	150526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37500	900	2	2.46	10508234600	282284	144.01	36450	37850	36200	47550	25650	36600	37225.76	10.79	0	70977	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16875	10.37	1.33	12	0.63	3615.00	28280.00	39500	20240219	-5.06	31250	20230707	20.00	39500	-5.06	20240219	32950	13.81	20240417	39500	-5.06	20240219	31650	18.48	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
108	20240712	140529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37450	850	2	2.32	9212488300	247684	126.36	36450	37850	36200	47550	25650	36600	37194.53	10.79	0	60816	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16853	10.36	1.32	12	0.55	3615.00	28280.00	39500	20240219	-5.19	31250	20230707	19.84	39500	-5.19	20240219	32950	13.66	20240417	39500	-5.19	20240219	31650	18.33	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
109	20240712	130525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	750	2	2.05	6637829850	179259	91.45	36450	37750	36200	47550	25650	36600	37029.27	10.79	0	43870	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16808	10.33	1.32	12	0.40	3615.00	28280.00	39500	20240219	-5.44	31250	20230707	19.52	39500	-5.44	20240219	32950	13.35	20240417	39500	-5.44	20240219	31650	18.01	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
110	20240712	120526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	800	2	2.19	3926165900	106916	54.55	36450	37450	36200	47550	25650	36600	36721.97	10.79	0	18522	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16830	10.35	1.32	12	0.24	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31650	18.17	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
111	20240712	110523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	0	3	0.00	2344108550	64095	32.70	36450	36800	36200	47550	25650	36600	36572.41	10.79	0	3652	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16470	10.12	1.29	12	0.14	3615.00	28280.00	39500	20240219	-7.34	31250	20230707	17.12	39500	-7.34	20240219	32950	11.08	20240417	39500	-7.34	20240219	31650	15.64	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
112	20240712	100526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-150	5	-0.41	1572725200	43037	21.96	36450	36750	36200	47550	25650	36600	36543.56	10.79	0	-2033	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16403	10.08	1.29	12	0.10	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31650	15.17	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
113	20240712	090521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-150	5	-0.41	183376250	5042	2.57	36450	36500	36200	47550	25650	36600	36369.70	10.79	0	2432	37500	37050	36600	36150	35700	36825	35925	90	10950	200	28540	50	1	45000000	16403	10.08	1.29	12	0.01	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31650	15.17	20230726	0.61	N	051600	200	90 억		4853266	N	N	2458	N	00	N
114	20240711	160521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	7055681100	193319	62.83	37050	37050	36150	47700	25700	36700	36497.46	10.82	0	-22802	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16470	10.12	1.29	12	0.43	3615.00	28280.00	39500	20240219	-7.34	31250	20230707	17.12	39500	-7.34	20240219	32950	11.08	20240417	39500	-7.34	20240219	31650	15.64	20230726	0.55	N	051600	200	90 억		4867325	N	N	2458	N	00	N
115	20240711	150526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-150	5	-0.41	6393559600	175216	56.95	37050	37050	36150	47700	25700	36700	36489.52	10.82	0	-17164	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16448	10.11	1.29	12	0.39	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31650	15.48	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
116	20240711	140525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	-400	5	-1.09	5687181000	155837	50.65	37050	37050	36150	47700	25700	36700	36494.34	10.82	0	-25034	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16335	10.04	1.28	12	0.35	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31650	14.69	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
117	20240711	130523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-450	5	-1.23	5052367500	138324	44.96	37050	37050	36150	47700	25700	36700	36525.53	10.82	0	-27837	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16313	10.03	1.28	12	0.31	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31650	14.53	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
118	20240711	120524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	-500	5	-1.36	4567966400	124952	40.61	37050	37050	36150	47700	25700	36700	36557.70	10.82	0	-27867	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16290	10.01	1.28	12	0.28	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	32950	9.86	20240417	39500	-8.35	20240219	31650	14.38	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
119	20240711	110522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	-400	5	-1.09	3476541850	94818	30.82	37050	37050	36300	47700	25700	36700	36665.40	10.82	0	-21543	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16335	10.04	1.28	12	0.21	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31650	14.69	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
120	20240711	100522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-200	5	-0.54	2552869300	69484	22.58	37050	37050	36500	47700	25700	36700	36740.43	10.82	0	-12865	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16425	10.10	1.29	12	0.15	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31650	15.32	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
121	20240711	090521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	150	2	0.41	748316050	20242	6.58	37050	37050	36850	47700	25700	36700	36969.28	10.82	0	-10155	38233	37466	37033	36266	35833	37250	36050	90	11000	200	28620	50	1	45000000	16583	10.19	1.30	12	0.04	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31650	16.43	20230726	0.55	N	051600	200	90 억		4867325	N	N	28810	N	00	N
122	20240710	160521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	-500	5	-1.34	11346330250	306216	62.88	37800	37800	36600	48350	26050	37200	37053.47	10.92	0	-65261	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16515	10.15	1.30	12	0.68	3615.00	28280.00	39500	20240219	-7.09	31250	20230707	17.44	39500	-7.09	20240219	32950	11.38	20240417	39500	-7.09	20240219	31650	15.96	20230726	0.53	N	051600	200	90 억		4911847	N	N	28810	N	00	N
123	20240710	150523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-350	5	-0.94	10860620650	292996	60.17	37800	37800	36600	48350	26050	37200	37067.47	10.92	0	-66200	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16583	10.19	1.30	12	0.65	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31650	16.43	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
124	20240710	140520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	-400	5	-1.08	9148166400	246340	50.58	37800	37800	36750	48350	26050	37200	37136.34	10.92	0	-69531	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16560	10.18	1.30	12	0.55	3615.00	28280.00	39500	20240219	-6.84	31250	20230707	17.76	39500	-6.84	20240219	32950	11.68	20240417	39500	-6.84	20240219	31650	16.27	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
125	20240710	130521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-250	5	-0.67	8019937300	215730	44.30	37800	37800	36750	48350	26050	37200	37175.81	10.92	0	-63067	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16628	10.22	1.31	12	0.48	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31650	16.75	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
126	20240710	120521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	0	3	0.00	7256784250	195125	40.07	37800	37800	36750	48350	26050	37200	37190.44	10.92	0	-61911	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16740	10.29	1.32	12	0.43	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31650	17.54	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
127	20240710	110522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-250	5	-0.67	5648425400	151622	31.13	37800	37800	36900	48350	26050	37200	37253.34	10.92	0	-54167	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16628	10.22	1.31	12	0.34	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31650	16.75	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
128	20240710	100518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-100	5	-0.27	4477874950	119978	24.64	37800	37800	36950	48350	26050	37200	37322.47	10.92	0	-44787	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16695	10.26	1.31	12	0.27	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31650	17.22	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
129	20240710	090520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-200	5	-0.54	1802875250	48142	9.89	37800	37800	37000	48350	26050	37200	37449.11	10.92	0	-18913	38733	37966	37083	36316	35433	37525	35875	90	11150	200	29010	50	1	45000000	16650	10.24	1.31	12	0.11	3615.00	28280.00	39500	20240219	-6.33	31250	20230707	18.40	39500	-6.33	20240219	32950	12.29	20240417	39500	-6.33	20240219	31650	16.90	20230726	0.53	N	051600	200	90 억		4911847	N	N	25818	N	00	N
130	20240709	160520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	650	2	1.78	17915224500	482941	277.61	37250	37850	36200	47500	25600	36550	37095.83	10.90	0	3159	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16740	10.29	1.32	12	1.07	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31650	17.54	20230726	0.51	N	051600	200	90 억		4902932	N	N	25818	N	00	N
131	20240709	150520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	750	2	2.05	17234427500	464658	267.10	37250	37850	36200	47500	25600	36550	37090.56	10.90	0	-784	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16785	10.32	1.32	12	1.03	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31650	17.85	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
132	20240709	140521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	550	2	1.50	15340117200	413627	237.77	37250	37850	36200	47500	25600	36550	37086.84	10.90	0	-9507	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16695	10.26	1.31	12	0.92	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31650	17.22	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
133	20240709	130522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	350	2	0.96	8434509850	228956	131.61	37250	37250	36200	47500	25600	36550	36839.00	10.90	0	-10747	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16605	10.21	1.30	12	0.51	3615.00	28280.00	39500	20240219	-6.58	31250	20230707	18.08	39500	-6.58	20240219	32950	11.99	20240417	39500	-6.58	20240219	31650	16.59	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
134	20240709	120523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	0	3	0.00	5690003200	154671	88.91	37250	37250	36200	47500	25600	36550	36787.78	10.90	0	-29412	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16448	10.11	1.29	12	0.34	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31650	15.48	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
135	20240709	110522	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-150	5	-0.41	4773297200	129469	74.42	37250	37250	36350	47500	25600	36550	36868.26	10.90	0	-26500	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16380	10.07	1.29	12	0.29	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31650	15.01	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
136	20240709	100521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	150	2	0.41	3391329100	91650	52.68	37250	37250	36600	47500	25600	36550	37003.05	10.90	0	-15882	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16515	10.15	1.30	12	0.20	3615.00	28280.00	39500	20240219	-7.09	31250	20230707	17.44	39500	-7.09	20240219	32950	11.38	20240417	39500	-7.09	20240219	31650	15.96	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
137	20240709	090520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	300	2	0.82	936503250	25242	14.51	37250	37250	36750	47500	25600	36550	37100.99	10.90	0	-1869	37316	36932	36366	35982	35416	37125	36175	90	10950	200	28500	50	1	45000000	16583	10.19	1.30	12	0.06	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31650	16.43	20230726	0.51	N	051600	200	90 억		4902932	N	N	620	N	00	N
138	20240708	160517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	700	2	1.95	6302030250	173166	128.73	35900	36750	35800	46600	25100	35850	36392.94	10.81	0	30650	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16448	10.11	1.29	12	0.38	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31650	15.48	20230726	0.50	N	051600	200	90 억		4866715	N	N	620	N	00	N
139	20240708	150518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	650	2	1.81	5964906350	163942	121.87	35900	36750	35800	46600	25100	35850	36384.25	10.81	0	32107	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16425	10.10	1.29	12	0.36	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31650	15.32	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
140	20240708	140520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	600	2	1.67	4686865000	128776	95.73	35900	36750	35800	46600	25100	35850	36395.49	10.81	0	16873	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16403	10.08	1.29	12	0.29	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31650	15.17	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
141	20240708	130516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	600	2	1.67	4131839400	113531	84.40	35900	36750	35800	46600	25100	35850	36393.93	10.81	0	12049	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16403	10.08	1.29	12	0.25	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31650	15.17	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
142	20240708	120518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	650	2	1.81	3569330650	98094	72.92	35900	36750	35800	46600	25100	35850	36386.84	10.81	0	8171	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16425	10.10	1.29	12	0.22	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31650	15.32	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
143	20240708	110516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	400	2	1.12	2361563550	65094	48.39	35900	36650	35800	46600	25100	35850	36279.28	10.81	0	-653	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16313	10.03	1.28	12	0.14	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31650	14.53	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
144	20240708	100517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	450	2	1.26	1373425500	37962	28.22	35900	36450	35800	46600	25100	35850	36178.96	10.81	0	-5385	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16335	10.04	1.28	12	0.08	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31650	14.69	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
145	20240708	090517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	50	2	0.14	207910250	5794	4.31	35900	36050	35800	46600	25100	35850	35883.72	10.81	0	878	36783	36316	35983	35516	35183	36150	35350	90	10750	200	27960	50	1	45000000	16155	9.93	1.27	12	0.01	3615.00	28280.00	39500	20240219	-9.11	31250	20230707	14.88	39500	-9.11	20240219	32950	8.95	20240417	39500	-9.11	20240219	31650	13.43	20230726	0.50	N	051600	200	90 억		4866715	N	N	3641	N	00	N
146	20240705	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	-150	5	-0.42	4825308200	134164	88.59	36150	36450	35650	46800	25200	36000	35965.86	10.86	0	-8877	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16133	9.92	1.27	12	0.30	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	32950	8.80	20240417	39500	-9.24	20240219	31250	14.72	20230707	0.50	N	051600	200	90 억		4886137	N	N	3641	N	00	N
147	20240705	150517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-250	5	-0.69	4245156150	117941	77.88	36150	36450	35650	46800	25200	36000	35993.90	10.86	0	-13490	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16088	9.89	1.26	12	0.26	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
148	20240705	140517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	-200	5	-0.56	3063995050	84898	56.06	36150	36450	35800	46800	25200	36000	36090.31	10.86	0	-6539	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16110	9.90	1.27	12	0.19	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	32950	8.65	20240417	39500	-9.37	20240219	31250	14.56	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
149	20240705	130516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	-150	5	-0.42	2530015250	70021	46.24	36150	36450	35800	46800	25200	36000	36132.24	10.86	0	-1568	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16133	9.92	1.27	12	0.16	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	32950	8.80	20240417	39500	-9.24	20240219	31250	14.72	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
150	20240705	120516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	50	2	0.14	1886189200	52105	34.41	36150	36450	36000	46800	25200	36000	36199.78	10.86	0	-1104	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16223	9.97	1.27	12	0.12	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	32950	9.41	20240417	39500	-8.73	20240219	31250	15.36	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
151	20240705	110515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	50	2	0.14	1332939450	36790	24.29	36150	36450	36000	46800	25200	36000	36231.04	10.86	0	-417	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16223	9.97	1.27	12	0.08	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	32950	9.41	20240417	39500	-8.73	20240219	31250	15.36	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
152	20240705	100515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	150	2	0.42	856940900	23627	15.60	36150	36450	36000	46800	25200	36000	36269.58	10.86	0	2390	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16268	10.00	1.28	12	0.05	3615.00	28280.00	39500	20240219	-8.48	31250	20230707	15.68	39500	-8.48	20240219	32950	9.71	20240417	39500	-8.48	20240219	31250	15.68	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
153	20240705	090516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	400	2	1.11	189871800	5243	3.46	36150	36400	36000	46800	25200	36000	36214.42	10.86	0	526	36466	36232	35966	35732	35466	36100	35600	90	10800	200	28080	50	1	45000000	16380	10.07	1.29	12	0.01	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.50	N	051600	200	90 억		4886137	N	N	753	N	00	N
154	20240704	160513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	-100	5	-0.28	5419896300	151008	158.19	36150	36200	35700	46900	25300	36100	35891.33	10.96	0	-5234	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16200	9.96	1.27	12	0.34	3615.00	28280.00	39500	20240219	-8.86	31250	20230707	15.20	39500	-8.86	20240219	32950	9.26	20240417	39500	-8.86	20240219	31250	15.20	20230707	0.51	N	051600	200	90 억		4932241	N	N	753	N	00	N
155	20240704	150515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	-100	5	-0.28	4995931500	139216	145.84	36150	36200	35700	46900	25300	36100	35886.19	10.96	0	-5479	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16200	9.96	1.27	12	0.31	3615.00	28280.00	39500	20240219	-8.86	31250	20230707	15.20	39500	-8.86	20240219	32950	9.26	20240417	39500	-8.86	20240219	31250	15.20	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
156	20240704	140515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	-250	5	-0.69	4224944100	117734	123.33	36150	36200	35700	46900	25300	36100	35885.51	10.96	0	-7325	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16133	9.92	1.27	12	0.26	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	32950	8.80	20240417	39500	-9.24	20240219	31250	14.72	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
157	20240704	130515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-350	5	-0.97	3653043100	101788	106.63	36150	36200	35700	46900	25300	36100	35888.74	10.96	0	-8986	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16088	9.89	1.26	12	0.23	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
158	20240704	120514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-350	5	-0.97	3337365900	92965	97.39	36150	36200	35700	46900	25300	36100	35899.17	10.96	0	-8604	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16088	9.89	1.26	12	0.21	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
159	20240704	110514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	-250	5	-0.69	2566552850	71417	74.81	36150	36200	35750	46900	25300	36100	35937.56	10.96	0	-960	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16133	9.92	1.27	12	0.16	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	32950	8.80	20240417	39500	-9.24	20240219	31250	14.72	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
160	20240704	100514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36100	0	3	0.00	2012483000	56015	58.68	36150	36200	35750	46900	25300	36100	35927.57	10.96	0	7094	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16245	9.99	1.28	12	0.12	3615.00	28280.00	39500	20240219	-8.61	31250	20230707	15.52	39500	-8.61	20240219	32950	9.56	20240417	39500	-8.61	20240219	31250	15.52	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
161	20240704	090514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	-50	5	-0.14	32915150	912	0.96	36150	36200	36050	46900	25300	36100	36091.17	10.96	0	-67	37200	36650	36300	35750	35400	36475	35575	90	10800	200	28150	50	1	45000000	16223	9.97	1.27	12	0.00	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	32950	9.41	20240417	39500	-8.73	20240219	31250	15.36	20230707	0.51	N	051600	200	90 억		4932241	N	N	255	N	00	N
162	20240703	160511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36100	-300	5	-0.82	3446742350	94995	99.67	36750	36850	35950	47300	25500	36400	36283.56	10.99	0	-25886	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16245	9.99	1.28	12	0.21	3615.00	28280.00	39500	20240219	-8.61	31250	20230707	15.52	39500	-8.61	20240219	32950	9.56	20240417	39500	-8.61	20240219	31250	15.52	20230707	0.50	N	051600	200	90 억		4946490	N	N	255	N	00	N
163	20240703	150513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36100	-300	5	-0.82	2624166950	72152	75.71	36750	36850	36050	47300	25500	36400	36369.98	10.99	0	-28236	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16245	9.99	1.28	12	0.16	3615.00	28280.00	39500	20240219	-8.61	31250	20230707	15.52	39500	-8.61	20240219	32950	9.56	20240417	39500	-8.61	20240219	31250	15.52	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
164	20240703	140514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	-200	5	-0.55	2171675600	59625	62.56	36750	36850	36100	47300	25500	36400	36422.23	10.99	0	-21600	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16290	10.01	1.28	12	0.13	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	32950	9.86	20240417	39500	-8.35	20240219	31250	15.84	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
165	20240703	130512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	-250	5	-0.69	1966026050	53938	56.59	36750	36850	36100	47300	25500	36400	36449.74	10.99	0	-20303	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16268	10.00	1.28	12	0.12	3615.00	28280.00	39500	20240219	-8.48	31250	20230707	15.68	39500	-8.48	20240219	32950	9.71	20240417	39500	-8.48	20240219	31250	15.68	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
166	20240703	120512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	-100	5	-0.27	1785131450	48936	51.35	36750	36850	36100	47300	25500	36400	36478.90	10.99	0	-18534	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16335	10.04	1.28	12	0.11	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31250	16.16	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
167	20240703	110514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-150	5	-0.41	1535415450	42049	44.12	36750	36850	36100	47300	25500	36400	36514.91	10.99	0	-16969	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16313	10.03	1.28	12	0.09	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31250	16.00	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
168	20240703	100514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	50	2	0.14	1079985800	29470	30.92	36750	36850	36350	47300	25500	36400	36646.96	10.99	0	-13016	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16403	10.08	1.29	12	0.07	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
169	20240703	090512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	100	2	0.27	79309350	2162	2.27	36750	36750	36500	47300	25500	36400	36683.33	10.99	0	-603	37233	36816	36483	36066	35733	36650	35900	90	10900	200	28390	50	1	45000000	16425	10.10	1.29	12	0.00	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.50	N	051600	200	90 억		4946490	N	N	619	N	00	N
170	20240702	160511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-450	5	-1.22	3470338350	95239	59.22	36850	36900	36150	47900	25800	36850	36438.31	10.99	0	-1901	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16380	10.07	1.29	12	0.21	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.51	N	051600	200	90 억		4945487	N	N	619	N	00	N
171	20240702	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-350	5	-0.95	3239762000	88911	55.28	36850	36900	36150	47900	25800	36850	36438.26	10.99	0	-1637	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16425	10.10	1.29	12	0.20	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
172	20240702	140512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-350	5	-0.95	2774030100	76141	47.34	36850	36900	36150	47900	25800	36850	36432.80	10.99	0	-3393	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16425	10.10	1.29	12	0.17	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
173	20240702	130512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-300	5	-0.81	2530384350	69464	43.19	36850	36900	36150	47900	25800	36850	36427.28	10.99	0	-2861	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16448	10.11	1.29	12	0.15	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
174	20240702	120513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-300	5	-0.81	2182553650	59943	37.27	36850	36900	36150	47900	25800	36850	36410.48	10.99	0	-4045	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16448	10.11	1.29	12	0.13	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
175	20240702	110511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-400	5	-1.09	1807211750	49677	30.89	36850	36900	36150	47900	25800	36850	36379.24	10.99	0	-5345	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16403	10.08	1.29	12	0.11	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
176	20240702	100512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	-550	5	-1.49	1574047000	43271	26.91	36850	36900	36150	47900	25800	36850	36376.49	10.99	0	-6888	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16335	10.04	1.28	12	0.10	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31250	16.16	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
177	20240702	090513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-350	5	-0.95	350980250	9583	5.96	36850	36900	36350	47900	25800	36850	36625.30	10.99	0	-5355	38616	37732	37216	36332	35816	37475	36075	90	11050	200	28740	50	1	45000000	16425	10.10	1.29	12	0.02	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.51	N	051600	200	90 억		4945487	N	N	6202	N	00	N
178	20240701	160510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-1100	5	-2.90	5988297750	160598	92.45	37950	38100	36700	49300	26600	37950	37290.30	11.04	0	-21460	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16583	10.19	1.30	12	0.36	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31250	17.92	20230707	0.52	N	051600	200	90 억		4967361	N	N	6202	N	00	N
179	20240701	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-1100	5	-2.90	4866020150	130113	74.90	37950	38100	36850	49300	26600	37950	37398.42	11.04	0	-14405	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16583	10.19	1.30	12	0.29	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31250	17.92	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
180	20240701	140510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	-750	5	-1.98	3654603850	97414	56.08	37950	38100	37150	49300	26600	37950	37516.21	11.04	0	-9432	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16740	10.29	1.32	12	0.22	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
181	20240701	130510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	-750	5	-1.98	3322221000	88482	50.94	37950	38100	37200	49300	26600	37950	37546.86	11.04	0	-8644	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16740	10.29	1.32	12	0.20	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
182	20240701	120512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	-550	5	-1.45	2731680550	72645	41.82	37950	38100	37350	49300	26600	37950	37603.15	11.04	0	-4169	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16830	10.35	1.32	12	0.16	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31250	19.68	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
183	20240701	110510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	-400	5	-1.05	2181537450	57960	33.37	37950	38100	37350	49300	26600	37950	37638.67	11.04	0	-3479	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16898	10.39	1.33	12	0.13	3615.00	28280.00	39500	20240219	-4.94	31250	20230707	20.16	39500	-4.94	20240219	32950	13.96	20240417	39500	-4.94	20240219	31250	20.16	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
184	20240701	100509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	-600	5	-1.58	1696108450	45013	25.91	37950	38100	37350	49300	26600	37950	37680.41	11.04	0	-3748	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	16808	10.33	1.32	12	0.10	3615.00	28280.00	39500	20240219	-5.44	31250	20230707	19.52	39500	-5.44	20240219	32950	13.35	20240417	39500	-5.44	20240219	31250	19.52	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N
185	20240701	090509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38000	50	2	0.13	313169950	8258	4.75	37950	38050	37700	49300	26600	37950	37923.22	11.04	0	3461	38550	38250	37700	37400	36850	38400	37550	90	11350	200	29600	50	1	45000000	17100	10.51	1.34	12	0.02	3615.00	28280.00	39500	20240219	-3.80	31250	20230707	21.60	39500	-3.80	20240219	32950	15.33	20240417	39500	-3.80	20240219	31250	21.60	20230707	0.52	N	051600	200	90 억		4967361	N	N	488	N	00	N