KissMeData/051600/price/prices-20240801.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	20240830	160523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41650	250	2	0.60	6417482350	153350	74.85	41750	42300	41450	53800	29000	41400	41848.99	12.54	0	572	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18743	11.52	1.47	12	0.34	3615.00	28280.00	47450	20240718	-12.22	32050	20231005	29.95	47450	-12.22	20240718	32950	26.40	20240417	47450	-12.22	20240718	32050	29.95	20231005	0.46	N	051600	200	90 억		5643455	N	N	1765	N	00	N
3	20240830	150528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41750	350	2	0.85	5568934450	132989	64.91	41750	42300	41450	53800	29000	41400	41875.16	12.54	0	2627	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18788	11.55	1.48	12	0.30	3615.00	28280.00	47450	20240718	-12.01	32050	20231005	30.27	47450	-12.01	20240718	32950	26.71	20240417	47450	-12.01	20240718	32050	30.27	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
4	20240830	140528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	100	2	0.24	4887006150	116641	56.93	41750	42300	41450	53800	29000	41400	41897.85	12.54	0	-2060	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18675	11.48	1.47	12	0.26	3615.00	28280.00	47450	20240718	-12.54	32050	20231005	29.49	47450	-12.54	20240718	32950	25.95	20240417	47450	-12.54	20240718	32050	29.49	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
5	20240830	130525	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41700	300	2	0.72	4370547350	104212	50.86	41750	42300	41500	53800	29000	41400	41939.02	12.54	0	-3023	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18765	11.54	1.47	12	0.23	3615.00	28280.00	47450	20240718	-12.12	32050	20231005	30.11	47450	-12.12	20240718	32950	26.56	20240417	47450	-12.12	20240718	32050	30.11	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
6	20240830	120528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	450	2	1.09	3850647800	91757	44.78	41750	42300	41500	53800	29000	41400	41965.73	12.54	0	-1450	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18833	11.58	1.48	12	0.20	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
7	20240830	110529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	450	2	1.09	3291663750	78401	38.27	41750	42300	41500	53800	29000	41400	41984.99	12.54	0	2109	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18833	11.58	1.48	12	0.17	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
8	20240830	100529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42150	750	2	1.81	2387096700	56864	27.75	41750	42300	41500	53800	29000	41400	41979.08	12.54	0	10101	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18968	11.66	1.49	12	0.13	3615.00	28280.00	47450	20240718	-11.17	32050	20231005	31.51	47450	-11.17	20240718	32950	27.92	20240417	47450	-11.17	20240718	32050	31.51	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
9	20240830	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42050	650	2	1.57	482420400	11473	5.60	41750	42300	41500	53800	29000	41400	42048.49	12.54	0	4670	43333	42366	41833	40866	40333	42100	40600	90	12400	200	32290	50	1	45000000	18923	11.63	1.49	12	0.03	3615.00	28280.00	47450	20240718	-11.38	32050	20231005	31.20	47450	-11.38	20240718	32950	27.62	20240417	47450	-11.38	20240718	32050	31.20	20231005	0.46	N	051600	200	90 억		5643455	N	N	220	N	00	N
10	20240829	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	-1600	5	-3.72	8551752200	204153	65.74	42650	42800	41300	55900	30100	43000	41890.87	12.60	0	-46343	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18630	11.45	1.46	12	0.45	3615.00	28280.00	47450	20240718	-12.75	32050	20231005	29.17	47450	-12.75	20240718	32950	25.64	20240417	47450	-12.75	20240718	32050	29.17	20231005	0.50	N	051600	200	90 억		5669151	N	N	220	N	00	N
11	20240829	150535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	-1500	5	-3.49	7844690950	187074	60.24	42650	42800	41450	55900	30100	43000	41933.45	12.60	0	-47407	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18675	11.48	1.47	12	0.42	3615.00	28280.00	47450	20240718	-12.54	32050	20231005	29.49	47450	-12.54	20240718	32950	25.95	20240417	47450	-12.54	20240718	32050	29.49	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
12	20240829	140537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41650	-1350	5	-3.14	6850446000	163137	52.53	42650	42800	41450	55900	30100	43000	41991.80	12.60	0	-39771	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18743	11.52	1.47	12	0.36	3615.00	28280.00	47450	20240718	-12.22	32050	20231005	29.95	47450	-12.22	20240718	32950	26.40	20240417	47450	-12.22	20240718	32050	29.95	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
13	20240829	130538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41700	-1300	5	-3.02	6202259250	147563	47.52	42650	42800	41450	55900	30100	43000	42031.07	12.60	0	-35460	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18765	11.54	1.47	12	0.33	3615.00	28280.00	47450	20240718	-12.12	32050	20231005	30.11	47450	-12.12	20240718	32950	26.56	20240417	47450	-12.12	20240718	32050	30.11	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
14	20240829	120533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41950	-1050	5	-2.44	4814102350	114201	36.77	42650	42800	41700	55900	30100	43000	42154.42	12.60	0	-28220	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18878	11.60	1.48	12	0.25	3615.00	28280.00	47450	20240718	-11.59	32050	20231005	30.89	47450	-11.59	20240718	32950	27.31	20240417	47450	-11.59	20240718	32050	30.89	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
15	20240829	110537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42050	-950	5	-2.21	3568898900	84496	27.21	42650	42800	41900	55900	30100	43000	42237.22	12.60	0	-14464	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	18923	11.63	1.49	12	0.19	3615.00	28280.00	47450	20240718	-11.38	32050	20231005	31.20	47450	-11.38	20240718	32950	27.62	20240417	47450	-11.38	20240718	32050	31.20	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
16	20240829	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42350	-650	5	-1.51	2748256800	65098	20.96	42650	42800	41900	55900	30100	43000	42216.86	12.60	0	-5439	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	19058	11.72	1.50	12	0.14	3615.00	28280.00	47450	20240718	-10.75	32050	20231005	32.14	47450	-10.75	20240718	32950	28.53	20240417	47450	-10.75	20240718	32050	32.14	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
17	20240829	090535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42500	-500	5	-1.16	445237900	10473	3.37	42650	42800	42300	55900	30100	43000	42511.53	12.60	0	-2125	44866	43932	43366	42432	41866	43650	42150	90	12900	200	33540	50	1	45000000	19125	11.76	1.50	12	0.02	3615.00	28280.00	47450	20240718	-10.43	32050	20231005	32.61	47450	-10.43	20240718	32950	28.98	20240417	47450	-10.43	20240718	32050	32.61	20231005	0.50	N	051600	200	90 억		5669151	N	N	0	N	00	N
18	20240828	160518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	0	3	0.00	13420565050	309322	108.77	43150	44300	42800	55900	30100	43000	43387.37	12.53	0	-7466	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19350	11.89	1.52	12	0.69	3615.00	28280.00	47450	20240718	-9.38	32050	20231005	34.17	47450	-9.38	20240718	32950	30.50	20240417	47450	-9.38	20240718	32050	34.17	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
19	20240828	150521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	-100	5	-0.23	12762965150	294010	103.38	43150	44300	42800	55900	30100	43000	43410.09	12.53	0	-9444	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19305	11.87	1.52	12	0.65	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32050	33.85	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
20	20240828	140524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	-150	5	-0.35	11422775400	262824	92.42	43150	44300	42800	55900	30100	43000	43461.84	12.53	0	-8623	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19283	11.85	1.52	12	0.58	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32050	33.70	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
21	20240828	130523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43500	500	2	1.16	9755605800	224198	78.83	43150	44300	42950	55900	30100	43000	43513.54	12.53	0	1970	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19575	12.03	1.54	12	0.50	3615.00	28280.00	47450	20240718	-8.32	32050	20231005	35.73	47450	-8.32	20240718	32950	32.02	20240417	47450	-8.32	20240718	32050	35.73	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
22	20240828	120520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43150	150	2	0.35	8986425800	206433	72.59	43150	44300	42950	55900	30100	43000	43532.14	12.53	0	4431	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19418	11.94	1.53	12	0.46	3615.00	28280.00	47450	20240718	-9.06	32050	20231005	34.63	47450	-9.06	20240718	32950	30.96	20240417	47450	-9.06	20240718	32050	34.63	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
23	20240828	110521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	250	2	0.58	7389712950	169523	59.61	43150	44300	42950	55900	30100	43000	43591.50	12.53	0	-8524	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19463	11.96	1.53	12	0.38	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32050	34.95	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
24	20240828	100544	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43350	350	2	0.81	6238560150	142870	50.24	43150	44300	42950	55900	30100	43000	43666.38	12.53	0	-12410	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19508	11.99	1.53	12	0.32	3615.00	28280.00	47450	20240718	-8.64	32050	20231005	35.26	47450	-8.64	20240718	32950	31.56	20240417	47450	-8.64	20240718	32050	35.26	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
25	20240828	090529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	44250	1250	2	2.91	2002011500	45783	16.10	43150	44300	42950	55900	30100	43000	43729.60	12.53	0	12863	44366	43682	42466	41782	40566	44025	42125	90	12900	200	33540	50	1	45000000	19913	12.24	1.56	12	0.10	3615.00	28280.00	47450	20240718	-6.74	32050	20231005	38.07	47450	-6.74	20240718	32950	34.29	20240417	47450	-6.74	20240718	32050	38.07	20231005	0.49	N	051600	200	90 억		5639929	N	N	23	N	00	N
26	20240827	160520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	1450	2	3.49	12016801650	283309	78.53	41300	43150	41250	54000	29100	41550	42416.29	12.52	0	9421	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19350	11.89	1.52	12	0.63	3615.00	28280.00	47450	20240718	-9.38	32050	20231005	34.17	47450	-9.38	20240718	32950	30.50	20240417	47450	-9.38	20240718	32050	34.17	20231005	0.49	N	051600	200	90 억		5634795	N	N	23	N	00	N
27	20240827	150521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43100	1550	2	3.73	11274370100	266049	73.74	41300	43150	41250	54000	29100	41550	42377.85	12.52	0	7411	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19395	11.92	1.52	12	0.59	3615.00	28280.00	47450	20240718	-9.17	32050	20231005	34.48	47450	-9.17	20240718	32950	30.80	20240417	47450	-9.17	20240718	32050	34.48	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
28	20240827	140523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	1300	2	3.13	9584022750	226748	62.85	41300	43150	41250	54000	29100	41550	42268.11	12.52	0	12439	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19283	11.85	1.52	12	0.50	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32050	33.70	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
29	20240827	130524	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	750	2	1.81	5876775000	140257	38.88	41300	42350	41250	54000	29100	41550	41900.70	12.52	0	32047	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19035	11.70	1.50	12	0.31	3615.00	28280.00	47450	20240718	-10.85	32050	20231005	31.98	47450	-10.85	20240718	32950	28.38	20240417	47450	-10.85	20240718	32050	31.98	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
30	20240827	120526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	700	2	1.68	5162000450	123346	34.19	41300	42350	41250	54000	29100	41550	41850.39	12.52	0	31765	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19013	11.69	1.49	12	0.27	3615.00	28280.00	47450	20240718	-10.96	32050	20231005	31.83	47450	-10.96	20240718	32950	28.22	20240417	47450	-10.96	20240718	32050	31.83	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
31	20240827	110523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	700	2	1.68	4400571550	105301	29.19	41300	42350	41250	54000	29100	41550	41791.00	12.52	0	27709	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	19013	11.69	1.49	12	0.23	3615.00	28280.00	47450	20240718	-10.96	32050	20231005	31.83	47450	-10.96	20240718	32950	28.22	20240417	47450	-10.96	20240718	32050	31.83	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
32	20240827	100520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	250	2	0.60	2592682850	62370	17.29	41300	41850	41250	54000	29100	41550	41569.47	12.52	0	17252	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	18810	11.56	1.48	12	0.14	3615.00	28280.00	47450	20240718	-11.91	32050	20231005	30.42	47450	-11.91	20240718	32950	26.86	20240417	47450	-11.91	20240718	32050	30.42	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
33	20240827	090520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41650	100	2	0.24	816042850	19689	5.46	41300	41700	41250	54000	29100	41550	41445.25	12.52	0	11110	43083	42316	41233	40466	39383	41775	39925	90	12450	200	32400	50	1	45000000	18743	11.52	1.47	12	0.04	3615.00	28280.00	47450	20240718	-12.22	32050	20231005	29.95	47450	-12.22	20240718	32950	26.40	20240417	47450	-12.22	20240718	32050	29.95	20231005	0.49	N	051600	200	90 억		5634795	N	N	6	N	00	N
34	20240826	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41550	-1050	5	-2.46	14804649150	359926	174.88	41900	42000	40150	55300	29850	42600	41128.97	12.51	0	47673	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18698	11.49	1.47	12	0.80	3615.00	28280.00	47450	20240718	-12.43	32050	20231005	29.64	47450	-12.43	20240718	32950	26.10	20240417	47450	-12.43	20240718	32050	29.64	20231005	0.51	N	051600	200	90 억		5627904	N	N	6	N	00	N
35	20240826	150518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41650	-950	5	-2.23	14085937600	342652	166.49	41900	42000	40150	55300	29850	42600	41105.22	12.51	0	44806	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18743	11.52	1.47	12	0.76	3615.00	28280.00	47450	20240718	-12.22	32050	20231005	29.95	47450	-12.22	20240718	32950	26.40	20240417	47450	-12.22	20240718	32050	29.95	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
36	20240826	140520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41650	-950	5	-2.23	13365595550	325362	158.09	41900	42000	40150	55300	29850	42600	41075.54	12.51	0	41165	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18743	11.52	1.47	12	0.72	3615.00	28280.00	47450	20240718	-12.22	32050	20231005	29.95	47450	-12.22	20240718	32950	26.40	20240417	47450	-12.22	20240718	32050	29.95	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
37	20240826	130523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	-800	5	-1.88	12514646050	305038	148.21	41900	42000	40150	55300	29850	42600	41022.53	12.51	0	37179	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18810	11.56	1.48	12	0.68	3615.00	28280.00	47450	20240718	-11.91	32050	20231005	30.42	47450	-11.91	20240718	32950	26.86	20240417	47450	-11.91	20240718	32050	30.42	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
38	20240826	120518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41700	-900	5	-2.11	11595599200	283014	137.51	41900	42000	40150	55300	29850	42600	40967.37	12.51	0	31378	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18765	11.54	1.47	12	0.63	3615.00	28280.00	47450	20240718	-12.12	32050	20231005	30.11	47450	-12.12	20240718	32950	26.56	20240417	47450	-12.12	20240718	32050	30.11	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
39	20240826	110519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	-1200	5	-2.82	10785031000	263536	128.05	41900	42000	40150	55300	29850	42600	40919.40	12.51	0	25337	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18630	11.45	1.46	12	0.59	3615.00	28280.00	47450	20240718	-12.75	32050	20231005	29.17	47450	-12.75	20240718	32950	25.64	20240417	47450	-12.75	20240718	32050	29.17	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
40	20240826	100521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-1500	5	-3.52	8698219200	212926	103.46	41900	42000	40150	55300	29850	42600	40844.55	12.51	0	16425	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18495	11.37	1.45	12	0.47	3615.00	28280.00	47450	20240718	-13.38	32050	20231005	28.24	47450	-13.38	20240718	32950	24.73	20240417	47450	-13.38	20240718	32050	28.24	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
41	20240826	090519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40550	-2050	5	-4.81	2871776600	69909	33.97	41900	42000	40250	55300	29850	42600	41061.82	12.51	0	-7609	43666	43132	42566	42032	41466	42850	41750	90	12700	200	33220	50	1	45000000	18248	11.22	1.43	12	0.16	3615.00	28280.00	47450	20240718	-14.54	32050	20231005	26.52	47450	-14.54	20240718	32950	23.07	20240417	47450	-14.54	20240718	32050	26.52	20231005	0.51	N	051600	200	90 억		5627904	N	N	1	N	00	N
42	20240823	160516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42600	-300	5	-0.70	8731859700	205293	80.79	42700	43100	42000	55700	30050	42900	42533.59	12.47	0	48839	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19170	11.78	1.51	12	0.46	3615.00	28280.00	47450	20240718	-10.22	32050	20231005	32.92	47450	-10.22	20240718	32950	29.29	20240417	47450	-10.22	20240718	32050	32.92	20231005	0.52	N	051600	200	90 억		5612526	N	N	1	N	00	N
43	20240823	150519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42650	-250	5	-0.58	8196459500	192733	75.85	42700	43100	42000	55700	30050	42900	42527.53	12.47	0	49234	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19193	11.80	1.51	12	0.43	3615.00	28280.00	47450	20240718	-10.12	32050	20231005	33.07	47450	-10.12	20240718	32950	29.44	20240417	47450	-10.12	20240718	32050	33.07	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
44	20240823	140519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42550	-350	5	-0.82	7319022300	172172	67.76	42700	43100	42000	55700	30050	42900	42509.94	12.47	0	42498	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19148	11.77	1.50	12	0.38	3615.00	28280.00	47450	20240718	-10.33	32050	20231005	32.76	47450	-10.33	20240718	32950	29.14	20240417	47450	-10.33	20240718	32050	32.76	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
45	20240823	130519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	-150	5	-0.35	6428194500	151283	59.54	42700	43100	42000	55700	30050	42900	42491.18	12.47	0	39340	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19238	11.83	1.51	12	0.34	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32050	33.39	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
46	20240823	120517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42600	-300	5	-0.70	5786775050	136281	53.63	42700	43100	42000	55700	30050	42900	42462.08	12.47	0	36547	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19170	11.78	1.51	12	0.30	3615.00	28280.00	47450	20240718	-10.22	32050	20231005	32.92	47450	-10.22	20240718	32950	29.29	20240417	47450	-10.22	20240718	32050	32.92	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
47	20240823	110518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42150	-750	5	-1.75	4976533900	117217	46.13	42700	43100	42000	55700	30050	42900	42455.73	12.47	0	25407	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	18968	11.66	1.49	12	0.26	3615.00	28280.00	47450	20240718	-11.17	32050	20231005	31.51	47450	-11.17	20240718	32950	27.92	20240417	47450	-11.17	20240718	32050	31.51	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
48	20240823	100518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42550	-350	5	-0.82	2968198900	69736	27.44	42700	43100	42100	55700	30050	42900	42563.36	12.47	0	15888	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19148	11.77	1.50	12	0.15	3615.00	28280.00	47450	20240718	-10.33	32050	20231005	32.76	47450	-10.33	20240718	32950	29.14	20240417	47450	-10.33	20240718	32050	32.76	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
49	20240823	090519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	50	2	0.12	628033850	14681	5.78	42700	43000	42550	55700	30050	42900	42778.67	12.47	0	1105	43966	43432	42916	42382	41866	43175	42125	90	12800	200	33460	50	1	45000000	19328	11.88	1.52	12	0.03	3615.00	28280.00	47450	20240718	-9.48	32050	20231005	34.01	47450	-9.48	20240718	32950	30.35	20240417	47450	-9.48	20240718	32050	34.01	20231005	0.52	N	051600	200	90 억		5612526	N	N	515	N	00	N
50	20240822	160516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	-300	5	-0.69	10858362300	253148	95.38	43400	43450	42400	56100	30250	43200	42893.31	12.33	0	103066	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19305	11.87	1.52	12	0.56	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32050	33.85	20231005	0.53	N	051600	200	90 억		5547336	N	N	515	N	00	N
51	20240822	150519	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	-300	5	-0.69	10329448450	240816	90.74	43400	43450	42400	56100	30250	43200	42893.52	12.33	0	98781	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19305	11.87	1.52	12	0.54	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32050	33.85	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
52	20240822	140520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42900	-300	5	-0.69	9716684700	226511	85.35	43400	43450	42400	56100	30250	43200	42897.17	12.33	0	93541	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19305	11.87	1.52	12	0.50	3615.00	28280.00	47450	20240718	-9.59	32050	20231005	33.85	47450	-9.59	20240718	32950	30.20	20240417	47450	-9.59	20240718	32050	33.85	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
53	20240822	130520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	-450	5	-1.04	7752663000	180618	68.05	43400	43450	42400	56100	30250	43200	42922.97	12.33	0	62527	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19238	11.83	1.51	12	0.40	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32050	33.39	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
54	20240822	120523	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42700	-500	5	-1.16	5828537250	135412	51.02	43400	43450	42650	56100	30250	43200	43042.98	12.33	0	41928	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19215	11.81	1.51	12	0.30	3615.00	28280.00	47450	20240718	-10.01	32050	20231005	33.23	47450	-10.01	20240718	32950	29.59	20240417	47450	-10.01	20240718	32050	33.23	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
55	20240822	110517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	-250	5	-0.58	4530880050	105111	39.60	43400	43450	42900	56100	30250	43200	43105.66	12.33	0	38073	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19328	11.88	1.52	12	0.23	3615.00	28280.00	47450	20240718	-9.48	32050	20231005	34.01	47450	-9.48	20240718	32950	30.35	20240417	47450	-9.48	20240718	32050	34.01	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
56	20240822	100517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	-250	5	-0.58	2858026650	66216	24.95	43400	43450	42900	56100	30250	43200	43162.17	12.33	0	14333	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19328	11.88	1.52	12	0.15	3615.00	28280.00	47450	20240718	-9.48	32050	20231005	34.01	47450	-9.48	20240718	32950	30.35	20240417	47450	-9.48	20240718	32050	34.01	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
57	20240822	090518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	-200	5	-0.46	426786700	9859	3.71	43400	43450	43000	56100	30250	43200	43289.14	12.33	0	-2609	44133	43666	43033	42566	41933	43900	42800	90	12900	200	33690	50	1	45000000	19350	11.89	1.52	12	0.02	3615.00	28280.00	47450	20240718	-9.38	32050	20231005	34.17	47450	-9.38	20240718	32950	30.50	20240417	47450	-9.38	20240718	32050	34.17	20231005	0.53	N	051600	200	90 억		5547336	N	N	53	N	00	N
58	20240821	160515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43200	350	2	0.82	11384101900	263763	88.10	42600	43500	42400	55700	30000	42850	43160.30	12.31	0	44312	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19440	11.95	1.53	12	0.59	3615.00	28280.00	47450	20240718	-8.96	32050	20231005	34.79	47450	-8.96	20240718	32950	31.11	20240417	47450	-8.96	20240718	32050	34.79	20231005	0.55	N	051600	200	90 억		5540894	N	N	53	N	00	N
59	20240821	150520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43300	450	2	1.05	10634851050	246438	82.32	42600	43500	42400	55700	30000	42850	43154.27	12.31	0	45150	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19485	11.98	1.53	12	0.55	3615.00	28280.00	47450	20240718	-8.75	32050	20231005	35.10	47450	-8.75	20240718	32950	31.41	20240417	47450	-8.75	20240718	32050	35.10	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
60	20240821	140516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43200	350	2	0.82	9259653700	214673	71.71	42600	43500	42400	55700	30000	42850	43133.76	12.31	0	40113	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19440	11.95	1.53	12	0.48	3615.00	28280.00	47450	20240718	-8.96	32050	20231005	34.79	47450	-8.96	20240718	32950	31.11	20240417	47450	-8.96	20240718	32050	34.79	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
61	20240821	130520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43150	300	2	0.70	7630338350	176893	59.09	42600	43500	42400	55700	30000	42850	43135.33	12.31	0	38504	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19418	11.94	1.53	12	0.39	3615.00	28280.00	47450	20240718	-9.06	32050	20231005	34.63	47450	-9.06	20240718	32950	30.96	20240417	47450	-9.06	20240718	32050	34.63	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
62	20240821	120521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43350	500	2	1.17	6202931450	143957	48.09	42600	43450	42400	55700	30000	42850	43088.78	12.31	0	35149	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19508	11.99	1.53	12	0.32	3615.00	28280.00	47450	20240718	-8.64	32050	20231005	35.26	47450	-8.64	20240718	32950	31.56	20240417	47450	-8.64	20240718	32050	35.26	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
63	20240821	110516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43150	300	2	0.70	4238819850	98629	32.94	42600	43300	42400	55700	30000	42850	42977.42	12.31	0	30454	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19418	11.94	1.53	12	0.22	3615.00	28280.00	47450	20240718	-9.06	32050	20231005	34.63	47450	-9.06	20240718	32950	30.96	20240417	47450	-9.06	20240718	32050	34.63	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
64	20240821	100520	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	150	2	0.35	3177681000	73964	24.71	42600	43300	42400	55700	30000	42850	42962.54	12.31	0	21702	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19350	11.89	1.52	12	0.16	3615.00	28280.00	47450	20240718	-9.38	32050	20231005	34.17	47450	-9.38	20240718	32950	30.50	20240417	47450	-9.38	20240718	32050	34.17	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
65	20240821	090517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	-100	5	-0.23	346691100	8141	2.72	42600	42850	42400	55700	30000	42850	42585.81	12.31	0	2549	43916	43382	42816	42282	41716	43650	42550	90	12850	200	33420	50	1	45000000	19238	11.83	1.51	12	0.02	3615.00	28280.00	47450	20240718	-9.91	32050	20231005	33.39	47450	-9.91	20240718	32950	29.74	20240417	47450	-9.91	20240718	32050	33.39	20231005	0.55	N	051600	200	90 억		5540894	N	N	1737	N	00	N
66	20240820	160510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	500	2	1.18	12826739900	298690	90.30	42500	43350	42250	55000	29650	42350	42943.41	12.19	0	41042	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19283	11.85	1.52	12	0.66	3615.00	28280.00	47450	20240718	-9.69	32050	20231005	33.70	47450	-9.69	20240718	32950	30.05	20240417	47450	-9.69	20240718	32050	33.70	20231005	0.53	N	051600	200	90 억		5487738	N	N	1737	N	00	N
67	20240820	150516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42650	300	2	0.71	12170482250	283333	85.66	42500	43350	42250	55000	29650	42350	42954.69	12.19	0	35489	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19193	11.80	1.51	12	0.63	3615.00	28280.00	47450	20240718	-10.12	32050	20231005	33.07	47450	-10.12	20240718	32950	29.44	20240417	47450	-10.12	20240718	32050	33.07	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
68	20240820	140517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43050	700	2	1.65	10551900650	245526	74.23	42500	43350	42250	55000	29650	42350	42976.71	12.19	0	27531	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19373	11.91	1.52	12	0.55	3615.00	28280.00	47450	20240718	-9.27	32050	20231005	34.32	47450	-9.27	20240718	32950	30.65	20240417	47450	-9.27	20240718	32050	34.32	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
69	20240820	130517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	900	2	2.13	9294748600	216302	65.40	42500	43350	42250	55000	29650	42350	42971.16	12.19	0	26260	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19463	11.96	1.53	12	0.48	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32050	34.95	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
70	20240820	120517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43250	900	2	2.13	8445279000	196667	59.46	42500	43350	42250	55000	29650	42350	42942.02	12.19	0	25460	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19463	11.96	1.53	12	0.44	3615.00	28280.00	47450	20240718	-8.85	32050	20231005	34.95	47450	-8.85	20240718	32950	31.26	20240417	47450	-8.85	20240718	32050	34.95	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
71	20240820	110514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43350	1000	2	2.36	7126598150	166150	50.23	42500	43350	42250	55000	29650	42350	42892.56	12.19	0	22193	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19508	11.99	1.53	12	0.37	3615.00	28280.00	47450	20240718	-8.64	32050	20231005	35.26	47450	-8.64	20240718	32950	31.56	20240417	47450	-8.64	20240718	32050	35.26	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
72	20240820	100512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43100	750	2	1.77	4848859850	113358	34.27	42500	43150	42250	55000	29650	42350	42774.75	12.19	0	13857	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19395	11.92	1.52	12	0.25	3615.00	28280.00	47450	20240718	-9.17	32050	20231005	34.48	47450	-9.17	20240718	32950	30.80	20240417	47450	-9.17	20240718	32050	34.48	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
73	20240820	090514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42400	50	2	0.12	276683300	6530	1.97	42500	42500	42250	55000	29650	42350	42371.10	12.19	0	-1504	43583	42966	41983	41366	40383	43275	41675	90	12650	200	33030	50	1	45000000	19080	11.73	1.50	12	0.01	3615.00	28280.00	47450	20240718	-10.64	32050	20231005	32.29	47450	-10.64	20240718	32950	28.68	20240417	47450	-10.64	20240718	32050	32.29	20231005	0.53	N	051600	200	90 억		5487738	N	N	3	N	00	N
74	20240819	160506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42350	1000	2	2.42	13873914600	329837	131.67	41400	42600	41000	53700	28950	41350	42062.64	12.01	0	41570	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	19058	11.72	1.50	12	0.73	3615.00	28280.00	47450	20240718	-10.75	32050	20231005	32.14	47450	-10.75	20240718	32950	28.53	20240417	47450	-10.75	20240718	32050	32.14	20231005	0.55	N	051600	200	90 억		5402478	N	N	3	N	00	N
75	20240819	150511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	950	2	2.30	12549465000	298487	119.15	41400	42600	41000	53700	28950	41350	42043.59	12.01	0	42426	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	19035	11.70	1.50	12	0.66	3615.00	28280.00	47450	20240718	-10.85	32050	20231005	31.98	47450	-10.85	20240718	32950	28.38	20240417	47450	-10.85	20240718	32050	31.98	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
76	20240819	140513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	950	2	2.30	10525320200	250624	100.05	41400	42600	41000	53700	28950	41350	41996.46	12.01	0	44551	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	19035	11.70	1.50	12	0.56	3615.00	28280.00	47450	20240718	-10.85	32050	20231005	31.98	47450	-10.85	20240718	32950	28.38	20240417	47450	-10.85	20240718	32050	31.98	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
77	20240819	130511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42150	800	2	1.93	8891017600	211971	84.62	41400	42600	41000	53700	28950	41350	41944.50	12.01	0	42497	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	18968	11.66	1.49	12	0.47	3615.00	28280.00	47450	20240718	-11.17	32050	20231005	31.51	47450	-11.17	20240718	32950	27.92	20240417	47450	-11.17	20240718	32050	31.51	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
78	20240819	120510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42200	850	2	2.06	7730508950	184487	73.65	41400	42600	41000	53700	28950	41350	41902.73	12.01	0	43739	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	18990	11.67	1.49	12	0.41	3615.00	28280.00	47450	20240718	-11.06	32050	20231005	31.67	47450	-11.06	20240718	32950	28.07	20240417	47450	-11.06	20240718	32050	31.67	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
79	20240819	110512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42200	850	2	2.06	6597788400	157631	62.93	41400	42600	41000	53700	28950	41350	41855.91	12.01	0	43984	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	18990	11.67	1.49	12	0.35	3615.00	28280.00	47450	20240718	-11.06	32050	20231005	31.67	47450	-11.06	20240718	32950	28.07	20240417	47450	-11.06	20240718	32050	31.67	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
80	20240819	100511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	500	2	1.21	3260806800	78585	31.37	41400	41900	41000	53700	28950	41350	41494.01	12.01	0	25990	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	18833	11.58	1.48	12	0.17	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
81	20240819	090512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-250	5	-0.60	422612550	10244	4.09	41400	41450	41100	53700	28950	41350	41254.63	12.01	0	1818	42550	41950	41500	40900	40450	41725	40675	90	12350	200	32250	50	1	45000000	18495	11.37	1.45	12	0.02	3615.00	28280.00	47450	20240718	-13.38	32050	20231005	28.24	47450	-13.38	20240718	32950	24.73	20240417	47450	-13.38	20240718	32050	28.24	20231005	0.55	N	051600	200	90 억		5402478	N	N	147	N	00	N
82	20240816	160506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41350	-500	5	-1.19	10302606650	249119	102.55	42050	42100	41050	54400	29300	41850	41356.18	11.98	0	34825	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18608	11.44	1.46	12	0.55	3615.00	28280.00	47450	20240718	-12.86	32050	20231005	29.02	47450	-12.86	20240718	32950	25.49	20240417	47450	-12.86	20240718	32050	29.02	20231005	0.59	N	051600	200	90 억		5388828	N	N	147	N	00	N
83	20240816	150510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	-400	5	-0.96	9575249650	231555	95.32	42050	42100	41050	54400	29300	41850	41351.94	11.98	0	27675	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18653	11.47	1.47	12	0.51	3615.00	28280.00	47450	20240718	-12.64	32050	20231005	29.33	47450	-12.64	20240718	32950	25.80	20240417	47450	-12.64	20240718	32050	29.33	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
84	20240816	140510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	-550	5	-1.31	8507446450	205758	84.70	42050	42100	41050	54400	29300	41850	41346.85	11.98	0	18007	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18585	11.42	1.46	12	0.46	3615.00	28280.00	47450	20240718	-12.96	32050	20231005	28.86	47450	-12.96	20240718	32950	25.34	20240417	47450	-12.96	20240718	32050	28.86	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
85	20240816	130512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	-450	5	-1.08	8002157250	193523	79.66	42050	42100	41050	54400	29300	41850	41349.90	11.98	0	14199	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18630	11.45	1.46	12	0.43	3615.00	28280.00	47450	20240718	-12.75	32050	20231005	29.17	47450	-12.75	20240718	32950	25.64	20240417	47450	-12.75	20240718	32050	29.17	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
86	20240816	120509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	-550	5	-1.31	7300706400	176530	72.67	42050	42100	41050	54400	29300	41850	41356.74	11.98	0	6435	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18585	11.42	1.46	12	0.39	3615.00	28280.00	47450	20240718	-12.96	32050	20231005	28.86	47450	-12.96	20240718	32950	25.34	20240417	47450	-12.96	20240718	32050	28.86	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
87	20240816	110512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	-600	5	-1.43	6198409600	149776	61.65	42050	42100	41050	54400	29300	41850	41384.53	11.98	0	6256	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18563	11.41	1.46	12	0.33	3615.00	28280.00	47450	20240718	-13.07	32050	20231005	28.71	47450	-13.07	20240718	32950	25.19	20240417	47450	-13.07	20240718	32050	28.71	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
88	20240816	100508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	-450	5	-1.08	3662237550	88213	36.31	42050	42100	41200	54400	29300	41850	41515.84	11.98	0	-3270	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18630	11.45	1.46	12	0.20	3615.00	28280.00	47450	20240718	-12.75	32050	20231005	29.17	47450	-12.75	20240718	32950	25.64	20240417	47450	-12.75	20240718	32050	29.17	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
89	20240816	090510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	0	3	0.00	568259200	13575	5.59	42050	42100	41550	54400	29300	41850	41860.72	11.98	0	486	42483	42166	41683	41366	40883	42325	41525	90	12550	200	32640	50	1	45000000	18833	11.58	1.48	12	0.03	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.59	N	051600	200	90 억		5388828	N	N	360	N	00	N
90	20240814	160511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	350	2	0.84	10038885100	241370	94.29	41750	42000	41200	53900	29050	41500	41590.81	11.84	0	60883	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18833	11.58	1.48	12	0.54	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.58	N	051600	200	90 억		5329086	N	N	360	N	00	N
91	20240814	150509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	350	2	0.84	9207766400	221526	86.54	41750	42000	41200	53900	29050	41500	41565.17	11.84	0	56373	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18833	11.58	1.48	12	0.49	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
92	20240814	140515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41550	50	2	0.12	7422589450	178789	69.84	41750	42000	41200	53900	29050	41500	41515.92	11.84	0	42284	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18698	11.49	1.47	12	0.40	3615.00	28280.00	47450	20240718	-12.43	32050	20231005	29.64	47450	-12.43	20240718	32950	26.10	20240417	47450	-12.43	20240718	32050	29.64	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
93	20240814	130512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	-200	5	-0.48	4764491750	114908	44.89	41750	41800	41200	53900	29050	41500	41463.53	11.84	0	14603	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18585	11.42	1.46	12	0.26	3615.00	28280.00	47450	20240718	-12.96	32050	20231005	28.86	47450	-12.96	20240718	32950	25.34	20240417	47450	-12.96	20240718	32050	28.86	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
94	20240814	120510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	-50	5	-0.12	4061082250	97890	38.24	41750	41800	41300	53900	29050	41500	41486.18	11.84	0	11507	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18653	11.47	1.47	12	0.22	3615.00	28280.00	47450	20240718	-12.64	32050	20231005	29.33	47450	-12.64	20240718	32950	25.80	20240417	47450	-12.64	20240718	32050	29.33	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
95	20240814	110506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41550	50	2	0.12	3462915200	83452	32.60	41750	41800	41300	53900	29050	41500	41495.89	11.84	0	7642	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18698	11.49	1.47	12	0.19	3615.00	28280.00	47450	20240718	-12.43	32050	20231005	29.64	47450	-12.43	20240718	32950	26.10	20240417	47450	-12.43	20240718	32050	29.64	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
96	20240814	100506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	0	3	0.00	2420079350	58302	22.78	41750	41800	41300	53900	29050	41500	41509.37	11.84	0	-3884	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18675	11.48	1.47	12	0.13	3615.00	28280.00	47450	20240718	-12.54	32050	20231005	29.49	47450	-12.54	20240718	32950	25.95	20240417	47450	-12.54	20240718	32050	29.49	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
97	20240814	090538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41600	100	2	0.24	656265600	15759	6.16	41750	41800	41500	53900	29050	41500	41643.88	11.84	0	-5504	42666	42082	41516	40932	40366	42375	41225	90	12400	200	32370	50	1	45000000	18720	11.51	1.47	12	0.04	3615.00	28280.00	47450	20240718	-12.33	32050	20231005	29.80	47450	-12.33	20240718	32950	26.25	20240417	47450	-12.33	20240718	32050	29.80	20231005	0.58	N	051600	200	90 억		5329086	N	N	373	N	00	N
98	20240813	160501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	300	2	0.73	10492223200	253275	128.37	41250	42100	40950	53500	28850	41200	41425.86	11.73	0	48042	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18675	11.48	1.47	12	0.56	3615.00	28280.00	47450	20240718	-12.54	32050	20231005	29.49	47450	-12.54	20240718	32950	25.95	20240417	47450	-12.54	20240718	32050	29.49	20231005	0.58	N	051600	200	90 억		5279656	N	N	373	N	00	N
99	20240813	150505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	250	2	0.61	9876078000	238413	120.84	41250	42100	40950	53500	28850	41200	41424.25	11.73	0	44252	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18653	11.47	1.47	12	0.53	3615.00	28280.00	47450	20240718	-12.64	32050	20231005	29.33	47450	-12.64	20240718	32950	25.80	20240417	47450	-12.64	20240718	32050	29.33	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
100	20240813	140505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	-50	5	-0.12	8241712600	198951	100.84	41250	42100	40950	53500	28850	41200	41425.85	11.73	0	34313	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18518	11.38	1.46	12	0.44	3615.00	28280.00	47450	20240718	-13.28	32050	20231005	28.39	47450	-13.28	20240718	32950	24.89	20240417	47450	-13.28	20240718	32050	28.39	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
101	20240813	130506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	0	3	0.00	7141017850	172176	87.27	41250	42100	41050	53500	28850	41200	41475.11	11.73	0	28666	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18540	11.40	1.46	12	0.38	3615.00	28280.00	47450	20240718	-13.17	32050	20231005	28.55	47450	-13.17	20240718	32950	25.04	20240417	47450	-13.17	20240718	32050	28.55	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
102	20240813	120503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	100	2	0.24	6540943350	157635	79.90	41250	42100	41050	53500	28850	41200	41494.24	11.73	0	26111	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18585	11.42	1.46	12	0.35	3615.00	28280.00	47450	20240718	-12.96	32050	20231005	28.86	47450	-12.96	20240718	32950	25.34	20240417	47450	-12.96	20240718	32050	28.86	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
103	20240813	110501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	200	2	0.49	5850398500	140893	71.41	41250	42100	41050	53500	28850	41200	41523.71	11.73	0	21790	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18630	11.45	1.46	12	0.31	3615.00	28280.00	47450	20240718	-12.75	32050	20231005	29.17	47450	-12.75	20240718	32950	25.64	20240417	47450	-12.75	20240718	32050	29.17	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
104	20240813	100501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	100	2	0.24	4718862050	113424	57.49	41250	42100	41050	53500	28850	41200	41603.75	11.73	0	16566	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18585	11.42	1.46	12	0.25	3615.00	28280.00	47450	20240718	-12.96	32050	20231005	28.86	47450	-12.96	20240718	32950	25.34	20240417	47450	-12.96	20240718	32050	28.86	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
105	20240813	090504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41900	700	2	1.70	1596207450	38144	19.33	41250	42100	41250	53500	28850	41200	41846.97	11.73	0	10440	41966	41582	40916	40532	39866	41775	40725	90	12300	200	32130	50	1	45000000	18855	11.59	1.48	12	0.08	3615.00	28280.00	47450	20240718	-11.70	32050	20231005	30.73	47450	-11.70	20240718	32950	27.16	20240417	47450	-11.70	20240718	32050	30.73	20231005	0.58	N	051600	200	90 억		5279656	N	N	0	N	00	N
106	20240812	160500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	200	2	0.49	8010227200	195412	45.54	40950	41300	40250	53300	28700	41000	40990.95	11.65	0	41429	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18540	11.40	1.46	12	0.43	3615.00	28280.00	47450	20240718	-13.17	32050	20231005	28.55	47450	-13.17	20240718	32950	25.04	20240417	47450	-13.17	20240718	32050	28.55	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
107	20240812	150502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	200	2	0.49	7505563450	183156	42.68	40950	41300	40250	53300	28700	41000	40979.02	11.65	0	36914	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18540	11.40	1.46	12	0.41	3615.00	28280.00	47450	20240718	-13.17	32050	20231005	28.55	47450	-13.17	20240718	32950	25.04	20240417	47450	-13.17	20240718	32050	28.55	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
108	20240812	140500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	200	2	0.49	6885427350	168082	39.17	40950	41300	40250	53300	28700	41000	40964.59	11.65	0	32252	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18540	11.40	1.46	12	0.37	3615.00	28280.00	47450	20240718	-13.17	32050	20231005	28.55	47450	-13.17	20240718	32950	25.04	20240417	47450	-13.17	20240718	32050	28.55	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
109	20240812	130457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	200	2	0.49	5841763450	142702	33.25	40950	41300	40250	53300	28700	41000	40936.59	11.65	0	23927	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18540	11.40	1.46	12	0.32	3615.00	28280.00	47450	20240718	-13.17	32050	20231005	28.55	47450	-13.17	20240718	32950	25.04	20240417	47450	-13.17	20240718	32050	28.55	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
110	20240812	120458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	150	2	0.37	5230213700	127832	29.79	40950	41300	40250	53300	28700	41000	40914.43	11.65	0	19214	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18518	11.38	1.46	12	0.28	3615.00	28280.00	47450	20240718	-13.28	32050	20231005	28.39	47450	-13.28	20240718	32950	24.89	20240417	47450	-13.28	20240718	32050	28.39	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
111	20240812	110457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40950	-50	5	-0.12	4445599100	108775	25.35	40950	41300	40250	53300	28700	41000	40869.10	11.65	0	18142	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18428	11.33	1.45	12	0.24	3615.00	28280.00	47450	20240718	-13.70	32050	20231005	27.77	47450	-13.70	20240718	32950	24.28	20240417	47450	-13.70	20240718	32050	27.77	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
112	20240812	100455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40950	-50	5	-0.12	3171102300	77740	18.12	40950	41200	40250	53300	28700	41000	40789.84	11.65	0	18218	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18428	11.33	1.45	12	0.17	3615.00	28280.00	47450	20240718	-13.70	32050	20231005	27.77	47450	-13.70	20240718	32950	24.28	20240417	47450	-13.70	20240718	32050	27.77	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
113	20240812	090453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40900	-100	5	-0.24	1059837950	26154	6.09	40950	41050	40250	53300	28700	41000	40514.13	11.65	0	9726	42466	41732	40616	39882	38766	42100	40250	90	12300	200	31980	50	1	45000000	18405	11.31	1.45	12	0.06	3615.00	28280.00	47450	20240718	-13.80	32050	20231005	27.61	47450	-13.80	20240718	32950	24.13	20240417	47450	-13.80	20240718	32050	27.61	20231005	0.60	N	051600	200	90 억		5241427	N	N	73	N	00	N
114	20240809	160453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	1250	2	3.14	17218201750	423990	128.09	40050	41350	39500	51600	27850	39750	40608.75	11.45	0	89274	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18450	11.34	1.45	12	0.94	3615.00	28280.00	47450	20240718	-13.59	32050	20231005	27.93	47450	-13.59	20240718	32950	24.43	20240417	47450	-13.59	20240718	32050	27.93	20231005	0.61	N	051600	200	90 억		5154298	N	N	73	N	00	N
115	20240809	150503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	1100	2	2.77	15977397400	393696	118.94	40050	41350	39500	51600	27850	39750	40583.23	11.45	0	84663	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18383	11.30	1.44	12	0.87	3615.00	28280.00	47450	20240718	-13.91	32050	20231005	27.46	47450	-13.91	20240718	32950	23.98	20240417	47450	-13.91	20240718	32050	27.46	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
116	20240809	140501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40700	950	2	2.39	14575897950	359374	108.57	40050	41350	39500	51600	27850	39750	40559.29	11.45	0	78912	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18315	11.26	1.44	12	0.80	3615.00	28280.00	47450	20240718	-14.23	32050	20231005	26.99	47450	-14.23	20240718	32950	23.52	20240417	47450	-14.23	20240718	32050	26.99	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
117	20240809	130502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	1100	2	2.77	13485162200	332614	100.48	40050	41350	39500	51600	27850	39750	40543.14	11.45	0	75793	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18383	11.30	1.44	12	0.74	3615.00	28280.00	47450	20240718	-13.91	32050	20231005	27.46	47450	-13.91	20240718	32950	23.98	20240417	47450	-13.91	20240718	32050	27.46	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
118	20240809	120501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	1100	2	2.77	12125557000	299319	90.43	40050	41350	39500	51600	27850	39750	40510.65	11.45	0	76794	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18383	11.30	1.44	12	0.67	3615.00	28280.00	47450	20240718	-13.91	32050	20231005	27.46	47450	-13.91	20240718	32950	23.98	20240417	47450	-13.91	20240718	32050	27.46	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
119	20240809	110455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40800	1050	2	2.64	10857602050	268301	81.06	40050	41350	39500	51600	27850	39750	40468.17	11.45	0	72812	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18360	11.29	1.44	12	0.60	3615.00	28280.00	47450	20240718	-14.01	32050	20231005	27.30	47450	-14.01	20240718	32950	23.82	20240417	47450	-14.01	20240718	32050	27.30	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
120	20240809	100503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40100	350	2	0.88	3734518950	93625	28.28	40050	40200	39500	51600	27850	39750	39888.15	11.45	0	9349	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18045	11.09	1.42	12	0.21	3615.00	28280.00	47450	20240718	-15.49	32050	20231005	25.12	47450	-15.49	20240718	32950	21.70	20240417	47450	-15.49	20240718	32050	25.12	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
121	20240809	090456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40000	250	2	0.63	956965700	23995	7.25	40050	40200	39550	51600	27850	39750	39882.25	11.45	0	-4951	40683	40216	39283	38816	37883	40450	39050	90	11850	200	31000	50	1	45000000	18000	11.07	1.41	12	0.05	3615.00	28280.00	47450	20240718	-15.70	32050	20231005	24.80	47450	-15.70	20240718	32950	21.40	20240417	47450	-15.70	20240718	32050	24.80	20231005	0.61	N	051600	200	90 억		5154298	N	N	1373	N	00	N
122	20240808	160450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39750	950	2	2.45	12940904750	328740	78.86	38700	39750	38350	50400	27200	38800	39366.10	11.44	0	37083	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17888	11.00	1.41	12	0.73	3615.00	28280.00	47450	20240718	-16.23	32050	20231005	24.02	47450	-16.23	20240718	32950	20.64	20240417	47450	-16.23	20240718	32050	24.02	20231005	0.62	N	051600	200	90 억		5148586	N	N	1373	N	00	N
123	20240808	150455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	550	2	1.42	10964476350	278917	66.91	38700	39750	38350	50400	27200	38800	39313.56	11.44	0	13304	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17708	10.89	1.39	12	0.62	3615.00	28280.00	47450	20240718	-17.07	32050	20231005	22.78	47450	-17.07	20240718	32950	19.42	20240417	47450	-17.07	20240718	32050	22.78	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
124	20240808	140457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39600	800	2	2.06	9403923950	239427	57.44	38700	39750	38350	50400	27200	38800	39279.69	11.44	0	13388	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17820	10.95	1.40	12	0.53	3615.00	28280.00	47450	20240718	-16.54	32050	20231005	23.56	47450	-16.54	20240718	32950	20.18	20240417	47450	-16.54	20240718	32050	23.56	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
125	20240808	130457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39450	650	2	1.68	8732048350	222393	53.35	38700	39750	38350	50400	27200	38800	39267.08	11.44	0	12316	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17753	10.91	1.39	12	0.49	3615.00	28280.00	47450	20240718	-16.86	32050	20231005	23.09	47450	-16.86	20240718	32950	19.73	20240417	47450	-16.86	20240718	32050	23.09	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
126	20240808	120502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39450	650	2	1.68	6640663800	169510	40.66	38700	39600	38350	50400	27200	38800	39178.88	11.44	0	-2226	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17753	10.91	1.39	12	0.38	3615.00	28280.00	47450	20240718	-16.86	32050	20231005	23.09	47450	-16.86	20240718	32950	19.73	20240417	47450	-16.86	20240718	32050	23.09	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
127	20240808	110458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	500	2	1.29	5570669950	142303	34.14	38700	39600	38350	50400	27200	38800	39150.10	11.44	0	-1378	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17685	10.87	1.39	12	0.32	3615.00	28280.00	47450	20240718	-17.18	32050	20231005	22.62	47450	-17.18	20240718	32950	19.27	20240417	47450	-17.18	20240718	32050	22.62	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
128	20240808	100454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39250	450	2	1.16	4140649050	105886	25.40	38700	39600	38350	50400	27200	38800	39109.01	11.44	0	2684	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17663	10.86	1.39	12	0.24	3615.00	28280.00	47450	20240718	-17.28	32050	20231005	22.46	47450	-17.28	20240718	32950	19.12	20240417	47450	-17.28	20240718	32050	22.46	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
129	20240808	090452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39150	350	2	0.90	785960300	20246	4.86	38700	39200	38350	50400	27200	38800	38822.10	11.44	0	4220	39833	39316	38583	38066	37333	39575	38325	90	11600	200	30260	50	1	45000000	17618	10.83	1.38	12	0.04	3615.00	28280.00	47450	20240718	-17.49	32050	20231005	22.15	47450	-17.49	20240718	32950	18.82	20240417	47450	-17.49	20240718	32050	22.15	20231005	0.62	N	051600	200	90 억		5148586	N	N	2615	N	00	N
130	20240807	160445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38800	1900	2	5.15	15976816700	413334	100.55	38050	39100	37850	47950	25850	36900	38653.43	11.15	0	120615	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17460	10.73	1.37	12	0.92	3615.00	28280.00	47450	20240718	-18.23	32050	20231005	21.06	47450	-18.23	20240718	32950	17.75	20240417	47450	-18.23	20240718	32050	21.06	20231005	0.71	N	051600	200	90 억		5018268	N	N	2615	N	00	N
131	20240807	150452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	1850	2	5.01	15184661600	392928	95.59	38050	39100	37850	47950	25850	36900	38644.90	11.15	0	117111	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17438	10.72	1.37	12	0.87	3615.00	28280.00	47450	20240718	-18.34	32050	20231005	20.90	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
132	20240807	140456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	2050	2	5.56	14260234800	369119	89.79	38050	39100	37850	47950	25850	36900	38633.16	11.15	0	113842	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17528	10.77	1.38	12	0.82	3615.00	28280.00	47450	20240718	-17.91	32050	20231005	21.53	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	32050	21.53	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
133	20240807	130452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38850	1950	2	5.28	13159509900	340813	82.91	38050	39100	37850	47950	25850	36900	38612.11	11.15	0	105511	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17483	10.75	1.37	12	0.76	3615.00	28280.00	47450	20240718	-18.12	32050	20231005	21.22	47450	-18.12	20240718	32950	17.91	20240417	47450	-18.12	20240718	32050	21.22	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
134	20240807	120454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39000	2100	2	5.69	11651798650	302028	73.47	38050	39100	37850	47950	25850	36900	38578.54	11.15	0	89131	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17550	10.79	1.38	12	0.67	3615.00	28280.00	47450	20240718	-17.81	32050	20231005	21.68	47450	-17.81	20240718	32950	18.36	20240417	47450	-17.81	20240718	32050	21.68	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
135	20240807	110453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	1850	2	5.01	9681693800	251448	61.17	38050	39050	37850	47950	25850	36900	38503.76	11.15	0	64483	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17438	10.72	1.37	12	0.56	3615.00	28280.00	47450	20240718	-18.34	32050	20231005	20.90	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
136	20240807	100448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	1300	2	3.52	6297267850	164222	39.95	38050	38900	37850	47950	25850	36900	38346.07	11.15	0	32414	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17190	10.57	1.35	12	0.36	3615.00	28280.00	47450	20240718	-19.49	32050	20231005	19.19	47450	-19.49	20240718	32950	15.93	20240417	47450	-19.49	20240718	32050	19.19	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
137	20240807	090448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38200	1300	2	3.52	1690456750	44397	10.80	38050	38250	37850	47950	25850	36900	38075.92	11.15	0	1832	38666	37782	37266	36382	35866	37525	36125	90	11050	200	28780	50	1	45000000	17190	10.57	1.35	12	0.10	3615.00	28280.00	47450	20240718	-19.49	32050	20231005	19.19	47450	-19.49	20240718	32950	15.93	20240417	47450	-19.49	20240718	32050	19.19	20231005	0.71	N	051600	200	90 억		5018268	N	N	25	N	00	N
138	20240806	160444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-100	5	-0.27	14164807750	379260	67.55	37450	38150	36750	48100	25900	37000	37349.84	11.37	0	-70680	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16605	10.21	1.30	12	0.84	3615.00	28280.00	47450	20240718	-22.23	32050	20231005	15.13	47450	-22.23	20240718	32950	11.99	20240417	47450	-22.23	20240718	32050	15.13	20231005	0.78	N	051600	200	90 억		5114856	N	N	25	N	00	N
139	20240806	150452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	0	3	0.00	13019313250	348246	62.02	37450	38150	36750	48100	25900	37000	37385.72	11.37	0	-64604	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16650	10.24	1.31	12	0.77	3615.00	28280.00	47450	20240718	-22.02	32050	20231005	15.44	47450	-22.02	20240718	32950	12.29	20240417	47450	-22.02	20240718	32050	15.44	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
140	20240806	140449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-50	5	-0.14	11225382300	299612	53.36	37450	38150	36750	48100	25900	37000	37466.86	11.37	0	-65164	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16628	10.22	1.31	12	0.67	3615.00	28280.00	47450	20240718	-22.13	32050	20231005	15.29	47450	-22.13	20240718	32950	12.14	20240417	47450	-22.13	20240718	32050	15.29	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
141	20240806	130448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	350	2	0.95	9956867550	265464	47.28	37450	38150	36750	48100	25900	37000	37507.98	11.37	0	-52285	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16808	10.33	1.32	12	0.59	3615.00	28280.00	47450	20240718	-21.29	32050	20231005	16.54	47450	-21.29	20240718	32950	13.35	20240417	47450	-21.29	20240718	32050	16.54	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
142	20240806	120451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	0	3	0.00	8859731500	235846	42.00	37450	38150	36750	48100	25900	37000	37566.46	11.37	0	-48707	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16650	10.24	1.31	12	0.52	3615.00	28280.00	47450	20240718	-22.02	32050	20231005	15.44	47450	-22.02	20240718	32950	12.29	20240417	47450	-22.02	20240718	32050	15.44	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
143	20240806	110446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	150	2	0.41	7934592650	210881	37.56	37450	38150	36750	48100	25900	37000	37626.80	11.37	0	-43008	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	16718	10.28	1.31	12	0.47	3615.00	28280.00	47450	20240718	-21.71	32050	20231005	15.91	47450	-21.71	20240718	32950	12.75	20240417	47450	-21.71	20240718	32050	15.91	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
144	20240806	100444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	1050	2	2.84	5096666100	134824	24.01	37450	38150	37150	48100	25900	37000	37804.12	11.37	0	-14960	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	17123	10.53	1.35	12	0.30	3615.00	28280.00	47450	20240718	-19.81	32050	20231005	18.72	47450	-19.81	20240718	32950	15.48	20240417	47450	-19.81	20240718	32050	18.72	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
145	20240806	090446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	1100	2	2.97	1480468050	39291	7.00	37450	38100	37350	48100	25900	37000	37684.71	11.37	0	5388	40233	38616	37233	35616	34233	37925	34925	90	11100	200	28860	50	1	45000000	17145	10.54	1.35	12	0.09	3615.00	28280.00	47450	20240718	-19.70	32050	20231005	18.88	47450	-19.70	20240718	32950	15.63	20240417	47450	-19.70	20240718	32050	18.88	20231005	0.78	N	051600	200	90 억		5114856	N	N	2406	N	00	N
146	20240805	160439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-1950	5	-5.01	20928785550	557159	206.83	38450	38850	35850	50600	27300	38950	37564.65	11.12	0	22899	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	16650	10.24	1.31	12	1.24	3615.00	28280.00	47450	20240718	-22.02	32050	20231005	15.44	47450	-22.02	20240718	32950	12.29	20240417	47450	-22.02	20240718	32050	15.44	20231005	0.79	N	051600	200	90 억		5004380	N	N	2406	N	00	N
147	20240805	150446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-2050	5	-5.26	18814319200	499628	185.48	38450	38850	35850	50600	27300	38950	37656.57	11.12	0	23405	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	16605	10.21	1.30	12	1.11	3615.00	28280.00	47450	20240718	-22.23	32050	20231005	15.13	47450	-22.23	20240718	32950	11.99	20240417	47450	-22.23	20240718	32050	15.13	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
148	20240805	140448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-2100	5	-5.39	14991318000	395068	146.66	38450	38850	36850	50600	27300	38950	37946.09	11.12	0	21744	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	16583	10.19	1.30	12	0.88	3615.00	28280.00	47450	20240718	-22.34	32050	20231005	14.98	47450	-22.34	20240718	32950	11.84	20240417	47450	-22.34	20240718	32050	14.98	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
149	20240805	130445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37600	-1350	5	-3.47	11954623450	313632	116.43	38450	38850	37450	50600	27300	38950	38116.64	11.12	0	16229	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	16920	10.40	1.33	12	0.70	3615.00	28280.00	47450	20240718	-20.76	32050	20231005	17.32	47450	-20.76	20240718	32950	14.11	20240417	47450	-20.76	20240718	32050	17.32	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
150	20240805	120442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38050	-900	5	-2.31	9554073800	250102	92.85	38450	38850	37900	50600	27300	38950	38200.62	11.12	0	23639	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	17123	10.53	1.35	12	0.56	3615.00	28280.00	47450	20240718	-19.81	32050	20231005	18.72	47450	-19.81	20240718	32950	15.48	20240417	47450	-19.81	20240718	32050	18.72	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
151	20240805	110446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38100	-850	5	-2.18	7179814950	187883	69.75	38450	38850	37900	50600	27300	38950	38214.17	11.12	0	11075	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	17145	10.54	1.35	12	0.42	3615.00	28280.00	47450	20240718	-19.70	32050	20231005	18.88	47450	-19.70	20240718	32950	15.63	20240417	47450	-19.70	20240718	32050	18.88	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
152	20240805	100442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38250	-700	5	-1.80	5041966900	131715	48.90	38450	38850	37950	50600	27300	38950	38279.21	11.12	0	2191	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	17213	10.58	1.35	12	0.29	3615.00	28280.00	47450	20240718	-19.39	32050	20231005	19.34	47450	-19.39	20240718	32950	16.08	20240417	47450	-19.39	20240718	32050	19.34	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
153	20240805	090440	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38450	-500	5	-1.28	770737300	20106	7.46	38450	38600	38200	50600	27300	38950	38332.74	11.12	0	-301	39516	39232	38866	38582	38216	39375	38725	90	11650	200	30380	50	1	45000000	17303	10.64	1.36	12	0.04	3615.00	28280.00	47450	20240718	-18.97	32050	20231005	19.97	47450	-18.97	20240718	32950	16.69	20240417	47450	-18.97	20240718	32050	19.97	20231005	0.79	N	051600	200	90 억		5004380	N	N	797	N	00	N
154	20240802	160435	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38950	-350	5	-0.89	10372650100	267151	152.02	38750	39150	38500	51000	27550	39300	38826.82	10.96	2640	26371	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17528	10.77	1.38	12	0.59	3615.00	28280.00	47450	20240718	-17.91	32050	20231005	21.53	47450	-17.91	20240718	32950	18.21	20240417	47450	-17.91	20240718	32050	21.53	20231005	0.81	N	051600	200	90 억		4933599	N	N	797	N	00	N
155	20240802	150434	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39000	-300	5	-0.76	9654080850	248712	141.53	38750	39150	38500	51000	27550	39300	38816.31	10.96	2640	23034	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17550	10.79	1.38	12	0.55	3615.00	28280.00	47450	20240718	-17.81	32050	20231005	21.68	47450	-17.81	20240718	32950	18.36	20240417	47450	-17.81	20240718	32050	21.68	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
156	20240802	140438	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38850	-450	5	-1.15	8040516400	207247	117.93	38750	39150	38500	51000	27550	39300	38796.78	10.96	2640	13475	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17483	10.75	1.37	12	0.46	3615.00	28280.00	47450	20240718	-18.12	32050	20231005	21.22	47450	-18.12	20240718	32950	17.91	20240417	47450	-18.12	20240718	32050	21.22	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
157	20240802	130437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	-550	5	-1.40	7504895150	193426	110.07	38750	39150	38500	51000	27550	39300	38799.83	10.96	2640	13056	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17438	10.72	1.37	12	0.43	3615.00	28280.00	47450	20240718	-18.34	32050	20231005	20.90	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
158	20240802	120438	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38800	-500	5	-1.27	6844129250	176387	100.37	38750	39150	38500	51000	27550	39300	38801.78	10.96	2640	10891	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17460	10.73	1.37	12	0.39	3615.00	28280.00	47450	20240718	-18.23	32050	20231005	21.06	47450	-18.23	20240718	32950	17.75	20240417	47450	-18.23	20240718	32050	21.06	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
159	20240802	110437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	-550	5	-1.40	5466582400	140731	80.08	38750	39150	38550	51000	27550	39300	38844.19	10.96	2640	11082	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17438	10.72	1.37	12	0.31	3615.00	28280.00	47450	20240718	-18.34	32050	20231005	20.90	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
160	20240802	100434	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39050	-250	5	-0.64	3440687300	88737	50.50	38750	39100	38550	51000	27550	39300	38773.99	10.96	2640	25762	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17573	10.80	1.38	12	0.20	3615.00	28280.00	47450	20240718	-17.70	32050	20231005	21.84	47450	-17.70	20240718	32950	18.51	20240417	47450	-17.70	20240718	32050	21.84	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
161	20240802	090439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	38750	-550	5	-1.40	462264050	11932	6.79	38750	38950	38600	51000	27550	39300	38741.54	10.96	2640	1616	40066	39682	39466	39082	38866	39575	38975	90	11700	200	30650	50	1	45000000	17438	10.72	1.37	12	0.03	3615.00	28280.00	47450	20240718	-18.34	32050	20231005	20.90	47450	-18.34	20240718	32950	17.60	20240417	47450	-18.34	20240718	32050	20.90	20231005	0.81	N	051600	200	90 억		4933599	N	N	40	N	00	N
162	20240801	160433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	-50	5	-0.13	6864561150	174216	54.70	39500	39850	39250	51100	27550	39350	39402.66	10.89	0	19811	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17685	10.87	1.39	12	0.39	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	0.83	N	051600	200	90 억		4898428	N	N	40	N	00	N
163	20240801	150445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39250	-100	5	-0.25	6354004750	161221	50.62	39500	39850	39250	51100	27550	39350	39411.77	10.89	0	19789	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17663	10.86	1.39	12	0.36	3615.00	28280.00	47450	20240718	-17.28	31650	20230726	24.01	47450	-17.28	20240718	32950	19.12	20240417	47450	-17.28	20240718	32050	22.46	20231005	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
164	20240801	140442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	0	3	0.00	5548776950	140737	44.19	39500	39850	39250	51100	27550	39350	39426.57	10.89	0	20282	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17708	10.89	1.39	12	0.31	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	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
165	20240801	130436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39300	-50	5	-0.13	4617482800	117063	36.75	39500	39850	39250	51100	27550	39350	39444.43	10.89	0	13037	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17685	10.87	1.39	12	0.26	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	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
166	20240801	120438	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39450	100	2	0.25	3941563900	99876	31.36	39500	39850	39250	51100	27550	39350	39464.58	10.89	0	11485	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17753	10.91	1.39	12	0.22	3615.00	28280.00	47450	20240718	-16.86	31650	20230726	24.64	47450	-16.86	20240718	32950	19.73	20240417	47450	-16.86	20240718	32050	23.09	20231005	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
167	20240801	110439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39350	0	3	0.00	3404850200	86245	27.08	39500	39850	39250	51100	27550	39350	39478.81	10.89	0	9268	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17708	10.89	1.39	12	0.19	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	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
168	20240801	100436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39450	100	2	0.25	2435980850	61633	19.35	39500	39850	39250	51100	27550	39350	39523.97	10.89	0	1578	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17753	10.91	1.39	12	0.14	3615.00	28280.00	47450	20240718	-16.86	31650	20230726	24.64	47450	-16.86	20240718	32950	19.73	20240417	47450	-16.86	20240718	32050	23.09	20231005	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N
169	20240801	090428	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	39400	50	2	0.13	512285050	12964	4.07	39500	39850	39250	51100	27550	39350	39515.97	10.89	0	-6003	40683	40016	39333	38666	37983	40350	39000	90	11750	200	30690	50	1	45000000	17730	10.90	1.39	12	0.03	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	0.83	N	051600	200	90 억		4898428	N	N	1	N	00	N