KissMeData/047040/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4030	30	2	0.75	8201556340	2056760	162.63	4005	4030	3940	5200	2800	4000	3987.50	11.73	0	-8132	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16750	3.27	0.40	12	0.49	1231.00	9979.00	4965	20240718	-18.83	3545	20240805	13.68	4965	-18.83	20240718	3545	13.68	20240805	4965	-18.83	20240718	3545	13.68	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	4942	N	N
3	20240830	150515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3995	-5	5	-0.12	6617249695	1663160	131.51	4005	4030	3940	5200	2800	4000	3978.72	11.73	0	-42291	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16604	3.25	0.40	12	0.40	1231.00	9979.00	4965	20240718	-19.54	3545	20240805	12.69	4965	-19.54	20240718	3545	12.69	20240805	4965	-19.54	20240718	3545	12.69	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
4	20240830	140514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-20	5	-0.50	5601663660	1408262	111.36	4005	4030	3940	5200	2800	4000	3977.71	11.73	0	-112679	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16542	3.23	0.40	12	0.34	1231.00	9979.00	4965	20240718	-19.84	3545	20240805	12.27	4965	-19.84	20240718	3545	12.27	20240805	4965	-19.84	20240718	3545	12.27	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
5	20240830	130511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3945	-55	5	-1.38	4839253570	1216154	96.17	4005	4030	3940	5200	2800	4000	3979.14	11.73	0	-189430	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16396	3.20	0.40	12	0.29	1231.00	9979.00	4965	20240718	-20.54	3545	20240805	11.28	4965	-20.54	20240718	3545	11.28	20240805	4965	-20.54	20240718	3545	11.28	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
6	20240830	120514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	-40	5	-1.00	3784708620	949237	75.06	4005	4030	3955	5200	2800	4000	3987.10	11.73	0	-180010	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16459	3.22	0.40	12	0.23	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
7	20240830	110514	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-20	5	-0.50	2847168605	713192	56.39	4005	4030	3975	5200	2800	4000	3992.15	11.73	0	-136360	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16542	3.23	0.40	12	0.17	1231.00	9979.00	4965	20240718	-19.84	3545	20240805	12.27	4965	-19.84	20240718	3545	12.27	20240805	4965	-19.84	20240718	3545	12.27	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
8	20240830	100516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4000	0	3	0.00	1388739195	347258	27.46	4005	4030	3975	5200	2800	4000	3999.16	11.73	0	-37003	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16625	3.25	0.40	12	0.08	1231.00	9979.00	4965	20240718	-19.44	3545	20240805	12.83	4965	-19.44	20240718	3545	12.83	20240805	4965	-19.44	20240718	3545	12.83	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
9	20240830	090516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4000	0	3	0.00	116002370	28914	2.29	4005	4030	4000	5200	2800	4000	4012.02	11.73	0	-3186	4070	4035	4010	3975	3950	4022	3962	20781	1200	5000	3120	5	1	415622638	16625	3.25	0.40	12	0.01	1231.00	9979.00	4965	20240718	-19.44	3545	20240805	12.83	4965	-19.44	20240718	3545	12.83	20240805	4965	-19.44	20240718	3545	12.83	20240805	1.25	N	047040	5000	20781 억	48766931	N	N	1301	N	N
10	20240829	160516	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4000	-25	5	-0.62	5046758605	1257517	50.66	4035	4045	3985	5230	2820	4025	4013.28	11.75	0	-57468	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16625	3.25	0.40	12	0.30	1231.00	9979.00	4965	20240718	-19.44	3545	20240805	12.83	4965	-19.44	20240718	3545	12.83	20240805	4965	-19.44	20240718	3545	12.83	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1301	N	N
11	20240829	150521	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4005	-20	5	-0.50	4656314135	1159935	46.73	4035	4045	3985	5230	2820	4025	4014.28	11.75	0	-65786	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16646	3.25	0.40	12	0.28	1231.00	9979.00	4965	20240718	-19.34	3545	20240805	12.98	4965	-19.34	20240718	3545	12.98	20240805	4965	-19.34	20240718	3545	12.98	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
12	20240829	140523	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4025	0	3	0.00	4118149085	1025675	41.32	4035	4045	3985	5230	2820	4025	4015.06	11.75	0	-35349	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16729	3.27	0.40	12	0.25	1231.00	9979.00	4965	20240718	-18.93	3545	20240805	13.54	4965	-18.93	20240718	3545	13.54	20240805	4965	-18.93	20240718	3545	13.54	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
13	20240829	130523	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4005	-20	5	-0.50	3822281535	951895	38.35	4035	4045	3985	5230	2820	4025	4015.44	11.75	0	-35985	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16646	3.25	0.40	12	0.23	1231.00	9979.00	4965	20240718	-19.34	3545	20240805	12.98	4965	-19.34	20240718	3545	12.98	20240805	4965	-19.34	20240718	3545	12.98	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
14	20240829	120519	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4010	-15	5	-0.37	3311345115	824181	33.20	4035	4045	3985	5230	2820	4025	4017.73	11.75	0	-18678	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16666	3.26	0.40	12	0.20	1231.00	9979.00	4965	20240718	-19.23	3545	20240805	13.12	4965	-19.23	20240718	3545	13.12	20240805	4965	-19.23	20240718	3545	13.12	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
15	20240829	110524	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4020	-5	5	-0.12	2834514735	705306	28.42	4035	4045	3985	5230	2820	4025	4018.84	11.75	0	-12077	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16708	3.27	0.40	12	0.17	1231.00	9979.00	4965	20240718	-19.03	3545	20240805	13.40	4965	-19.03	20240718	3545	13.40	20240805	4965	-19.03	20240718	3545	13.40	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
16	20240829	100520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4020	-5	5	-0.12	1788740615	445610	17.95	4035	4045	3985	5230	2820	4025	4014.12	11.75	0	56431	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16708	3.27	0.40	12	0.11	1231.00	9979.00	4965	20240718	-19.03	3545	20240805	13.40	4965	-19.03	20240718	3545	13.40	20240805	4965	-19.03	20240718	3545	13.40	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
17	20240829	090520	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4040	15	2	0.37	285032815	70678	2.85	4035	4045	4010	5230	2820	4025	4032.92	11.75	0	18206	4335	4180	4095	3940	3855	4137	3897	20781	1205	5000	3130	5	1	415622638	16791	3.28	0.40	12	0.02	1231.00	9979.00	4965	20240718	-18.63	3545	20240805	13.96	4965	-18.63	20240718	3545	13.96	20240805	4965	-18.63	20240718	3545	13.96	20240805	1.25	N	047040	5000	20781 억	48824426	N	N	1596	N	N
18	20240828	160505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4025	-205	5	-4.85	10052774460	2467273	165.61	4250	4250	4010	5490	2965	4230	4074.43	11.81	0	-460667	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16729	3.27	0.40	12	0.59	1231.00	9979.00	4965	20240718	-18.93	3545	20240805	13.54	4965	-18.93	20240718	3545	13.54	20240805	4965	-18.93	20240718	3545	13.54	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	1596	N	N
19	20240828	150508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4025	-205	5	-4.85	9469021260	2322335	155.88	4250	4250	4010	5490	2965	4230	4077.34	11.81	0	-440763	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16729	3.27	0.40	12	0.56	1231.00	9979.00	4965	20240718	-18.93	3545	20240805	13.54	4965	-18.93	20240718	3545	13.54	20240805	4965	-18.93	20240718	3545	13.54	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
20	20240828	140511	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4025	-205	5	-4.85	8056424040	1970902	132.29	4250	4250	4020	5490	2965	4230	4087.65	11.81	0	-405663	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16729	3.27	0.40	12	0.47	1231.00	9979.00	4965	20240718	-18.93	3545	20240805	13.54	4965	-18.93	20240718	3545	13.54	20240805	4965	-18.93	20240718	3545	13.54	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
21	20240828	130509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4040	-190	5	-4.49	6868352820	1676461	112.53	4250	4250	4040	5490	2965	4230	4096.90	11.81	0	-338476	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16791	3.28	0.40	12	0.40	1231.00	9979.00	4965	20240718	-18.63	3545	20240805	13.96	4965	-18.63	20240718	3545	13.96	20240805	4965	-18.63	20240718	3545	13.96	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
22	20240828	120506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4055	-175	5	-4.14	6156595705	1500601	100.72	4250	4250	4045	5490	2965	4230	4102.72	11.81	0	-299962	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16853	3.29	0.41	12	0.36	1231.00	9979.00	4965	20240718	-18.33	3545	20240805	14.39	4965	-18.33	20240718	3545	14.39	20240805	4965	-18.33	20240718	3545	14.39	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
23	20240828	110507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4075	-155	5	-3.66	5274112610	1283177	86.13	4250	4250	4045	5490	2965	4230	4110.16	11.81	0	-286175	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16937	3.31	0.41	12	0.31	1231.00	9979.00	4965	20240718	-17.93	3545	20240805	14.95	4965	-17.93	20240718	3545	14.95	20240805	4965	-17.93	20240718	3545	14.95	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
24	20240828	100530	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4080	-150	5	-3.55	3531212990	855049	57.39	4250	4250	4080	5490	2965	4230	4129.79	11.81	0	-207389	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	16957	3.31	0.41	12	0.21	1231.00	9979.00	4965	20240718	-17.82	3545	20240805	15.09	4965	-17.82	20240718	3545	15.09	20240805	4965	-17.82	20240718	3545	15.09	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
25	20240828	090515	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	-30	5	-0.71	250040815	59319	3.98	4250	4250	4190	5490	2965	4230	4215.09	11.81	0	-10939	4303	4266	4218	4181	4133	4242	4157	20781	1260	5000	3290	5	1	415622638	17456	3.41	0.42	12	0.01	1231.00	9979.00	4965	20240718	-15.41	3545	20240805	18.48	4965	-15.41	20240718	3545	18.48	20240805	4965	-15.41	20240718	3545	18.48	20240805	1.26	N	047040	5000	20781 억	49104885	N	N	8473	N	N
26	20240827	160506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	-30	5	-0.70	6237608430	1482736	59.99	4250	4255	4170	5530	2985	4260	4206.79	11.80	0	119069	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17581	3.44	0.42	12	0.36	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	8473	N	N
27	20240827	150508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	-30	5	-0.70	5804968875	1380396	55.85	4250	4255	4170	5530	2985	4260	4205.28	11.80	0	113150	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17581	3.44	0.42	12	0.33	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
28	20240827	140509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4235	-25	5	-0.59	5264646995	1252677	50.69	4250	4255	4170	5530	2985	4260	4202.70	11.80	0	104316	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17602	3.44	0.42	12	0.30	1231.00	9979.00	4965	20240718	-14.70	3545	20240805	19.46	4965	-14.70	20240718	3545	19.46	20240805	4965	-14.70	20240718	3545	19.46	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
29	20240827	130510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4195	-65	5	-1.53	4457884235	1061232	42.94	4250	4255	4170	5530	2985	4260	4200.65	11.80	0	56136	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17435	3.41	0.42	12	0.26	1231.00	9979.00	4965	20240718	-15.51	3545	20240805	18.34	4965	-15.51	20240718	3545	18.34	20240805	4965	-15.51	20240718	3545	18.34	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
30	20240827	120512	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	-60	5	-1.41	4090698160	973549	39.39	4250	4255	4170	5530	2985	4260	4201.82	11.80	0	61218	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17456	3.41	0.42	12	0.23	1231.00	9979.00	4965	20240718	-15.41	3545	20240805	18.48	4965	-15.41	20240718	3545	18.48	20240805	4965	-15.41	20240718	3545	18.48	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
31	20240827	110509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4200	-60	5	-1.41	3622350220	862063	34.88	4250	4255	4170	5530	2985	4260	4201.93	11.80	0	73792	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17456	3.41	0.42	12	0.21	1231.00	9979.00	4965	20240718	-15.41	3545	20240805	18.48	4965	-15.41	20240718	3545	18.48	20240805	4965	-15.41	20240718	3545	18.48	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
32	20240827	100507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4205	-55	5	-1.29	2916161285	693276	28.05	4250	4255	4180	5530	2985	4260	4206.32	11.80	0	56273	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17477	3.42	0.42	12	0.17	1231.00	9979.00	4965	20240718	-15.31	3545	20240805	18.62	4965	-15.31	20240718	3545	18.62	20240805	4965	-15.31	20240718	3545	18.62	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
33	20240827	090506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	-20	5	-0.47	226529885	53640	2.17	4250	4255	4185	5530	2985	4260	4222.88	11.80	0	6896	4366	4312	4266	4212	4166	4290	4190	20781	1270	5000	3320	5	1	415622638	17622	3.44	0.42	12	0.01	1231.00	9979.00	4965	20240718	-14.60	3545	20240805	19.61	4965	-14.60	20240718	3545	19.61	20240805	4965	-14.60	20240718	3545	19.61	20240805	1.27	N	047040	5000	20781 억	49036066	N	N	4770	N	N
34	20240826	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4260	30	2	0.71	10517491160	2461805	134.83	4285	4320	4220	5490	2965	4230	4272.35	11.80	0	74969	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17706	3.46	0.43	12	0.59	1231.00	9979.00	4965	20240718	-14.20	3545	20240805	20.17	4965	-14.20	20240718	3545	20.17	20240805	4965	-14.20	20240718	3545	20.17	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	4770	N	N
35	20240826	150505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4260	30	2	0.71	10120578350	2368654	129.73	4285	4320	4220	5490	2965	4230	4272.78	11.80	0	47762	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17706	3.46	0.43	12	0.57	1231.00	9979.00	4965	20240718	-14.20	3545	20240805	20.17	4965	-14.20	20240718	3545	20.17	20240805	4965	-14.20	20240718	3545	20.17	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
36	20240826	140506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4265	35	2	0.83	9254552195	2165351	118.59	4285	4320	4220	5490	2965	4230	4274.00	11.80	0	59786	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17726	3.46	0.43	12	0.52	1231.00	9979.00	4965	20240718	-14.10	3545	20240805	20.31	4965	-14.10	20240718	3545	20.31	20240805	4965	-14.10	20240718	3545	20.31	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
37	20240826	130510	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4250	20	2	0.47	8480255745	1983900	108.66	4285	4320	4220	5490	2965	4230	4274.62	11.80	0	30285	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17664	3.45	0.43	12	0.48	1231.00	9979.00	4965	20240718	-14.40	3545	20240805	19.89	4965	-14.40	20240718	3545	19.89	20240805	4965	-14.40	20240718	3545	19.89	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
38	20240826	120504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4265	35	2	0.83	7853227765	1836654	100.59	4285	4320	4220	5490	2965	4230	4275.92	11.80	0	65016	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17726	3.46	0.43	12	0.44	1231.00	9979.00	4965	20240718	-14.10	3545	20240805	20.31	4965	-14.10	20240718	3545	20.31	20240805	4965	-14.10	20240718	3545	20.31	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
39	20240826	110506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4270	40	2	0.95	6509513040	1522093	83.36	4285	4320	4220	5490	2965	4230	4276.80	11.80	0	120047	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17747	3.47	0.43	12	0.37	1231.00	9979.00	4965	20240718	-14.00	3545	20240805	20.45	4965	-14.00	20240718	3545	20.45	20240805	4965	-14.00	20240718	3545	20.45	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
40	20240826	100508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4285	55	2	1.30	5476727770	1280654	70.14	4285	4320	4220	5490	2965	4230	4276.64	11.80	0	134370	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17809	3.48	0.43	12	0.31	1231.00	9979.00	4965	20240718	-13.70	3545	20240805	20.87	4965	-13.70	20240718	3545	20.87	20240805	4965	-13.70	20240718	3545	20.87	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
41	20240826	090506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	0	3	0.00	864201455	202873	11.11	4285	4300	4220	5490	2965	4230	4260.35	11.80	0	-45068	4303	4266	4223	4186	4143	4285	4205	20781	1260	5000	3290	5	1	415622638	17581	3.44	0.42	12	0.05	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.23	N	047040	5000	20781 억	49045493	N	N	31	N	N
42	20240823	160503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	45	2	1.08	7560448170	1792324	90.81	4200	4260	4180	5440	2930	4185	4218.16	11.74	0	-32680	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17581	3.44	0.42	12	0.43	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	31	N	N
43	20240823	150506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	45	2	1.08	6955252715	1649266	83.56	4200	4260	4180	5440	2930	4185	4217.20	11.74	0	-30152	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17581	3.44	0.42	12	0.40	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
44	20240823	140506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4220	35	2	0.84	6107693705	1448841	73.40	4200	4260	4180	5440	2930	4185	4215.60	11.74	0	-26610	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17539	3.43	0.42	12	0.35	1231.00	9979.00	4965	20240718	-15.01	3545	20240805	19.04	4965	-15.01	20240718	3545	19.04	20240805	4965	-15.01	20240718	3545	19.04	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
45	20240823	130506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4220	35	2	0.84	5115384035	1213786	61.50	4200	4260	4180	5440	2930	4185	4214.43	11.74	0	-61628	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17539	3.43	0.42	12	0.29	1231.00	9979.00	4965	20240718	-15.01	3545	20240805	19.04	4965	-15.01	20240718	3545	19.04	20240805	4965	-15.01	20240718	3545	19.04	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
46	20240823	120503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4210	25	2	0.60	4544323910	1078198	54.63	4200	4260	4180	5440	2930	4185	4214.77	11.74	0	-60393	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17498	3.42	0.42	12	0.26	1231.00	9979.00	4965	20240718	-15.21	3545	20240805	18.76	4965	-15.21	20240718	3545	18.76	20240805	4965	-15.21	20240718	3545	18.76	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
47	20240823	110505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4205	20	2	0.48	3908736230	927317	46.98	4200	4260	4180	5440	2930	4185	4215.14	11.74	0	-63011	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17477	3.42	0.42	12	0.22	1231.00	9979.00	4965	20240718	-15.31	3545	20240805	18.62	4965	-15.31	20240718	3545	18.62	20240805	4965	-15.31	20240718	3545	18.62	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
48	20240823	100504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4230	45	2	1.08	2757104115	653695	33.12	4200	4260	4180	5440	2930	4185	4217.78	11.74	0	-47208	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17581	3.44	0.42	12	0.16	1231.00	9979.00	4965	20240718	-14.80	3545	20240805	19.32	4965	-14.80	20240718	3545	19.32	20240805	4965	-14.80	20240718	3545	19.32	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
49	20240823	090506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4215	30	2	0.72	718975240	170282	8.63	4200	4260	4185	5440	2930	4185	4222.54	11.74	0	-14173	4345	4265	4200	4120	4055	4232	4087	20781	1255	5000	3260	5	1	415622638	17518	3.42	0.42	12	0.04	1231.00	9979.00	4965	20240718	-15.11	3545	20240805	18.90	4965	-15.11	20240718	3545	18.90	20240805	4965	-15.11	20240718	3545	18.90	20240805	1.28	N	047040	5000	20781 억	48801572	N	N	7208	N	N
50	20240822	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	-55	5	-1.30	8209660195	1965094	50.72	4270	4280	4135	5510	2970	4240	4177.70	11.71	0	-249383	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17394	3.40	0.42	12	0.47	1231.00	9979.00	4965	20240718	-15.71	3545	20240805	18.05	4965	-15.71	20240718	3545	18.05	20240805	4965	-15.71	20240718	3545	18.05	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	7208	N	N
51	20240822	150505	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	-70	5	-1.65	7816935840	1871106	48.29	4270	4280	4135	5510	2970	4240	4177.67	11.71	0	-242928	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17331	3.39	0.42	12	0.45	1231.00	9979.00	4965	20240718	-16.01	3545	20240805	17.63	4965	-16.01	20240718	3545	17.63	20240805	4965	-16.01	20240718	3545	17.63	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
52	20240822	140507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	-65	5	-1.53	6976162305	1669396	43.09	4270	4280	4135	5510	2970	4240	4178.81	11.71	0	-193556	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17352	3.39	0.42	12	0.40	1231.00	9979.00	4965	20240718	-15.91	3545	20240805	17.77	4965	-15.91	20240718	3545	17.77	20240805	4965	-15.91	20240718	3545	17.77	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
53	20240822	130506	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4165	-75	5	-1.77	6031097715	1442833	37.24	4270	4280	4135	5510	2970	4240	4179.99	11.71	0	-136839	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17311	3.38	0.42	12	0.35	1231.00	9979.00	4965	20240718	-16.11	3545	20240805	17.49	4965	-16.11	20240718	3545	17.49	20240805	4965	-16.11	20240718	3545	17.49	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
54	20240822	120509	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4165	-75	5	-1.77	5100903470	1219017	31.46	4270	4280	4135	5510	2970	4240	4184.39	11.71	0	-136260	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17311	3.38	0.42	12	0.29	1231.00	9979.00	4965	20240718	-16.11	3545	20240805	17.49	4965	-16.11	20240718	3545	17.49	20240805	4965	-16.11	20240718	3545	17.49	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
55	20240822	110503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4175	-65	5	-1.53	4489057510	1072537	27.68	4270	4280	4135	5510	2970	4240	4185.40	11.71	0	-125486	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17352	3.39	0.42	12	0.26	1231.00	9979.00	4965	20240718	-15.91	3545	20240805	17.77	4965	-15.91	20240718	3545	17.77	20240805	4965	-15.91	20240718	3545	17.77	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
56	20240822	100504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4150	-90	5	-2.12	3623002710	864950	22.32	4270	4280	4135	5510	2970	4240	4188.62	11.71	0	-151516	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17248	3.37	0.42	12	0.21	1231.00	9979.00	4965	20240718	-16.41	3545	20240805	17.07	4965	-16.41	20240718	3545	17.07	20240805	4965	-16.41	20240718	3545	17.07	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
57	20240822	090504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4185	-55	5	-1.30	855208665	202493	5.23	4270	4280	4175	5510	2970	4240	4223.31	11.71	0	-56043	4403	4321	4203	4121	4003	4362	4162	20781	1270	5000	3300	5	1	415622638	17394	3.40	0.42	12	0.05	1231.00	9979.00	4965	20240718	-15.71	3545	20240805	18.05	4965	-15.71	20240718	3545	18.05	20240805	4965	-15.71	20240718	3545	18.05	20240805	1.31	N	047040	5000	20781 억	48685342	N	N	6691	N	N
58	20240821	160502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	120	2	2.91	16265772805	3844661	112.49	4130	4285	4085	5350	2885	4120	4230.74	11.46	0	455753	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17622	3.44	0.42	12	0.93	1231.00	9979.00	4965	20240718	-14.60	3545	20240805	19.61	4965	-14.60	20240718	3545	19.61	20240805	4965	-14.60	20240718	3545	19.61	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	6439	N	N
59	20240821	150507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	120	2	2.91	15436097570	3648579	106.76	4130	4285	4085	5350	2885	4120	4230.71	11.46	0	416677	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17622	3.44	0.42	12	0.88	1231.00	9979.00	4965	20240718	-14.60	3545	20240805	19.61	4965	-14.60	20240718	3545	19.61	20240805	4965	-14.60	20240718	3545	19.61	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
60	20240821	140502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4235	115	2	2.79	13600284730	3216358	94.11	4130	4285	4085	5350	2885	4120	4228.47	11.46	0	318393	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17602	3.44	0.42	12	0.77	1231.00	9979.00	4965	20240718	-14.70	3545	20240805	19.46	4965	-14.70	20240718	3545	19.46	20240805	4965	-14.70	20240718	3545	19.46	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
61	20240821	130507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4250	130	2	3.16	12727388940	3010799	88.10	4130	4285	4085	5350	2885	4120	4227.25	11.46	0	330166	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17664	3.45	0.43	12	0.72	1231.00	9979.00	4965	20240718	-14.40	3545	20240805	19.89	4965	-14.40	20240718	3545	19.89	20240805	4965	-14.40	20240718	3545	19.89	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
62	20240821	120508	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4245	125	2	3.03	11906034505	2817475	82.44	4130	4285	4085	5350	2885	4120	4225.78	11.46	0	324580	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17643	3.45	0.43	12	0.68	1231.00	9979.00	4965	20240718	-14.50	3545	20240805	19.75	4965	-14.50	20240718	3545	19.75	20240805	4965	-14.50	20240718	3545	19.75	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
63	20240821	110503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4240	120	2	2.91	10781549395	2552834	74.70	4130	4285	4085	5350	2885	4120	4223.36	11.46	0	328546	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17622	3.44	0.42	12	0.61	1231.00	9979.00	4965	20240718	-14.60	3545	20240805	19.61	4965	-14.60	20240718	3545	19.61	20240805	4965	-14.60	20240718	3545	19.61	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
64	20240821	100507	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4280	160	2	3.88	7776540345	1845709	54.01	4130	4285	4085	5350	2885	4120	4213.31	11.46	0	313034	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17789	3.48	0.43	12	0.44	1231.00	9979.00	4965	20240718	-13.80	3545	20240805	20.73	4965	-13.80	20240718	3545	20.73	20240805	4965	-13.80	20240718	3545	20.73	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
65	20240821	090504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4140	20	2	0.49	278169855	67552	1.98	4130	4145	4085	5350	2885	4120	4117.86	11.46	0	3548	4306	4212	4081	3987	3856	4260	4035	20781	1230	5000	3210	5	1	415622638	17207	3.36	0.41	12	0.02	1231.00	9979.00	4965	20240718	-16.62	3545	20240805	16.78	4965	-16.62	20240718	3545	16.78	20240805	4965	-16.62	20240718	3545	16.78	20240805	1.33	N	047040	5000	20781 억	47644044	N	N	12435	N	N
66	20240820	160457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	165	2	4.17	13902363100	3396589	237.96	3980	4175	3950	5140	2770	3955	4092.98	11.18	0	608464	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17124	3.35	0.41	12	0.82	1231.00	9979.00	4965	20240718	-17.02	3545	20240805	16.22	4965	-17.02	20240718	3545	16.22	20240805	4965	-17.02	20240718	3545	16.22	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	12435	N	N
67	20240820	150502	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4095	140	2	3.54	13305175225	3251258	227.78	3980	4175	3950	5140	2770	3955	4092.32	11.18	0	632456	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17020	3.33	0.41	12	0.78	1231.00	9979.00	4965	20240718	-17.52	3545	20240805	15.51	4965	-17.52	20240718	3545	15.51	20240805	4965	-17.52	20240718	3545	15.51	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
68	20240820	140503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	165	2	4.17	12479995005	3050212	213.69	3980	4175	3950	5140	2770	3955	4091.52	11.18	0	623603	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17124	3.35	0.41	12	0.73	1231.00	9979.00	4965	20240718	-17.02	3545	20240805	16.22	4965	-17.02	20240718	3545	16.22	20240805	4965	-17.02	20240718	3545	16.22	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
69	20240820	130504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	165	2	4.17	11435396540	2796101	195.89	3980	4175	3950	5140	2770	3955	4089.77	11.18	0	582031	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17124	3.35	0.41	12	0.67	1231.00	9979.00	4965	20240718	-17.02	3545	20240805	16.22	4965	-17.02	20240718	3545	16.22	20240805	4965	-17.02	20240718	3545	16.22	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
70	20240820	120504	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	165	2	4.17	10626732290	2599780	182.14	3980	4175	3950	5140	2770	3955	4087.55	11.18	0	574801	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17124	3.35	0.41	12	0.63	1231.00	9979.00	4965	20240718	-17.02	3545	20240805	16.22	4965	-17.02	20240718	3545	16.22	20240805	4965	-17.02	20240718	3545	16.22	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
71	20240820	110500	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4130	175	2	4.42	9559344325	2340872	164.00	3980	4175	3950	5140	2770	3955	4083.67	11.18	0	560023	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	17165	3.35	0.41	12	0.56	1231.00	9979.00	4965	20240718	-16.82	3545	20240805	16.50	4965	-16.82	20240718	3545	16.50	20240805	4965	-16.82	20240718	3545	16.50	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
72	20240820	100458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4070	115	2	2.91	4647626435	1151796	80.69	3980	4120	3950	5140	2770	3955	4035.11	11.18	0	222288	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	16916	3.31	0.41	12	0.28	1231.00	9979.00	4965	20240718	-18.03	3545	20240805	14.81	4965	-18.03	20240718	3545	14.81	20240805	4965	-18.03	20240718	3545	14.81	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
73	20240820	090501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	30	2	0.76	386267795	97418	6.82	3980	3990	3950	5140	2770	3955	3965.06	11.18	0	44852	4008	3981	3943	3916	3878	3995	3930	20781	1185	5000	3080	5	1	415622638	16563	3.24	0.40	12	0.02	1231.00	9979.00	4965	20240718	-19.74	3545	20240805	12.41	4965	-19.74	20240718	3545	12.41	20240805	4965	-19.74	20240718	3545	12.41	20240805	1.32	N	047040	5000	20781 억	46478536	N	N	225	N	N
74	20240819	160453	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3955	5	2	0.13	5532814385	1405625	108.70	3950	3970	3905	5130	2765	3950	3936.12	11.14	0	185547	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16438	3.21	0.40	12	0.34	1231.00	9979.00	4965	20240718	-20.34	3545	20240805	11.57	4965	-20.34	20240718	3545	11.57	20240805	4965	-20.34	20240718	3545	11.57	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	225	N	N
75	20240819	150458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-25	5	-0.63	4855181100	1233448	95.38	3950	3970	3905	5130	2765	3950	3936.27	11.14	0	126474	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16313	3.19	0.39	12	0.30	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
76	20240819	140501	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	10	2	0.25	4032146890	1024440	79.22	3950	3970	3905	5130	2765	3950	3935.95	11.14	0	151704	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16459	3.22	0.40	12	0.25	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
77	20240819	130458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3955	5	2	0.13	3309491145	841630	65.08	3950	3970	3905	5130	2765	3950	3932.24	11.14	0	145360	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16438	3.21	0.40	12	0.20	1231.00	9979.00	4965	20240718	-20.34	3545	20240805	11.57	4965	-20.34	20240718	3545	11.57	20240805	4965	-20.34	20240718	3545	11.57	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
78	20240819	120457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-25	5	-0.63	2608956405	664191	51.36	3950	3965	3905	5130	2765	3950	3928.02	11.14	0	72804	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16313	3.19	0.39	12	0.16	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
79	20240819	110459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3930	-20	5	-0.51	2217806150	564448	43.65	3950	3965	3905	5130	2765	3950	3929.16	11.14	0	33695	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16334	3.19	0.39	12	0.14	1231.00	9979.00	4965	20240718	-20.85	3545	20240805	10.86	4965	-20.85	20240718	3545	10.86	20240805	4965	-20.85	20240718	3545	10.86	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
80	20240819	100458	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3920	-30	5	-0.76	1725243860	438775	33.93	3950	3965	3905	5130	2765	3950	3931.95	11.14	0	-8296	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16292	3.18	0.39	12	0.11	1231.00	9979.00	4965	20240718	-21.05	3545	20240805	10.58	4965	-21.05	20240718	3545	10.58	20240805	4965	-21.05	20240718	3545	10.58	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
81	20240819	090459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3935	-15	5	-0.38	260363575	66077	5.11	3950	3955	3930	5130	2765	3950	3940.29	11.14	0	-7173	4043	3996	3973	3926	3903	3985	3915	20781	1180	5000	3080	5	1	415622638	16355	3.20	0.39	12	0.02	1231.00	9979.00	4965	20240718	-20.75	3545	20240805	11.00	4965	-20.75	20240718	3545	11.00	20240805	4965	-20.75	20240718	3545	11.00	20240805	1.31	N	047040	5000	20781 억	46287808	N	N	8696	N	N
82	20240816	160453	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3950	-30	5	-0.75	4994857115	1258220	90.55	4000	4020	3950	5170	2790	3980	3969.95	11.17	0	-100148	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16417	3.21	0.40	12	0.30	1231.00	9979.00	4965	20240718	-20.44	3545	20240805	11.42	4965	-20.44	20240718	3545	11.42	20240805	4965	-20.44	20240718	3545	11.42	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	8696	N	N
83	20240816	150457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	-20	5	-0.50	4475535255	1126840	81.09	4000	4020	3950	5170	2790	3980	3971.75	11.17	0	-63594	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16459	3.22	0.40	12	0.27	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
84	20240816	140457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	-20	5	-0.50	3946600420	993146	71.47	4000	4020	3950	5170	2790	3980	3973.83	11.17	0	-50945	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16459	3.22	0.40	12	0.24	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
85	20240816	130459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	-5	5	-0.13	3574962845	899415	64.73	4000	4020	3950	5170	2790	3980	3974.76	11.17	0	-60020	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16521	3.23	0.40	12	0.22	1231.00	9979.00	4965	20240718	-19.94	3545	20240805	12.13	4965	-19.94	20240718	3545	12.13	20240805	4965	-19.94	20240718	3545	12.13	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
86	20240816	120457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	-5	5	-0.13	3256384815	819155	58.95	4000	4020	3950	5170	2790	3980	3975.30	11.17	0	-83727	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16521	3.23	0.40	12	0.20	1231.00	9979.00	4965	20240718	-19.94	3545	20240805	12.13	4965	-19.94	20240718	3545	12.13	20240805	4965	-19.94	20240718	3545	12.13	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
87	20240816	110459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3990	10	2	0.25	2994973235	753463	54.22	4000	4020	3950	5170	2790	3980	3974.94	11.17	0	-92940	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16583	3.24	0.40	12	0.18	1231.00	9979.00	4965	20240718	-19.64	3545	20240805	12.55	4965	-19.64	20240718	3545	12.55	20240805	4965	-19.64	20240718	3545	12.55	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
88	20240816	100455	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	-20	5	-0.50	2093574265	526653	37.90	4000	4020	3950	5170	2790	3980	3975.24	11.17	0	-119386	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16459	3.22	0.40	12	0.13	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
89	20240816	090457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3995	15	2	0.38	609175695	152361	10.96	4000	4020	3985	5170	2790	3980	3998.29	11.17	0	-25368	4053	4016	3948	3911	3843	4035	3930	20781	1190	5000	3100	5	1	415622638	16604	3.25	0.40	12	0.04	1231.00	9979.00	4965	20240718	-19.54	3545	20240805	12.69	4965	-19.54	20240718	3545	12.69	20240805	4965	-19.54	20240718	3545	12.69	20240805	1.29	N	047040	5000	20781 억	46415056	N	N	4631	N	N
90	20240814	160457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	40	2	1.02	5399021650	1373333	112.79	3970	3985	3880	5120	2760	3940	3931.27	11.12	0	114646	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16542	3.23	0.40	12	0.33	1231.00	9979.00	4965	20240718	-19.84	3545	20240805	12.27	4965	-19.84	20240718	3545	12.27	20240805	4965	-19.84	20240718	3545	12.27	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	4631	N	N
91	20240814	150456	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3945	5	2	0.13	4695719405	1196310	98.25	3970	3985	3880	5120	2760	3940	3925.17	11.12	0	40587	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16396	3.20	0.40	12	0.29	1231.00	9979.00	4965	20240718	-20.54	3545	20240805	11.28	4965	-20.54	20240718	3545	11.28	20240805	4965	-20.54	20240718	3545	11.28	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
92	20240814	140503	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-15	5	-0.38	4002956570	1020407	83.80	3970	3985	3880	5120	2760	3940	3922.90	11.12	0	-21990	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16313	3.19	0.39	12	0.25	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
93	20240814	130459	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3910	-30	5	-0.76	3702223300	943664	77.50	3970	3985	3880	5120	2760	3940	3923.24	11.12	0	-33126	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16251	3.18	0.39	12	0.23	1231.00	9979.00	4965	20240718	-21.25	3545	20240805	10.30	4965	-21.25	20240718	3545	10.30	20240805	4965	-21.25	20240718	3545	10.30	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
94	20240814	120457	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3915	-25	5	-0.63	3396489140	865582	71.09	3970	3985	3880	5120	2760	3940	3923.94	11.12	0	-59021	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16272	3.18	0.39	12	0.21	1231.00	9979.00	4965	20240718	-21.15	3545	20240805	10.44	4965	-21.15	20240718	3545	10.44	20240805	4965	-21.15	20240718	3545	10.44	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
95	20240814	110454	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3915	-25	5	-0.63	2529080050	643962	52.89	3970	3985	3880	5120	2760	3940	3927.37	11.12	0	-101530	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16272	3.18	0.39	12	0.15	1231.00	9979.00	4965	20240718	-21.15	3545	20240805	10.44	4965	-21.15	20240718	3545	10.44	20240805	4965	-21.15	20240718	3545	10.44	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
96	20240814	100453	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-15	5	-0.38	2095776680	533439	43.81	3970	3985	3880	5120	2760	3940	3928.80	11.12	0	-87925	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16313	3.19	0.39	12	0.13	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
97	20240814	090525	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	35	2	0.89	234603595	59151	4.86	3970	3980	3955	5120	2760	3940	3966.18	11.12	0	-25187	4126	4032	3971	3877	3816	4002	3847	20781	1180	5000	3070	5	1	415622638	16521	3.23	0.40	12	0.01	1231.00	9979.00	4965	20240718	-19.94	3545	20240805	12.13	4965	-19.94	20240718	3545	12.13	20240805	4965	-19.94	20240718	3545	12.13	20240805	1.28	N	047040	5000	20781 억	46234897	N	N	5594	N	N
98	20240813	160448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3940	-100	5	-2.48	4718355995	1194226	74.48	4020	4065	3910	5250	2830	4040	3950.78	11.16	0	-162027	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16376	3.20	0.39	12	0.29	1231.00	9979.00	4965	20240718	-20.64	3545	20240805	11.14	4965	-20.64	20240718	3545	11.14	20240805	4965	-20.64	20240718	3545	11.14	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	5594	N	N
99	20240813	150451	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3935	-105	5	-2.60	4493550100	1137175	70.92	4020	4065	3910	5250	2830	4040	3951.30	11.16	0	-154857	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16355	3.20	0.39	12	0.27	1231.00	9979.00	4965	20240718	-20.75	3545	20240805	11.00	4965	-20.75	20240718	3545	11.00	20240805	4965	-20.75	20240718	3545	11.00	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
100	20240813	140453	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3920	-120	5	-2.97	4114988310	1040937	64.92	4020	4065	3910	5250	2830	4040	3952.94	11.16	0	-134290	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16292	3.18	0.39	12	0.25	1231.00	9979.00	4965	20240718	-21.05	3545	20240805	10.58	4965	-21.05	20240718	3545	10.58	20240805	4965	-21.05	20240718	3545	10.58	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
101	20240813	130453	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-115	5	-2.85	3745877650	946740	59.04	4020	4065	3915	5250	2830	4040	3956.37	11.16	0	-130934	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16313	3.19	0.39	12	0.23	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
102	20240813	120450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3925	-115	5	-2.85	3543353375	895172	55.83	4020	4065	3915	5250	2830	4040	3958.05	11.16	0	-128389	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16313	3.19	0.39	12	0.22	1231.00	9979.00	4965	20240718	-20.95	3545	20240805	10.72	4965	-20.95	20240718	3545	10.72	20240805	4965	-20.95	20240718	3545	10.72	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
103	20240813	110449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3930	-110	5	-2.72	3063882250	772915	48.20	4020	4065	3920	5250	2830	4040	3963.80	11.16	0	-119702	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16334	3.19	0.39	12	0.19	1231.00	9979.00	4965	20240718	-20.85	3545	20240805	10.86	4965	-20.85	20240718	3545	10.86	20240805	4965	-20.85	20240718	3545	10.86	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
104	20240813	100449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3940	-100	5	-2.48	2110657660	530491	33.08	4020	4065	3940	5250	2830	4040	3978.38	11.16	0	-94665	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16376	3.20	0.39	12	0.13	1231.00	9979.00	4965	20240718	-20.64	3545	20240805	11.14	4965	-20.64	20240718	3545	11.14	20240805	4965	-20.64	20240718	3545	11.14	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
105	20240813	090452	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4030	-10	5	-0.25	314350390	77954	4.86	4020	4065	4015	5250	2830	4040	4032.25	11.16	0	-538	4133	4086	4013	3966	3893	4110	3990	20781	1210	5000	3150	5	1	415622638	16750	3.27	0.40	12	0.02	1231.00	9979.00	4965	20240718	-18.83	3545	20240805	13.68	4965	-18.83	20240718	3545	13.68	20240805	4965	-18.83	20240718	3545	13.68	20240805	1.31	N	047040	5000	20781 억	46397920	N	N	0	N	N
106	20240812	160447	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4040	60	2	1.51	6351035065	1587655	67.20	4020	4060	3940	5170	2790	3980	4000.26	11.17	0	133602	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16791	3.28	0.40	12	0.38	1231.00	9979.00	4965	20240718	-18.63	3545	20240805	13.96	4965	-18.63	20240718	3545	13.96	20240805	4965	-18.63	20240718	3545	13.96	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
107	20240812	150449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4040	60	2	1.51	5915289305	1479754	62.63	4020	4060	3940	5170	2790	3980	3997.49	11.17	0	104964	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16791	3.28	0.40	12	0.36	1231.00	9979.00	4965	20240718	-18.63	3545	20240805	13.96	4965	-18.63	20240718	3545	13.96	20240805	4965	-18.63	20240718	3545	13.96	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
108	20240812	140448	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4030	50	2	1.26	4871547045	1221802	51.71	4020	4040	3940	5170	2790	3980	3987.19	11.17	0	5597	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16750	3.27	0.40	12	0.29	1231.00	9979.00	4965	20240718	-18.83	3545	20240805	13.68	4965	-18.83	20240718	3545	13.68	20240805	4965	-18.83	20240718	3545	13.68	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
109	20240812	130445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4015	35	2	0.88	4065855270	1021661	43.24	4020	4030	3940	5170	2790	3980	3979.65	11.17	0	-47541	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16687	3.26	0.40	12	0.25	1231.00	9979.00	4965	20240718	-19.13	3545	20240805	13.26	4965	-19.13	20240718	3545	13.26	20240805	4965	-19.13	20240718	3545	13.26	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
110	20240812	120446	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4000	20	2	0.50	3605095965	906585	38.37	4020	4030	3940	5170	2790	3980	3976.56	11.17	0	-82287	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16625	3.25	0.40	12	0.22	1231.00	9979.00	4965	20240718	-19.44	3545	20240805	12.83	4965	-19.44	20240718	3545	12.83	20240805	4965	-19.44	20240718	3545	12.83	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
111	20240812	110445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	5	2	0.13	2715311735	684654	28.98	4020	4020	3940	5170	2790	3980	3965.95	11.17	0	-86481	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16563	3.24	0.40	12	0.16	1231.00	9979.00	4965	20240718	-19.74	3545	20240805	12.41	4965	-19.74	20240718	3545	12.41	20240805	4965	-19.74	20240718	3545	12.41	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
112	20240812	100442	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3955	-25	5	-0.63	2167155825	546448	23.13	4020	4020	3940	5170	2790	3980	3965.88	11.17	0	-107534	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16438	3.21	0.40	12	0.13	1231.00	9979.00	4965	20240718	-20.34	3545	20240805	11.57	4965	-20.34	20240718	3545	11.57	20240805	4965	-20.34	20240718	3545	11.57	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
113	20240812	090441	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3955	-25	5	-0.63	467929740	117687	4.98	4020	4020	3950	5170	2790	3980	3976.03	11.17	0	-18066	4143	4061	3958	3876	3773	4102	3917	20781	1190	5000	3100	5	1	415622638	16438	3.21	0.40	12	0.03	1231.00	9979.00	4965	20240718	-20.34	3545	20240805	11.57	4965	-20.34	20240718	3545	11.57	20240805	4965	-20.34	20240718	3545	11.57	20240805	1.34	N	047040	5000	20781 억	46426462	N	N	5311	N	N
114	20240809	160440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	95	2	2.45	9286165455	2344606	75.63	3920	4040	3855	5050	2720	3885	3960.64	11.09	0	393534	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16542	3.23	0.40	12	0.56	1231.00	9979.00	4965	20240718	-19.84	3545	20240805	12.27	4965	-19.84	20240718	3545	12.27	20240805	4965	-19.84	20240718	3545	12.27	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	5311	N	N
115	20240809	150451	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3975	90	2	2.32	8848035160	2234416	72.07	3920	4040	3855	5050	2720	3885	3959.89	11.09	0	392060	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16521	3.23	0.40	12	0.54	1231.00	9979.00	4965	20240718	-19.94	3545	20240805	12.13	4965	-19.94	20240718	3545	12.13	20240805	4965	-19.94	20240718	3545	12.13	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
116	20240809	140450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	75	2	1.93	8259658005	2086543	67.30	3920	4040	3855	5050	2720	3885	3958.54	11.09	0	380683	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16459	3.22	0.40	12	0.50	1231.00	9979.00	4965	20240718	-20.24	3545	20240805	11.71	4965	-20.24	20240718	3545	11.71	20240805	4965	-20.24	20240718	3545	11.71	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
117	20240809	130450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3970	85	2	2.19	7786453030	1967213	63.45	3920	4040	3855	5050	2720	3885	3958.11	11.09	0	359461	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16500	3.23	0.40	12	0.47	1231.00	9979.00	4965	20240718	-20.04	3545	20240805	11.99	4965	-20.04	20240718	3545	11.99	20240805	4965	-20.04	20240718	3545	11.99	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
118	20240809	120449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4005	120	2	3.09	7163447815	1810734	58.41	3920	4040	3855	5050	2720	3885	3956.10	11.09	0	348704	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16646	3.25	0.40	12	0.44	1231.00	9979.00	4965	20240718	-19.34	3545	20240805	12.98	4965	-19.34	20240718	3545	12.98	20240805	4965	-19.34	20240718	3545	12.98	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
119	20240809	110443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3995	110	2	2.83	6647566995	1681846	54.25	3920	4040	3855	5050	2720	3885	3952.54	11.09	0	320851	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16604	3.25	0.40	12	0.40	1231.00	9979.00	4965	20240718	-19.54	3545	20240805	12.69	4965	-19.54	20240718	3545	12.69	20240805	4965	-19.54	20240718	3545	12.69	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
120	20240809	100450	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3970	85	2	2.19	3700099890	945131	30.49	3920	3970	3855	5050	2720	3885	3914.91	11.09	0	77448	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16500	3.23	0.40	12	0.23	1231.00	9979.00	4965	20240718	-20.04	3545	20240805	11.99	4965	-20.04	20240718	3545	11.99	20240805	4965	-20.04	20240718	3545	11.99	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
121	20240809	090443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3910	25	2	0.64	1093543460	280379	9.04	3920	3925	3855	5050	2720	3885	3900.23	11.09	0	-8245	4058	3971	3798	3711	3538	4015	3755	20781	1165	5000	3030	5	1	415622638	16251	3.18	0.39	12	0.07	1231.00	9979.00	4965	20240718	-21.25	3545	20240805	10.30	4965	-21.25	20240718	3545	10.30	20240805	4965	-21.25	20240718	3545	10.30	20240805	1.33	N	047040	5000	20781 억	46086942	N	N	13886	N	N
122	20240808	160438	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3885	205	2	5.57	11672893250	3066375	165.69	3645	3885	3625	4780	2580	3680	3806.66	10.97	0	632511	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	16147	3.16	0.39	12	0.74	1231.00	9979.00	4965	20240718	-21.75	3545	20240805	9.59	4965	-21.75	20240718	3545	9.59	20240805	4965	-21.75	20240718	3545	9.59	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	13886	N	N
123	20240808	150443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3850	170	2	4.62	10197066605	2685297	145.10	3645	3875	3625	4780	2580	3680	3797.47	10.97	0	497265	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	16001	3.13	0.39	12	0.65	1231.00	9979.00	4965	20240718	-22.46	3545	20240805	8.60	4965	-22.46	20240718	3545	8.60	20240805	4965	-22.46	20240718	3545	8.60	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
124	20240808	140444	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3860	180	2	4.89	9000360890	2374996	128.33	3645	3875	3625	4780	2580	3680	3789.74	10.97	0	498872	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	16043	3.14	0.39	12	0.57	1231.00	9979.00	4965	20240718	-22.26	3545	20240805	8.89	4965	-22.26	20240718	3545	8.89	20240805	4965	-22.26	20240718	3545	8.89	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
125	20240808	130445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3830	150	2	4.08	7931110990	2097004	113.31	3645	3875	3625	4780	2580	3680	3782.23	10.97	0	420887	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	15918	3.11	0.38	12	0.50	1231.00	9979.00	4965	20240718	-22.86	3545	20240805	8.04	4965	-22.86	20240718	3545	8.04	20240805	4965	-22.86	20240718	3545	8.04	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
126	20240808	120449	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3845	165	2	4.48	6995960095	1853933	100.18	3645	3860	3625	4780	2580	3680	3773.70	10.97	0	386473	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	15981	3.12	0.39	12	0.45	1231.00	9979.00	4965	20240718	-22.56	3545	20240805	8.46	4965	-22.56	20240718	3545	8.46	20240805	4965	-22.56	20240718	3545	8.46	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
127	20240808	110445	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3810	130	2	3.53	6225977375	1652421	89.29	3645	3860	3625	4780	2580	3680	3767.92	10.97	0	355428	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	15835	3.10	0.38	12	0.40	1231.00	9979.00	4965	20240718	-23.26	3545	20240805	7.48	4965	-23.26	20240718	3545	7.48	20240805	4965	-23.26	20240718	3545	7.48	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
128	20240808	100441	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3760	80	2	2.17	3422671975	917289	49.57	3645	3780	3625	4780	2580	3680	3731.42	10.97	0	164452	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	15627	3.05	0.38	12	0.22	1231.00	9979.00	4965	20240718	-24.27	3545	20240805	6.06	4965	-24.27	20240718	3545	6.06	20240805	4965	-24.27	20240718	3545	6.06	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
129	20240808	090440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3675	-5	5	-0.14	337684250	92394	4.99	3645	3685	3625	4780	2580	3680	3654.17	10.97	0	23769	3790	3735	3705	3650	3620	3720	3635	20781	1100	5000	2870	5	1	415622638	15274	2.99	0.37	12	0.02	1231.00	9979.00	4965	20240718	-25.98	3545	20240805	3.67	4965	-25.98	20240718	3545	3.67	20240805	4965	-25.98	20240718	3545	3.67	20240805	1.35	N	047040	5000	20781 억	45576334	N	N	32163	N	N
130	20240807	160432	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	-25	5	-0.67	6801290660	1833112	71.08	3705	3760	3675	4815	2595	3705	3710.38	11.06	0	-455681	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15295	2.99	0.37	12	0.44	1231.00	9979.00	4965	20240718	-25.88	3545	20240805	3.81	4965	-25.88	20240718	3545	3.81	20240805	4965	-25.88	20240718	3545	3.81	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	32163	N	N
131	20240807	150440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	-10	5	-0.27	5997709200	1615011	62.62	3705	3760	3675	4815	2595	3705	3713.73	11.06	0	-342661	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15357	3.00	0.37	12	0.39	1231.00	9979.00	4965	20240718	-25.58	3545	20240805	4.23	4965	-25.58	20240718	3545	4.23	20240805	4965	-25.58	20240718	3545	4.23	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
132	20240807	140443	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	10	2	0.27	4789705520	1288799	49.97	3705	3760	3675	4815	2595	3705	3716.41	11.06	0	-188420	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15440	3.02	0.37	12	0.31	1231.00	9979.00	4965	20240718	-25.18	3545	20240805	4.80	4965	-25.18	20240718	3545	4.80	20240805	4965	-25.18	20240718	3545	4.80	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
133	20240807	130440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	10	2	0.27	3979745605	1070516	41.51	3705	3760	3675	4815	2595	3705	3717.60	11.06	0	-146358	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15440	3.02	0.37	12	0.26	1231.00	9979.00	4965	20240718	-25.18	3545	20240805	4.80	4965	-25.18	20240718	3545	4.80	20240805	4965	-25.18	20240718	3545	4.80	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
134	20240807	120442	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	30	2	0.81	3335544505	897468	34.80	3705	3760	3675	4815	2595	3705	3716.62	11.06	0	-135991	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15524	3.03	0.37	12	0.22	1231.00	9979.00	4965	20240718	-24.77	3545	20240805	5.36	4965	-24.77	20240718	3545	5.36	20240805	4965	-24.77	20240718	3545	5.36	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
135	20240807	110441	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	15	2	0.40	2663124755	717026	27.80	3705	3760	3675	4815	2595	3705	3714.13	11.06	0	-98372	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15461	3.02	0.37	12	0.17	1231.00	9979.00	4965	20240718	-25.08	3545	20240805	4.94	4965	-25.08	20240718	3545	4.94	20240805	4965	-25.08	20240718	3545	4.94	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
136	20240807	100436	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3715	10	2	0.27	1926281580	518762	20.12	3705	3760	3675	4815	2595	3705	3713.24	11.06	0	-69122	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15440	3.02	0.37	12	0.12	1231.00	9979.00	4965	20240718	-25.18	3545	20240805	4.80	4965	-25.18	20240718	3545	4.80	20240805	4965	-25.18	20240718	3545	4.80	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
137	20240807	090436	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	-10	5	-0.27	350379210	94769	3.67	3705	3710	3680	4815	2595	3705	3697.15	11.06	0	-57475	3881	3792	3726	3637	3571	3837	3682	20781	1110	5000	2880	5	1	415622638	15357	3.00	0.37	12	0.02	1231.00	9979.00	4965	20240718	-25.58	3545	20240805	4.23	4965	-25.58	20240718	3545	4.23	20240805	4965	-25.58	20240718	3545	4.23	20240805	1.44	N	047040	5000	20781 억	45959179	N	N	1408	N	N
138	20240806	160432	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	65	2	1.79	9490780890	2544435	71.47	3670	3815	3660	4730	2550	3640	3730.43	11.12	0	-337919	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15399	3.01	0.37	12	0.61	1231.00	9979.00	4965	20240718	-25.38	3545	20240805	4.51	4965	-25.38	20240718	3545	4.51	20240805	4965	-25.38	20240718	3545	4.51	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	1408	N	N
139	20240806	150440	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3730	90	2	2.47	8741241485	2342385	65.79	3670	3815	3660	4730	2550	3640	3731.96	11.12	0	-267465	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15503	3.03	0.37	12	0.56	1231.00	9979.00	4965	20240718	-24.87	3545	20240805	5.22	4965	-24.87	20240718	3545	5.22	20240805	4965	-24.87	20240718	3545	5.22	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
140	20240806	140437	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3695	55	2	1.51	7855834805	2104024	59.10	3670	3815	3660	4730	2550	3640	3733.94	11.12	0	-297830	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15357	3.00	0.37	12	0.51	1231.00	9979.00	4965	20240718	-25.58	3545	20240805	4.23	4965	-25.58	20240718	3545	4.23	20240805	4965	-25.58	20240718	3545	4.23	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
141	20240806	130436	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	95	2	2.61	7037012465	1883484	52.90	3670	3815	3660	4730	2550	3640	3736.42	11.12	0	-238670	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15524	3.03	0.37	12	0.45	1231.00	9979.00	4965	20240718	-24.77	3545	20240805	5.36	4965	-24.77	20240718	3545	5.36	20240805	4965	-24.77	20240718	3545	5.36	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
142	20240806	120439	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3720	80	2	2.20	6679163045	1787588	50.21	3670	3815	3660	4730	2550	3640	3736.68	11.12	0	-234835	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15461	3.02	0.37	12	0.43	1231.00	9979.00	4965	20240718	-25.08	3545	20240805	4.94	4965	-25.08	20240718	3545	4.94	20240805	4965	-25.08	20240718	3545	4.94	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
143	20240806	110435	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3735	95	2	2.61	5766940050	1541721	43.30	3670	3815	3660	4730	2550	3640	3740.91	11.12	0	-170899	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15524	3.03	0.37	12	0.37	1231.00	9979.00	4965	20240718	-24.77	3545	20240805	5.36	4965	-24.77	20240718	3545	5.36	20240805	4965	-24.77	20240718	3545	5.36	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
144	20240806	100433	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3800	160	2	4.40	3905271100	1041636	29.26	3670	3815	3670	4730	2550	3640	3749.69	11.12	0	-15059	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15794	3.09	0.38	12	0.25	1231.00	9979.00	4965	20240718	-23.46	3545	20240805	7.19	4965	-23.46	20240718	3545	7.19	20240805	4965	-23.46	20240718	3545	7.19	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
145	20240806	090435	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3770	130	2	3.57	1300021705	348214	9.78	3670	3810	3670	4730	2550	3640	3734.74	11.12	0	16050	4110	3875	3710	3475	3310	3792	3392	20781	1090	5000	2830	5	1	415622638	15669	3.06	0.38	12	0.08	1231.00	9979.00	4965	20240718	-24.07	3545	20240805	6.35	4965	-24.07	20240718	3545	6.35	20240805	4965	-24.07	20240718	3545	6.35	20240805	1.50	N	047040	5000	20781 억	46236312	N	N	23774	N	N
146	20240805	160427	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3640	-345	5	-8.66	13009122875	3482480	141.23	3915	3945	3545	5180	2790	3985	3736.09	11.08	0	199634	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15129	2.96	0.36	12	0.84	1231.00	9979.00	4965	20240718	-26.69	3545	20240805	2.68	4965	-26.69	20240718	3545	2.68	20240805	4965	-26.69	20240718	3545	2.68	20240805	1.45	N	047040	5000	20781 억	46037768	N	N	23774	N	N
147	20240805	150433	55	40.00	KOSPI200	신저가	건설업	N	N	N	Y	40	N	3625	-360	5	-9.03	12094633360	3229571	130.97	3915	3945	3545	5180	2790	3985	3744.96	11.08	0	160971	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15066	2.94	0.36	12	0.78	1231.00	9979.00	4965	20240718	-26.99	3545	20240805	2.26	4965	-26.99	20240718	3545	2.26	20240805	4965	-26.99	20240718	3545	2.26	20240805	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
148	20240805	140436	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3680	-305	5	-7.65	9861312670	2611932	105.92	3915	3945	3665	5180	2790	3985	3775.48	11.08	0	99660	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15295	2.99	0.37	12	0.63	1231.00	9979.00	4965	20240718	-25.88	3580	20240417	2.79	4965	-25.88	20240718	3580	2.79	20240417	4965	-25.88	20240718	3580	2.79	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
149	20240805	130434	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3705	-280	5	-7.03	8210978810	2164613	87.78	3915	3945	3700	5180	2790	3985	3793.28	11.08	0	-30400	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15399	3.01	0.37	12	0.52	1231.00	9979.00	4965	20240718	-25.38	3580	20240417	3.49	4965	-25.38	20240718	3580	3.49	20240417	4965	-25.38	20240718	3580	3.49	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
150	20240805	120431	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3765	-220	5	-5.52	6763661525	1776278	72.03	3915	3945	3740	5180	2790	3985	3807.77	11.08	0	-3982	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15648	3.06	0.38	12	0.43	1231.00	9979.00	4965	20240718	-24.17	3580	20240417	5.17	4965	-24.17	20240718	3580	5.17	20240417	4965	-24.17	20240718	3580	5.17	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
151	20240805	110435	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3760	-225	5	-5.65	5503065435	1441304	58.45	3915	3945	3755	5180	2790	3985	3818.11	11.08	0	-73871	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15627	3.05	0.38	12	0.35	1231.00	9979.00	4965	20240718	-24.27	3580	20240417	5.03	4965	-24.27	20240718	3580	5.03	20240417	4965	-24.27	20240718	3580	5.03	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
152	20240805	100431	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3800	-185	5	-4.64	3533085150	919999	37.31	3915	3945	3795	5180	2790	3985	3840.31	11.08	0	-37383	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	15794	3.09	0.38	12	0.22	1231.00	9979.00	4965	20240718	-23.46	3580	20240417	6.15	4965	-23.46	20240718	3580	6.15	20240417	4965	-23.46	20240718	3580	6.15	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
153	20240805	090428	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3865	-120	5	-3.01	880348645	226373	9.18	3915	3945	3860	5180	2790	3985	3888.92	11.08	0	30266	4158	4071	3998	3911	3838	4035	3875	20781	1195	5000	3100	5	1	415622638	16064	3.14	0.39	12	0.05	1231.00	9979.00	4965	20240718	-22.16	3580	20240417	7.96	4965	-22.16	20240718	3580	7.96	20240417	4965	-22.16	20240718	3580	7.96	20240417	1.45	N	047040	5000	20781 억	46037768	N	N	9338	N	N
154	20240802	160424	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3985	-135	5	-3.28	9726664445	2443496	122.70	4050	4085	3925	5350	2885	4120	3980.60	11.17	24160	-462854	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16563	3.24	0.40	12	0.59	1231.00	9979.00	4965	20240718	-19.74	3580	20240417	11.31	4965	-19.74	20240718	3580	11.31	20240417	4965	-19.74	20240718	3580	11.31	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	9338	N	N
155	20240802	150423	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3980	-140	5	-3.40	9166180265	2302745	115.63	4050	4085	3925	5350	2885	4120	3980.51	11.17	24160	-517765	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16542	3.23	0.40	12	0.55	1231.00	9979.00	4965	20240718	-19.84	3580	20240417	11.17	4965	-19.84	20240718	3580	11.17	20240417	4965	-19.84	20240718	3580	11.17	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
156	20240802	140427	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3940	-180	5	-4.37	8257401310	2073193	104.10	4050	4085	3925	5350	2885	4120	3982.91	11.17	24160	-488618	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16376	3.20	0.39	12	0.50	1231.00	9979.00	4965	20240718	-20.64	3580	20240417	10.06	4965	-20.64	20240718	3580	10.06	20240417	4965	-20.64	20240718	3580	10.06	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
157	20240802	130426	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3950	-170	5	-4.13	7073958270	1772455	89.00	4050	4085	3935	5350	2885	4120	3991.01	11.17	24160	-455747	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16417	3.21	0.40	12	0.43	1231.00	9979.00	4965	20240718	-20.44	3580	20240417	10.34	4965	-20.44	20240718	3580	10.34	20240417	4965	-20.44	20240718	3580	10.34	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
158	20240802	120426	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3960	-160	5	-3.88	6522502925	1632800	81.99	4050	4085	3935	5350	2885	4120	3994.64	11.17	24160	-386868	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16459	3.22	0.40	12	0.39	1231.00	9979.00	4965	20240718	-20.24	3580	20240417	10.61	4965	-20.24	20240718	3580	10.61	20240417	4965	-20.24	20240718	3580	10.61	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
159	20240802	110426	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3965	-155	5	-3.76	5300570550	1323492	66.46	4050	4085	3960	5350	2885	4120	4004.95	11.17	24160	-279360	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16479	3.22	0.40	12	0.32	1231.00	9979.00	4965	20240718	-20.14	3580	20240417	10.75	4965	-20.14	20240718	3580	10.75	20240417	4965	-20.14	20240718	3580	10.75	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
160	20240802	100423	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	3995	-125	5	-3.03	3546921075	882947	44.34	4050	4085	3985	5350	2885	4120	4017.08	11.17	24160	-155699	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16604	3.25	0.40	12	0.21	1231.00	9979.00	4965	20240718	-19.54	3580	20240417	11.59	4965	-19.54	20240718	3580	11.59	20240417	4965	-19.54	20240718	3580	11.59	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
161	20240802	090428	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4075	-45	5	-1.09	787750310	195146	9.80	4050	4075	4000	5350	2885	4120	4036.51	11.17	24160	31266	4236	4177	4126	4067	4016	4152	4042	20781	1230	5000	3210	5	1	415622638	16937	3.31	0.41	12	0.05	1231.00	9979.00	4965	20240718	-17.93	3580	20240417	13.83	4965	-17.93	20240718	3580	13.83	20240417	4965	-17.93	20240718	3580	13.83	20240417	1.54	N	047040	5000	20781 억	46419886	N	N	0	N	N
162	20240801	160422	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4120	-50	5	-1.20	8174398215	1980138	66.92	4170	4185	4075	5420	2920	4170	4128.20	11.20	0	-136238	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17124	3.35	0.41	12	0.48	1231.00	9979.00	4965	20240718	-17.02	3580	20240417	15.08	4965	-17.02	20240718	3580	15.08	20240417	4965	-17.02	20240718	3580	15.08	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
163	20240801	150434	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4130	-40	5	-0.96	7761513905	1879987	63.54	4170	4185	4075	5420	2920	4170	4128.49	11.20	0	-118188	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17165	3.35	0.41	12	0.45	1231.00	9979.00	4965	20240718	-16.82	3580	20240417	15.36	4965	-16.82	20240718	3580	15.36	20240417	4965	-16.82	20240718	3580	15.36	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
164	20240801	140430	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4145	-25	5	-0.60	7212419455	1747390	59.06	4170	4185	4075	5420	2920	4170	4127.54	11.20	0	-105269	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17228	3.37	0.42	12	0.42	1231.00	9979.00	4965	20240718	-16.52	3580	20240417	15.78	4965	-16.52	20240718	3580	15.78	20240417	4965	-16.52	20240718	3580	15.78	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
165	20240801	130425	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4170	0	3	0.00	6187120160	1500080	50.70	4170	4185	4075	5420	2920	4170	4124.52	11.20	0	-147769	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17331	3.39	0.42	12	0.36	1231.00	9979.00	4965	20240718	-16.01	3580	20240417	16.48	4965	-16.01	20240718	3580	16.48	20240417	4965	-16.01	20240718	3580	16.48	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
166	20240801	120427	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4155	-15	5	-0.36	5270173290	1280219	43.27	4170	4170	4075	5420	2920	4170	4116.61	11.20	0	-171571	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17269	3.38	0.42	12	0.31	1231.00	9979.00	4965	20240718	-16.31	3580	20240417	16.06	4965	-16.31	20240718	3580	16.06	20240417	4965	-16.31	20240718	3580	16.06	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
167	20240801	110428	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4095	-75	5	-1.80	4289224785	1043321	35.26	4170	4170	4075	5420	2920	4170	4111.12	11.20	0	-195401	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17020	3.33	0.41	12	0.25	1231.00	9979.00	4965	20240718	-17.52	3580	20240417	14.39	4965	-17.52	20240718	3580	14.39	20240417	4965	-17.52	20240718	3580	14.39	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
168	20240801	100425	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4085	-85	5	-2.04	3108497640	755933	25.55	4170	4170	4075	5420	2920	4170	4112.12	11.20	0	-121624	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	16978	3.32	0.41	12	0.18	1231.00	9979.00	4965	20240718	-17.72	3580	20240417	14.11	4965	-17.72	20240718	3580	14.11	20240417	4965	-17.72	20240718	3580	14.11	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N
169	20240801	090418	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	4130	-40	5	-0.96	373610735	90032	3.04	4170	4170	4120	5420	2920	4170	4149.72	11.20	0	-18080	4356	4262	4121	4027	3886	4310	4075	20781	1250	5000	3250	5	1	415622638	17165	3.35	0.41	12	0.02	1231.00	9979.00	4965	20240718	-16.82	3580	20240417	15.36	4965	-16.82	20240718	3580	15.36	20240417	4965	-16.82	20240718	3580	15.36	20240417	1.41	N	047040	5000	20781 억	46545012	N	N	25	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History