KissMeData/051600/price/prices-20240901.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	20240930	160534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42100	50	2	0.12	4968487750	117845	85.13	42150	42650	41800	54600	29450	42050	42161.91	13.02	0	9728	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	18945	11.65	1.49	12	0.26	3615.00	28280.00	47450	20240718	-11.28	32050	20231005	31.36	47450	-11.28	20240718	32950	27.77	20240417	47450	-11.28	20240718	32050	31.36	20231005	0.51	N	051600	200	90 억		5859194	N	N	2093	N	00	N
3	20240930	150541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42100	50	2	0.12	4477584200	106190	76.71	42150	42650	41800	54600	29450	42050	42165.79	13.02	0	8401	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	18945	11.65	1.49	12	0.24	3615.00	28280.00	47450	20240718	-11.28	32050	20231005	31.36	47450	-11.28	20240718	32950	27.77	20240417	47450	-11.28	20240718	32050	31.36	20231005	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
4	20240930	140539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42400	350	2	0.83	3875352950	91942	66.42	42150	42650	41800	54600	29450	42050	42149.99	13.02	0	7510	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	19080	11.73	1.50	12	0.20	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	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
5	20240930	130540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42450	400	2	0.95	3281109000	77957	56.32	42150	42450	41800	54600	29450	42050	42088.71	13.02	0	4641	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	19103	11.74	1.50	12	0.17	3615.00	28280.00	47450	20240718	-10.54	32050	20231005	32.45	47450	-10.54	20240718	32950	28.83	20240417	47450	-10.54	20240718	32050	32.45	20231005	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
6	20240930	120536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42050	0	3	0.00	2656988900	63189	45.65	42150	42400	41800	54600	29450	42050	42048.28	13.02	0	-1513	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	18923	11.63	1.49	12	0.14	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	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
7	20240930	110534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42000	-50	5	-0.12	2216566400	52675	38.05	42150	42400	41800	54600	29450	42050	42080.05	13.02	0	-1815	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	18900	11.62	1.49	12	0.12	3615.00	28280.00	47450	20240718	-11.49	32050	20231005	31.05	47450	-11.49	20240718	32950	27.47	20240417	47450	-11.49	20240718	32050	31.05	20231005	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
8	20240930	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	200	2	0.48	1445452400	34327	24.80	42150	42400	41800	54600	29450	42050	42108.34	13.02	0	2832	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	19013	11.69	1.49	12	0.08	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	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
9	20240930	090514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42000	-50	5	-0.12	272644200	6482	4.68	42150	42350	41800	54600	29450	42050	42061.76	13.02	0	-52	43316	42682	42316	41682	41316	42500	41500	90	12550	200	32790	50	1	45000000	18900	11.62	1.49	12	0.01	3615.00	28280.00	47450	20240718	-11.49	32050	20231005	31.05	47450	-11.49	20240718	32950	27.47	20240417	47450	-11.49	20240718	32050	31.05	20231005	0.51	N	051600	200	90 억		5859194	N	N	1096	N	00	N
10	20240927	160534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42050	-750	5	-1.75	5805646850	137532	58.74	42950	42950	41950	55600	30000	42800	42213.27	12.99	0	11863	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	18923	11.63	1.49	12	0.31	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	0.52	N	051600	200	90 억		5844694	N	N	1096	N	00	N
11	20240927	150539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	-500	5	-1.17	5398201450	127874	54.61	42950	42950	41950	55600	30000	42800	42214.97	12.99	0	11744	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	19035	11.70	1.50	12	0.28	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	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
12	20240927	140543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	-550	5	-1.29	4769986800	112980	48.25	42950	42950	41950	55600	30000	42800	42219.70	12.99	0	7189	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	19013	11.69	1.49	12	0.25	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	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
13	20240927	130538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42100	-700	5	-1.64	4011690100	94967	40.56	42950	42950	41950	55600	30000	42800	42242.94	12.99	0	5384	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	18945	11.65	1.49	12	0.21	3615.00	28280.00	47450	20240718	-11.28	32050	20231005	31.36	47450	-11.28	20240718	32950	27.77	20240417	47450	-11.28	20240718	32050	31.36	20231005	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
14	20240927	120536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42100	-700	5	-1.64	3557329550	84172	35.95	42950	42950	41950	55600	30000	42800	42262.57	12.99	0	3680	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	18945	11.65	1.49	12	0.19	3615.00	28280.00	47450	20240718	-11.28	32050	20231005	31.36	47450	-11.28	20240718	32950	27.77	20240417	47450	-11.28	20240718	32050	31.36	20231005	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
15	20240927	110538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42050	-750	5	-1.75	2991166050	70740	30.21	42950	42950	41950	55600	30000	42800	42283.88	12.99	0	-707	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	18923	11.63	1.49	12	0.16	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	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
16	20240927	100537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42350	-450	5	-1.05	1514510300	35689	15.24	42950	42950	42100	55600	30000	42800	42436.25	12.99	0	1645	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	19058	11.72	1.50	12	0.08	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	0.52	N	051600	200	90 억		5844694	N	N	1440	N	00	N
17	20240927	090537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42600	-200	5	-0.47	211677950	4944	2.11	42950	42950	42600	55600	30000	42800	42815.14	12.99	0	203	43733	43266	42633	42166	41533	43500	42400	90	12800	200	33380	50	1	45000000	19170	11.78	1.51	12	0.01	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		5844694	N	N	1440	N	00	N
18	20240926	160528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	1000	2	2.39	9978149550	233125	126.51	42050	43100	42000	54300	29300	41800	42801.71	12.86	0	74869	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19260	11.84	1.51	12	0.52	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32050	33.54	20231005	0.53	N	051600	200	90 억		5788136	N	N	1440	N	00	N
19	20240926	150527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42650	850	2	2.03	9452023800	220825	119.83	42050	43100	42000	54300	29300	41800	42803.23	12.86	0	70508	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19193	11.80	1.51	12	0.49	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		5788136	N	N	3270	N	00	N
20	20240926	140533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	950	2	2.27	8316752000	194245	105.41	42050	43100	42000	54300	29300	41800	42815.78	12.86	0	74154	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19238	11.83	1.51	12	0.43	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		5788136	N	N	3270	N	00	N
21	20240926	130534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42700	900	2	2.15	7580258050	177010	96.06	42050	43100	42000	54300	29300	41800	42823.90	12.86	0	70347	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19215	11.81	1.51	12	0.39	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		5788136	N	N	3270	N	00	N
22	20240926	120536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	1150	2	2.75	6793122250	158614	86.07	42050	43100	42000	54300	29300	41800	42828.01	12.86	0	67829	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19328	11.88	1.52	12	0.35	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		5788136	N	N	3270	N	00	N
23	20240926	110535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	1200	2	2.87	6004837200	140266	76.12	42050	43100	42000	54300	29300	41800	42810.35	12.86	0	65117	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19350	11.89	1.52	12	0.31	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		5788136	N	N	3270	N	00	N
24	20240926	100535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	1200	2	2.87	4116659700	96374	52.30	42050	43050	42000	54300	29300	41800	42715.46	12.86	0	51623	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19350	11.89	1.52	12	0.21	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		5788136	N	N	3270	N	00	N
25	20240926	090532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42350	550	2	1.32	195151150	4622	2.51	42050	42400	42000	54300	29300	41800	42222.23	12.86	0	2499	42600	42200	41950	41550	41300	42125	41475	90	12500	200	32600	50	1	45000000	19058	11.72	1.50	12	0.01	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	0.53	N	051600	200	90 억		5788136	N	N	3270	N	00	N
26	20240925	160529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	350	2	0.84	7736182750	183848	169.98	41800	42350	41700	53800	29050	41450	42079.95	12.83	0	25608	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18810	11.56	1.48	12	0.41	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	0.54	N	051600	200	90 억		5775257	N	N	3270	N	00	N
27	20240925	150533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41900	450	2	1.09	6995047950	166140	153.61	41800	42350	41700	53800	29050	41450	42103.33	12.83	0	27367	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18855	11.59	1.48	12	0.37	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
28	20240925	140534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42150	700	2	1.69	5957988550	141467	130.80	41800	42350	41700	53800	29050	41450	42115.75	12.83	0	22411	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18968	11.66	1.49	12	0.31	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
29	20240925	130532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42250	800	2	1.93	5480517800	130154	120.34	41800	42350	41700	53800	29050	41450	42107.95	12.83	0	20494	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	19013	11.69	1.49	12	0.29	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
30	20240925	120532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41950	500	2	1.21	4768627800	113279	104.74	41800	42350	41700	53800	29050	41450	42096.31	12.83	0	17638	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
31	20240925	110530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42200	750	2	1.81	4206121800	99932	92.40	41800	42350	41700	53800	29050	41450	42089.84	12.83	0	12070	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18990	11.67	1.49	12	0.22	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
32	20240925	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42100	650	2	1.57	3521970650	83696	77.38	41800	42350	41700	53800	29050	41450	42080.51	12.83	0	5331	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18945	11.65	1.49	12	0.19	3615.00	28280.00	47450	20240718	-11.28	32050	20231005	31.36	47450	-11.28	20240718	32950	27.77	20240417	47450	-11.28	20240718	32050	31.36	20231005	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
33	20240925	090533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41900	450	2	1.09	813906250	19439	17.97	41800	42100	41700	53800	29050	41450	41869.76	12.83	0	3790	41950	41700	41250	41000	40550	41825	41125	90	12350	200	32330	50	1	45000000	18855	11.59	1.48	12	0.04	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	0.54	N	051600	200	90 억		5775257	N	N	901	N	00	N
34	20240924	160529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	450	2	1.10	4397440350	106712	51.43	41350	41500	40800	53300	28700	41000	41208.09	12.80	0	19155	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18653	11.47	1.47	12	0.24	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	0.49	N	051600	200	90 억		5757953	N	N	901	N	00	N
35	20240924	150529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	300	2	0.73	3924623200	95294	45.93	41350	41500	40800	53300	28700	41000	41184.37	12.80	0	16886	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18585	11.42	1.46	12	0.21	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	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
36	20240924	140528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41350	350	2	0.85	3202462450	77837	37.52	41350	41450	40800	53300	28700	41000	41143.19	12.80	0	13730	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18608	11.44	1.46	12	0.17	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	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
37	20240924	130528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	150	2	0.37	2484592150	60438	29.13	41350	41450	40800	53300	28700	41000	41109.77	12.80	0	9075	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18518	11.38	1.46	12	0.13	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	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
38	20240924	120530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	50	2	0.12	2118113450	51519	24.83	41350	41450	40800	53300	28700	41000	41113.25	12.80	0	9034	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18473	11.36	1.45	12	0.11	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
39	20240924	110529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	50	2	0.12	1768641700	43013	20.73	41350	41450	40800	53300	28700	41000	41118.77	12.80	0	6645	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18473	11.36	1.45	12	0.10	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
40	20240924	100527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40950	-50	5	-0.12	1253553900	30438	14.67	41350	41450	40800	53300	28700	41000	41183.85	12.80	0	5742	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18428	11.33	1.45	12	0.07	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	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
41	20240924	090528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	400	2	0.98	194617800	4712	2.27	41350	41450	41100	53300	28700	41000	41302.65	12.80	0	3154	43066	42032	41316	40282	39566	41675	39925	90	12300	200	31980	50	1	45000000	18630	11.45	1.46	12	0.01	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	0.49	N	051600	200	90 억		5757953	N	N	228	N	00	N
42	20240923	160527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	400	2	0.99	8496286150	206848	45.75	41150	42350	40600	52700	28450	40600	41075.08	12.80	0	-4778	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18450	11.34	1.45	12	0.46	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	0.50	N	051600	200	90 억		5758365	N	N	228	N	00	N
43	20240923	150528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	450	2	1.11	7922870800	192884	42.66	41150	42350	40600	52700	28450	40600	41075.83	12.80	0	-2740	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18473	11.36	1.45	12	0.43	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
44	20240923	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	450	2	1.11	6940716050	168984	37.37	41150	42350	40600	52700	28450	40600	41073.21	12.80	0	240	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18473	11.36	1.45	12	0.38	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
45	20240923	130528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40800	200	2	0.49	5705698850	138807	30.70	41150	42350	40600	52700	28450	40600	41105.27	12.80	0	-4919	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18360	11.29	1.44	12	0.31	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	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
46	20240923	120527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40600	0	3	0.00	5167888000	125606	27.78	41150	42350	40600	52700	28450	40600	41143.64	12.80	0	-5852	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18270	11.23	1.44	12	0.28	3615.00	28280.00	47450	20240718	-14.44	32050	20231005	26.68	47450	-14.44	20240718	32950	23.22	20240417	47450	-14.44	20240718	32050	26.68	20231005	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
47	20240923	110527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	400	2	0.99	4580960350	111205	24.59	41150	42350	40600	52700	28450	40600	41193.83	12.80	0	-2161	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18450	11.34	1.45	12	0.25	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	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
48	20240923	100526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40800	200	2	0.49	3719433000	90091	19.92	41150	42350	40700	52700	28450	40600	41285.29	12.80	0	2150	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18360	11.29	1.44	12	0.20	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	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
49	20240923	090526	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	550	2	1.35	1574367350	37750	8.35	41150	42350	41050	52700	28450	40600	41705.10	12.80	0	9278	44133	42366	41483	39716	38833	41925	39275	90	12100	200	31660	50	1	45000000	18518	11.38	1.46	12	0.08	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	0.50	N	051600	200	90 억		5758365	N	N	1294	N	00	N
50	20240913	160503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43050	900	2	2.14	10843924500	253726	107.41	42450	43050	42200	54700	29550	42150	42737.86	12.95	0	8118	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19373	11.91	1.52	12	0.56	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	0.47	N	051600	200	90 억		5829463	N	N	766	N	00	N
51	20240913	150508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	43000	850	2	2.02	9924441400	232356	98.37	42450	43050	42200	54700	29550	42150	42712.22	12.95	0	4723	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19350	11.89	1.52	12	0.52	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
52	20240913	140508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	600	2	1.42	8247759400	193329	81.84	42450	43050	42200	54700	29550	42150	42661.78	12.95	0	-4071	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19238	11.83	1.51	12	0.43	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
53	20240913	130505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42850	700	2	1.66	7236130800	169709	71.84	42450	43050	42200	54700	29550	42150	42638.46	12.95	0	-5942	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19283	11.85	1.52	12	0.38	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
54	20240913	120506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42800	650	2	1.54	6390994500	149941	63.48	42450	43050	42200	54700	29550	42150	42623.40	12.95	0	-3682	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19260	11.84	1.51	12	0.33	3615.00	28280.00	47450	20240718	-9.80	32050	20231005	33.54	47450	-9.80	20240718	32950	29.89	20240417	47450	-9.80	20240718	32050	33.54	20231005	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
55	20240913	110508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42750	600	2	1.42	5078918400	119275	50.49	42450	43050	42200	54700	29550	42150	42581.58	12.95	0	-5235	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19238	11.83	1.51	12	0.27	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
56	20240913	100507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	150	2	0.36	4080161350	95745	40.53	42450	43050	42200	54700	29550	42150	42614.88	12.95	0	-4910	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19035	11.70	1.50	12	0.21	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
57	20240913	090509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42950	800	2	1.90	1303589050	30477	12.90	42450	43050	42400	54700	29550	42150	42772.88	12.95	0	9729	43150	42650	41700	41200	40250	42900	41450	90	12550	200	32870	50	1	45000000	19328	11.88	1.52	12	0.07	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	0.47	N	051600	200	90 억		5829463	N	N	286	N	00	N
58	20240912	160502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42150	1350	2	3.31	9533854950	229271	191.59	40900	42200	40750	53000	28600	40800	41582.30	12.79	0	69008	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18968	11.66	1.49	12	0.51	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	0.49	N	051600	200	90 억		5757213	N	N	278	N	00	N
59	20240912	150504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41850	1050	2	2.57	7075911200	170868	142.78	40900	41850	40750	53000	28600	40800	41412.10	12.79	0	41214	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18833	11.58	1.48	12	0.38	3615.00	28280.00	47450	20240718	-11.80	32050	20231005	30.58	47450	-11.80	20240718	32950	27.01	20240417	47450	-11.80	20240718	32050	30.58	20231005	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
60	20240912	140506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41700	900	2	2.21	6090025000	147264	123.06	40900	41850	40750	53000	28600	40800	41355.04	12.79	0	34890	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	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	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
61	20240912	130504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41550	750	2	1.84	4698841550	113895	95.17	40900	41650	40750	53000	28600	40800	41256.51	12.79	0	24132	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18698	11.49	1.47	12	0.25	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	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
62	20240912	120503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41600	800	2	1.96	3822825700	92833	77.57	40900	41600	40750	53000	28600	40800	41180.21	12.79	0	20669	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18720	11.51	1.47	12	0.21	3615.00	28280.00	47450	20240718	-12.33	32050	20231005	29.80	47450	-12.33	20240718	32950	26.25	20240417	47450	-12.33	20240718	32050	29.80	20231005	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
63	20240912	110502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41400	600	2	1.47	2996068500	72882	60.90	40900	41550	40750	53000	28600	40800	41109.12	12.79	0	14787	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18630	11.45	1.46	12	0.16	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	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
64	20240912	100503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	250	2	0.61	1915451800	46745	39.06	40900	41300	40750	53000	28600	40800	40977.18	12.79	0	4339	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18473	11.36	1.45	12	0.10	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
65	20240912	090503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	250	2	0.61	190001600	4633	3.87	40900	41150	40900	53000	28600	40800	41017.53	12.79	0	1642	42033	41416	41033	40416	40033	41225	40225	90	12200	200	31820	50	1	45000000	18473	11.36	1.45	12	0.01	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5757213	N	N	2405	N	00	N
66	20240911	160453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40800	-400	5	-0.97	4905138100	119265	85.61	41650	41650	40650	53500	28850	41200	41128.18	12.78	0	4713	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18360	11.29	1.44	12	0.27	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	0.49	N	051600	200	90 억		5752002	N	N	2405	N	00	N
67	20240911	150457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40900	-300	5	-0.73	4234927250	102831	73.81	41650	41650	40650	53500	28850	41200	41183.37	12.78	0	-683	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18405	11.31	1.45	12	0.23	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
68	20240911	140457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	-350	5	-0.85	3798260200	92124	66.12	41650	41650	40800	53500	28850	41200	41229.87	12.78	0	317	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18383	11.30	1.44	12	0.20	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
69	20240911	130455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	-200	5	-0.49	3380072950	81928	58.81	41650	41650	40800	53500	28850	41200	41256.63	12.78	0	1478	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18450	11.34	1.45	12	0.18	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
70	20240911	120459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-100	5	-0.24	2594857300	62761	45.05	41650	41650	41000	53500	28850	41200	41345.08	12.78	0	-206	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18495	11.37	1.45	12	0.14	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
71	20240911	110453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	-50	5	-0.12	2086797050	50404	36.18	41650	41650	41100	53500	28850	41200	41401.45	12.78	0	1778	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18518	11.38	1.46	12	0.11	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
72	20240911	100453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	100	2	0.24	1449269050	34977	25.11	41650	41650	41200	53500	28850	41200	41434.97	12.78	0	4008	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18585	11.42	1.46	12	0.08	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
73	20240911	090459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41350	150	2	0.36	115322650	2782	2.00	41650	41650	41300	53500	28850	41200	41453.88	12.78	0	-16	42233	41716	41383	40866	40533	41550	40700	90	12300	200	32130	50	1	45000000	18608	11.44	1.46	12	0.01	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	0.49	N	051600	200	90 억		5752002	N	N	341	N	00	N
74	20240910	160454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	50	2	0.12	5754705850	138923	92.85	41250	41900	41050	53400	28850	41150	41423.93	12.70	0	37793	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18540	11.40	1.46	12	0.31	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	0.53	N	051600	200	90 억		5714696	N	N	341	N	00	N
75	20240910	150458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	100	2	0.24	5325656450	128513	85.89	41250	41900	41050	53400	28850	41150	41440.72	12.70	0	33229	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18563	11.41	1.46	12	0.29	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
76	20240910	140455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	150	2	0.36	4744749850	114440	76.48	41250	41900	41050	53400	28850	41150	41460.73	12.70	0	32348	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
77	20240910	130456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41300	150	2	0.36	4295386350	103552	69.21	41250	41900	41050	53400	28850	41150	41480.64	12.70	0	28739	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18585	11.42	1.46	12	0.23	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
78	20240910	120455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	350	2	0.85	3643245450	87780	58.67	41250	41900	41050	53400	28850	41150	41504.48	12.70	0	24655	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18675	11.48	1.47	12	0.20	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
79	20240910	110454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	350	2	0.85	3299903700	79492	53.13	41250	41900	41050	53400	28850	41150	41512.63	12.70	0	22745	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18675	11.48	1.47	12	0.18	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
80	20240910	100456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41800	650	2	1.58	2513375700	60622	40.52	41250	41900	41050	53400	28850	41150	41460.06	12.70	0	25739	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18810	11.56	1.48	12	0.13	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
81	20240910	090454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-50	5	-0.12	85834600	2085	1.39	41250	41250	41100	53400	28850	41150	41168.12	12.70	0	-293	41816	41482	40916	40582	40016	41650	40750	90	12250	200	32090	50	1	45000000	18495	11.37	1.45	12	0.00	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	0.53	N	051600	200	90 억		5714696	N	N	260	N	00	N
82	20240909	160446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	100	2	0.24	6089086000	149111	73.59	40550	41250	40350	53300	28750	41050	40834.84	12.65	0	14446	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18518	11.38	1.46	12	0.33	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	0.53	N	051600	200	90 억		5692761	N	N	260	N	00	N
83	20240909	150449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	0	3	0.00	5697883400	139603	68.90	40550	41250	40350	53300	28750	41050	40814.90	12.65	0	12397	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18473	11.36	1.45	12	0.31	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
84	20240909	140452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	150	2	0.37	4840915100	118758	58.61	40550	41200	40350	53300	28750	41050	40762.85	12.65	0	10367	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18540	11.40	1.46	12	0.26	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	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
85	20240909	130449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	-200	5	-0.49	4001108250	98274	48.50	40550	41100	40350	53300	28750	41050	40713.80	12.65	0	10270	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18383	11.30	1.44	12	0.22	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	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
86	20240909	120447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40700	-350	5	-0.85	2784022900	68346	33.73	40550	41100	40350	53300	28750	41050	40734.24	12.65	0	6933	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18315	11.26	1.44	12	0.15	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	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
87	20240909	110448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40650	-400	5	-0.97	2204245200	54109	26.70	40550	41100	40350	53300	28750	41050	40737.12	12.65	0	7957	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18293	11.24	1.44	12	0.12	3615.00	28280.00	47450	20240718	-14.33	32050	20231005	26.83	47450	-14.33	20240718	32950	23.37	20240417	47450	-14.33	20240718	32050	26.83	20231005	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
88	20240909	100452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40750	-300	5	-0.73	1733291400	42530	20.99	40550	41100	40350	53300	28750	41050	40754.55	12.65	0	9725	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18338	11.27	1.44	12	0.09	3615.00	28280.00	47450	20240718	-14.12	32050	20231005	27.15	47450	-14.12	20240718	32950	23.67	20240417	47450	-14.12	20240718	32050	27.15	20231005	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
89	20240909	090446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40650	-400	5	-0.97	325645650	8025	3.96	40550	40850	40350	53300	28750	41050	40578.84	12.65	0	625	41883	41466	41183	40766	40483	41325	40625	90	12250	200	32010	50	1	45000000	18293	11.24	1.44	12	0.02	3615.00	28280.00	47450	20240718	-14.33	32050	20231005	26.83	47450	-14.33	20240718	32950	23.37	20240417	47450	-14.33	20240718	32050	26.83	20231005	0.53	N	051600	200	90 억		5692761	N	N	1	N	00	N
90	20240906	160442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	-50	5	-0.12	8293517300	201530	119.33	41100	41600	40900	53400	28800	41100	41152.85	12.54	0	44337	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18473	11.36	1.45	12	0.45	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.52	N	051600	200	90 억		5644195	N	N	1	N	00	N
91	20240906	150449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	-50	5	-0.12	7880242150	191462	113.37	41100	41600	40900	53400	28800	41100	41158.26	12.54	0	40595	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18473	11.36	1.45	12	0.43	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
92	20240906	140450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	-50	5	-0.12	6955268950	168927	100.02	41100	41600	40900	53400	28800	41100	41173.22	12.54	0	34784	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18473	11.36	1.45	12	0.38	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
93	20240906	130447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	0	3	0.00	6312831650	153283	90.76	41100	41600	40900	53400	28800	41100	41184.16	12.54	0	32514	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18495	11.37	1.45	12	0.34	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	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
94	20240906	120449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	150	2	0.36	5403188650	131148	77.65	41100	41600	40900	53400	28800	41100	41199.17	12.54	0	31155	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18563	11.41	1.46	12	0.29	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	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
95	20240906	110451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	150	2	0.36	4179954950	101414	60.05	41100	41600	40900	53400	28800	41100	41216.75	12.54	0	28514	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18563	11.41	1.46	12	0.23	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	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
96	20240906	100445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	100	2	0.24	2502125600	60787	35.99	41100	41450	40900	53400	28800	41100	41162.18	12.54	0	25128	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18540	11.40	1.46	12	0.14	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	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
97	20240906	090449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	0	3	0.00	89280050	2176	1.29	41100	41150	40900	53400	28800	41100	41029.40	12.54	0	274	42666	41882	41266	40482	39866	41575	40175	90	12300	200	32050	50	1	45000000	18495	11.37	1.45	12	0.00	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	0.52	N	051600	200	90 억		5644195	N	N	23	N	00	N
98	20240905	160441	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-250	5	-0.60	6954656600	168649	39.47	41450	42050	40650	53700	28950	41350	41237.67	12.54	0	-2194	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18495	11.37	1.45	12	0.37	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	0.52	N	051600	200	90 억		5645034	N	N	23	N	00	N
99	20240905	150448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	-350	5	-0.85	6440600100	156123	36.54	41450	42050	40650	53700	28950	41350	41253.36	12.54	0	-1863	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18450	11.34	1.45	12	0.35	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
100	20240905	140446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40800	-550	5	-1.33	5824207000	141038	33.01	41450	42050	40700	53700	28950	41350	41295.30	12.54	0	-5233	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18360	11.29	1.44	12	0.31	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
101	20240905	130448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	-350	5	-0.85	5136456100	124239	29.08	41450	42050	40700	53700	28950	41350	41343.35	12.54	0	-7201	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18450	11.34	1.45	12	0.28	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
102	20240905	120444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	-200	5	-0.48	4349260250	105006	24.58	41450	42050	40900	53700	28950	41350	41419.17	12.54	0	-1580	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18518	11.38	1.46	12	0.23	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
103	20240905	110442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	-100	5	-0.24	3642964850	87810	20.55	41450	42050	41050	53700	28950	41350	41486.92	12.54	0	-2055	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18563	11.41	1.46	12	0.20	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
104	20240905	100442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	150	2	0.36	2471757750	59422	13.91	41450	42050	41300	53700	28950	41350	41596.72	12.54	0	-985	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
105	20240905	090448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	100	2	0.24	538678300	13006	3.04	41450	41550	41300	53700	28950	41350	41417.73	12.54	0	-408	43883	42616	41383	40116	38883	43250	40750	90	12350	200	32250	50	1	45000000	18653	11.47	1.47	12	0.03	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	0.52	N	051600	200	90 억		5645034	N	N	74	N	00	N
106	20240904	160437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41350	150	2	0.36	17612412500	423409	389.75	40200	42650	40150	53500	28850	41200	41597.36	12.60	0	-25698	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18608	11.44	1.46	12	0.94	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	0.50	N	051600	200	90 억		5668912	N	N	74	N	00	N
107	20240904	150440	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	50	2	0.12	16521344150	396965	365.41	40200	42650	40150	53500	28850	41200	41619.15	12.60	0	-23174	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18563	11.41	1.46	12	0.88	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	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
108	20240904	140443	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	42300	1100	2	2.67	12768112650	306683	282.30	40200	42650	40150	53500	28850	41200	41632.93	12.60	0	-14484	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	19035	11.70	1.50	12	0.68	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	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
109	20240904	130442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41350	150	2	0.36	5500517450	133770	123.14	40200	41750	40150	53500	28850	41200	41119.21	12.60	0	23817	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18608	11.44	1.46	12	0.30	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	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
110	20240904	120439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	300	2	0.73	4781866350	116406	107.15	40200	41750	40150	53500	28850	41200	41079.21	12.60	0	26707	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	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	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
111	20240904	110438	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41500	300	2	0.73	3533530200	86378	79.51	40200	41700	40150	53500	28850	41200	40907.75	12.60	0	25883	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18675	11.48	1.47	12	0.19	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		5668912	N	N	6350	N	00	N
112	20240904	100441	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-100	5	-0.24	2531011950	62114	57.18	40200	41200	40150	53500	28850	41200	40747.84	12.60	0	21700	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18495	11.37	1.45	12	0.14	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	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
113	20240904	090439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40750	-450	5	-1.09	655335500	16198	14.91	40200	40800	40150	53500	28850	41200	40457.76	12.60	0	9123	41666	41432	41116	40882	40566	41550	41000	90	12300	200	32130	50	1	45000000	18338	11.27	1.44	12	0.04	3615.00	28280.00	47450	20240718	-14.12	32050	20231005	27.15	47450	-14.12	20240718	32950	23.67	20240417	47450	-14.12	20240718	32050	27.15	20231005	0.50	N	051600	200	90 억		5668912	N	N	6350	N	00	N
114	20240903	160435	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	150	2	0.37	4454643700	108433	72.36	40850	41350	40800	53300	28750	41050	41081.67	12.55	0	20589	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18540	11.40	1.46	12	0.24	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	0.51	N	051600	200	90 억		5648085	N	N	6350	N	00	N
115	20240903	150438	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	0	3	0.00	4233150050	103057	68.77	40850	41350	40800	53300	28750	41050	41075.82	12.55	0	20247	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18473	11.36	1.45	12	0.23	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
116	20240903	140437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41250	200	2	0.49	3204824600	78102	52.12	40850	41350	40800	53300	28750	41050	41033.83	12.55	0	13936	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18563	11.41	1.46	12	0.17	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	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
117	20240903	130439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	0	3	0.00	2813981900	68599	45.78	40850	41350	40800	53300	28750	41050	41020.73	12.55	0	11565	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18473	11.36	1.45	12	0.15	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
118	20240903	120432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	-50	5	-0.12	2240454900	54598	36.43	40850	41350	40800	53300	28750	41050	41035.47	12.55	0	6332	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18450	11.34	1.45	12	0.12	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	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
119	20240903	110431	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41000	-50	5	-0.12	1953562300	47608	31.77	40850	41350	40800	53300	28750	41050	41034.32	12.55	0	4731	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18450	11.34	1.45	12	0.11	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	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
120	20240903	100432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40850	-200	5	-0.49	1470901950	35828	23.91	40850	41350	40800	53300	28750	41050	41054.54	12.55	0	1331	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18383	11.30	1.44	12	0.08	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	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
121	20240903	090433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41150	100	2	0.24	235874950	5750	3.84	40850	41300	40800	53300	28750	41050	41021.54	12.55	0	147	42450	41750	41300	40600	40150	41525	40375	90	12250	200	32010	50	1	45000000	18518	11.38	1.46	12	0.01	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	0.51	N	051600	200	90 억		5648085	N	N	875	N	00	N
122	20240902	160429	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	-600	5	-1.44	6114234100	148255	96.01	42000	42000	40850	54100	29200	41650	41241.45	12.56	0	-11957	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18473	11.36	1.45	12	0.33	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5652161	N	N	875	N	00	N
123	20240902	150436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41200	-450	5	-1.08	5515306850	133670	86.57	42000	42000	40850	54100	29200	41650	41260.62	12.56	0	-7980	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18540	11.40	1.46	12	0.30	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	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
124	20240902	140436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-550	5	-1.32	5142341400	124606	80.70	42000	42000	40850	54100	29200	41650	41268.81	12.56	0	-8888	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18495	11.37	1.45	12	0.28	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	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
125	20240902	130432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41050	-600	5	-1.44	4862137000	117795	76.29	42000	42000	40850	54100	29200	41650	41276.26	12.56	0	-10228	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18473	11.36	1.45	12	0.26	3615.00	28280.00	47450	20240718	-13.49	32050	20231005	28.08	47450	-13.49	20240718	32950	24.58	20240417	47450	-13.49	20240718	32050	28.08	20231005	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
126	20240902	120435	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	40950	-700	5	-1.68	4126383050	99837	64.66	42000	42000	40950	54100	29200	41650	41331.20	12.56	0	-15860	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18428	11.33	1.45	12	0.22	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	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
127	20240902	110431	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41100	-550	5	-1.32	3394279600	81988	53.10	42000	42000	41050	54100	29200	41650	41399.71	12.56	0	-12297	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18495	11.37	1.45	12	0.18	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	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
128	20240902	100430	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41450	-200	5	-0.48	2368751000	57113	36.99	42000	42000	41150	54100	29200	41650	41474.81	12.56	0	-5900	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18653	11.47	1.47	12	0.13	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	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N
129	20240902	090427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	41600	-50	5	-0.12	425966400	10182	6.59	42000	42000	41600	54100	29200	41650	41835.24	12.56	0	-3411	42650	42150	41800	41300	40950	41975	41125	90	12450	200	32480	50	1	45000000	18720	11.51	1.47	12	0.02	3615.00	28280.00	47450	20240718	-12.33	32050	20231005	29.80	47450	-12.33	20240718	32950	26.25	20240417	47450	-12.33	20240718	32050	29.80	20231005	0.49	N	051600	200	90 억		5652161	N	N	1793	N	00	N