KissMeData/375500/price/prices-20230601.csv

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
20230630,161111,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34750,50,2,0.14,3195220500,92072,50.77,34700,34900,34250,45100,24300,34700,34703.49,24.12,0,-10976,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13446,3.43,0.34,12,0.24,10125.00,102095.00,46000,20220816,-24.46,30950,20230103,12.28,38950,-10.78,20230201,30950,12.28,20230103,46000,-24.46,20220816,30950,12.28,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,10398,N,00,N
20230630,151112,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34750,50,2,0.14,2569514650,74077,40.85,34700,34900,34250,45100,24300,34700,34687.08,24.12,0,-8872,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13446,3.43,0.34,12,0.19,10125.00,102095.00,46000,20220816,-24.46,30950,20230103,12.28,38950,-10.78,20230201,30950,12.28,20230103,46000,-24.46,20220816,30950,12.28,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,141112,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34600,-100,5,-0.29,2089454350,60240,33.22,34700,34900,34250,45100,24300,34700,34685.50,24.12,0,-5722,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13388,3.42,0.34,12,0.16,10125.00,102095.00,46000,20220816,-24.78,30950,20230103,11.79,38950,-11.17,20230201,30950,11.79,20230103,46000,-24.78,20220816,30950,11.79,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,131110,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34850,150,2,0.43,1693043300,48841,26.93,34700,34900,34250,45100,24300,34700,34664.39,24.12,0,-1074,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13485,3.44,0.34,12,0.13,10125.00,102095.00,46000,20220816,-24.24,30950,20230103,12.60,38950,-10.53,20230201,30950,12.60,20230103,46000,-24.24,20220816,30950,12.60,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,121107,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34600,-100,5,-0.29,1424902200,41128,22.68,34700,34850,34250,45100,24300,34700,34645.55,24.12,0,-1364,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13388,3.42,0.34,12,0.11,10125.00,102095.00,46000,20220816,-24.78,30950,20230103,11.79,38950,-11.17,20230201,30950,11.79,20230103,46000,-24.78,20220816,30950,11.79,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,111059,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34750,50,2,0.14,1228459500,35459,19.55,34700,34850,34250,45100,24300,34700,34644.50,24.12,0,185,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13446,3.43,0.34,12,0.09,10125.00,102095.00,46000,20220816,-24.46,30950,20230103,12.28,38950,-10.78,20230201,30950,12.28,20230103,46000,-24.46,20220816,30950,12.28,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,101111,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34750,50,2,0.14,944692450,27295,15.05,34700,34850,34250,45100,24300,34700,34610.46,24.12,0,1137,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13446,3.43,0.34,12,0.07,10125.00,102095.00,46000,20220816,-24.46,30950,20230103,12.28,38950,-10.78,20230201,30950,12.28,20230103,46000,-24.46,20220816,30950,12.28,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230630,091111,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34300,-400,5,-1.15,245243000,7097,3.91,34700,34850,34250,45100,24300,34700,34555.87,24.12,0,489,36000,35350,34900,34250,33800,35125,34025,1935,10400,5000,26370,50,1,38693623,13272,3.39,0.34,12,0.02,10125.00,102095.00,46000,20220816,-25.43,30950,20230103,10.82,38950,-11.94,20230201,30950,10.82,20230103,46000,-25.43,20220816,30950,10.82,20230103,0.94,Y,375500,5000,1934 억,,9332573,N,N,24969,N,00,N
20230629,161104,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34700,-550,5,-1.56,6305069700,181109,170.65,35550,35550,34450,45800,24700,35250,34813.56,24.03,0,-5029,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13427,3.43,0.34,12,0.47,10125.00,102095.00,46000,20220816,-24.57,30950,20230103,12.12,38950,-10.91,20230201,30950,12.12,20230103,46000,-24.57,20220816,30950,12.12,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,24826,N,00,N
20230629,151104,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34800,-450,5,-1.28,5881976950,168923,159.17,35550,35550,34450,45800,24700,35250,34820.25,24.03,0,-4431,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13465,3.44,0.34,12,0.44,10125.00,102095.00,46000,20220816,-24.35,30950,20230103,12.44,38950,-10.65,20230201,30950,12.44,20230103,46000,-24.35,20220816,30950,12.44,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,141103,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34700,-550,5,-1.56,5041564250,144748,136.39,35550,35550,34450,45800,24700,35250,34829.70,24.03,0,4648,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13427,3.43,0.34,12,0.37,10125.00,102095.00,46000,20220816,-24.57,30950,20230103,12.12,38950,-10.91,20230201,30950,12.12,20230103,46000,-24.57,20220816,30950,12.12,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,131100,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34750,-500,5,-1.42,4521167850,129775,122.28,35550,35550,34450,45800,24700,35250,34838.25,24.03,0,7724,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13446,3.43,0.34,12,0.34,10125.00,102095.00,46000,20220816,-24.46,30950,20230103,12.28,38950,-10.78,20230201,30950,12.28,20230103,46000,-24.46,20220816,30950,12.28,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,121105,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34600,-650,5,-1.84,3416441350,97817,92.17,35550,35550,34500,45800,24700,35250,34926.59,24.03,0,2369,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13388,3.42,0.34,12,0.25,10125.00,102095.00,46000,20220816,-24.78,30950,20230103,11.79,38950,-11.17,20230201,30950,11.79,20230103,46000,-24.78,20220816,30950,11.79,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,111106,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,34650,-600,5,-1.70,2386960800,68062,64.13,35550,35550,34650,45800,24700,35250,35070.17,24.03,0,-4729,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13407,3.42,0.34,12,0.18,10125.00,102095.00,46000,20220816,-24.67,30950,20230103,11.95,38950,-11.04,20230201,30950,11.95,20230103,46000,-24.67,20220816,30950,11.95,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,101109,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35150,-100,5,-0.28,1409010850,40076,37.76,35550,35550,34800,45800,24700,35250,35158.28,24.03,0,-1132,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13601,3.47,0.34,12,0.10,10125.00,102095.00,46000,20220816,-23.59,30950,20230103,13.57,38950,-9.76,20230201,30950,13.57,20230103,46000,-23.59,20220816,30950,13.57,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230629,090958,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35000,-250,5,-0.71,322362650,9151,8.62,35550,35550,34800,45800,24700,35250,35226.83,24.03,0,-3309,36716,35982,35566,34832,34416,35775,34625,1935,10550,5000,26790,50,1,38693623,13543,3.46,0.34,12,0.02,10125.00,102095.00,46000,20220816,-23.91,30950,20230103,13.09,38950,-10.14,20230201,30950,13.09,20230103,46000,-23.91,20220816,30950,13.09,20230103,0.95,Y,375500,5000,1934 억,,9299887,N,N,15331,N,00,N
20230628,161049,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35250,-650,5,-1.81,3748537650,105546,84.43,36250,36300,35150,46650,25150,35900,35518.68,24.07,46,-10736,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13640,3.48,0.35,12,0.27,10125.00,102095.00,46000,20220816,-23.37,30950,20230103,13.89,38950,-9.50,20230201,30950,13.89,20230103,46000,-23.37,20220816,30950,13.89,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,15331,N,00,N
20230628,151057,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35200,-700,5,-1.95,3343266800,94040,75.22,36250,36300,35200,46650,25150,35900,35551.54,24.07,46,-12240,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13620,3.48,0.34,12,0.24,10125.00,102095.00,46000,20220816,-23.48,30950,20230103,13.73,38950,-9.63,20230201,30950,13.73,20230103,46000,-23.48,20220816,30950,13.73,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,141057,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35450,-450,5,-1.25,2571116600,72200,57.75,36250,36300,35350,46650,25150,35900,35611.03,24.07,46,-10265,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13717,3.50,0.35,12,0.19,10125.00,102095.00,46000,20220816,-22.93,30950,20230103,14.54,38950,-8.99,20230201,30950,14.54,20230103,46000,-22.93,20220816,30950,14.54,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,131057,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35400,-500,5,-1.39,2178485550,61109,48.88,36250,36300,35350,46650,25150,35900,35649.18,24.07,46,-8846,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13698,3.50,0.35,12,0.16,10125.00,102095.00,46000,20220816,-23.04,30950,20230103,14.38,38950,-9.11,20230201,30950,14.38,20230103,46000,-23.04,20220816,30950,14.38,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,121109,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35450,-450,5,-1.25,1772206150,49641,39.71,36250,36300,35400,46650,25150,35900,35700.45,24.07,46,-6060,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13717,3.50,0.35,12,0.13,10125.00,102095.00,46000,20220816,-22.93,30950,20230103,14.54,38950,-8.99,20230201,30950,14.54,20230103,46000,-22.93,20220816,30950,14.54,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,111105,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35700,-200,5,-0.56,1094461950,30577,24.46,36250,36300,35650,46650,25150,35900,35793.63,24.07,46,392,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13814,3.53,0.35,12,0.08,10125.00,102095.00,46000,20220816,-22.39,30950,20230103,15.35,38950,-8.34,20230201,30950,15.35,20230103,46000,-22.39,20220816,30950,15.35,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,101105,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35800,-100,5,-0.28,701868700,19579,15.66,36250,36300,35650,46650,25150,35900,35848.04,24.07,46,640,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13852,3.54,0.35,12,0.05,10125.00,102095.00,46000,20220816,-22.17,30950,20230103,15.67,38950,-8.09,20230201,30950,15.67,20230103,46000,-22.17,20220816,30950,15.67,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230628,091059,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35900,0,3,0.00,136155300,3793,3.03,36250,36300,35650,46650,25150,35900,35896.47,24.07,46,552,36300,36100,35750,35550,35200,35925,35375,1935,10750,5000,27280,50,1,38693623,13891,3.55,0.35,12,0.01,10125.00,102095.00,46000,20220816,-21.96,30950,20230103,15.99,38950,-7.83,20230201,30950,15.99,20230103,46000,-21.96,20220816,30950,15.99,20230103,0.95,Y,375500,5000,1934 억,,9314216,N,N,13180,N,00,N
20230627,161059,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35900,200,2,0.56,4439419800,124389,77.52,35950,35950,35400,46400,25000,35700,35689.77,23.98,0,14323,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13891,3.55,0.35,12,0.32,10125.00,102095.00,46000,20220816,-21.96,30950,20230103,15.99,38950,-7.83,20230201,30950,15.99,20230103,46000,-21.96,20220816,30950,15.99,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,13180,N,00,N
20230627,151110,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35800,100,2,0.28,4130480600,115768,72.15,35950,35950,35400,46400,25000,35700,35678.95,23.98,0,11246,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13852,3.54,0.35,12,0.30,10125.00,102095.00,46000,20220816,-22.17,30950,20230103,15.67,38950,-8.09,20230201,30950,15.67,20230103,46000,-22.17,20220816,30950,15.67,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230627,141117,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35850,150,2,0.42,3443700800,96578,60.19,35950,35950,35400,46400,25000,35700,35657.20,23.98,0,7554,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13872,3.54,0.35,12,0.25,10125.00,102095.00,46000,20220816,-22.07,30950,20230103,15.83,38950,-7.96,20230201,30950,15.83,20230103,46000,-22.07,20220816,30950,15.83,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230627,121116,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35650,-50,5,-0.14,2555350400,71692,44.68,35950,35950,35400,46400,25000,35700,35643.45,23.98,0,1219,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13794,3.52,0.35,12,0.19,10125.00,102095.00,46000,20220816,-22.50,30950,20230103,15.19,38950,-8.47,20230201,30950,15.19,20230103,46000,-22.50,20220816,30950,15.19,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230627,111126,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35600,-100,5,-0.28,2075721200,58236,36.29,35950,35950,35400,46400,25000,35700,35643.27,23.98,0,-732,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13775,3.52,0.35,12,0.15,10125.00,102095.00,46000,20220816,-22.61,30950,20230103,15.02,38950,-8.60,20230201,30950,15.02,20230103,46000,-22.61,20220816,30950,15.02,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230627,101053,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35650,-50,5,-0.14,1313489200,36803,22.94,35950,35950,35400,46400,25000,35700,35689.73,23.98,0,-176,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13794,3.52,0.35,12,0.10,10125.00,102095.00,46000,20220816,-22.50,30950,20230103,15.19,38950,-8.47,20230201,30950,15.19,20230103,46000,-22.50,20220816,30950,15.19,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230627,091058,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35600,-100,5,-0.28,243858950,6808,4.24,35950,35950,35600,46400,25000,35700,35819.47,23.98,0,-1317,37066,36382,35916,35232,34766,36150,35000,1935,10700,5000,27130,50,1,38693623,13775,3.52,0.35,12,0.02,10125.00,102095.00,46000,20220816,-22.61,30950,20230103,15.02,38950,-8.60,20230201,30950,15.02,20230103,46000,-22.61,20220816,30950,15.02,20230103,0.98,Y,375500,5000,1934 억,,9278309,N,N,8980,N,00,N
20230626,161058,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35700,100,2,0.28,5728663150,160292,104.83,35900,36600,35450,46250,24950,35600,35738.94,23.86,0,18923,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13814,3.53,0.35,12,0.41,10125.00,102095.00,46000,20220816,-22.39,30950,20230103,15.35,38950,-8.34,20230201,30950,15.35,20230103,46000,-22.39,20220816,30950,15.35,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,8980,N,00,N
20230626,151104,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35650,50,2,0.14,5504235850,154004,100.72,35900,36600,35450,46250,24950,35600,35740.87,23.86,0,19351,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13794,3.52,0.35,12,0.40,10125.00,102095.00,46000,20220816,-22.50,30950,20230103,15.19,38950,-8.47,20230201,30950,15.19,20230103,46000,-22.50,20220816,30950,15.19,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230626,141102,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35650,50,2,0.14,4943469800,138283,90.44,35900,36600,35450,46250,24950,35600,35748.94,23.86,0,14016,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13794,3.52,0.35,12,0.36,10125.00,102095.00,46000,20220816,-22.50,30950,20230103,15.19,38950,-8.47,20230201,30950,15.19,20230103,46000,-22.50,20220816,30950,15.19,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230626,121059,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35650,50,2,0.14,3665608000,102344,66.93,35900,36600,35550,46250,24950,35600,35816.55,23.86,0,3416,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13794,3.52,0.35,12,0.26,10125.00,102095.00,46000,20220816,-22.50,30950,20230103,15.19,38950,-8.47,20230201,30950,15.19,20230103,46000,-22.50,20220816,30950,15.19,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230626,111058,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35750,150,2,0.42,2398334300,66753,43.66,35900,36600,35550,46250,24950,35600,35928.51,23.86,0,3269,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13833,3.53,0.35,12,0.17,10125.00,102095.00,46000,20220816,-22.28,30950,20230103,15.51,38950,-8.22,20230201,30950,15.51,20230103,46000,-22.28,20220816,30950,15.51,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230626,101055,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35700,100,2,0.28,1476878550,40935,26.77,35900,36600,35700,46250,24950,35600,36078.68,23.86,0,3854,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13814,3.53,0.35,12,0.11,10125.00,102095.00,46000,20220816,-22.39,30950,20230103,15.35,38950,-8.34,20230201,30950,15.35,20230103,46000,-22.39,20220816,30950,15.35,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230626,091101,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36150,550,2,1.54,575558000,15840,10.36,35900,36600,35900,46250,24950,35600,36335.96,23.86,0,2397,36866,36232,35866,35232,34866,36050,35050,1935,10650,5000,27050,50,1,38693623,13988,3.57,0.35,12,0.04,10125.00,102095.00,46000,20220816,-21.41,30950,20230103,16.80,38950,-7.19,20230201,30950,16.80,20230103,46000,-21.41,20220816,30950,16.80,20230103,0.97,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230623,191010,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35600,-950,5,-2.60,5474959050,152901,84.61,36350,36500,35500,47500,25600,36550,35806.40,23.86,18875,-6060,37450,37000,36300,35850,35150,37225,36075,1935,10950,5000,27770,50,1,38693623,13775,3.52,0.35,12,0.40,10125.00,102095.00,46000,20220816,-22.61,30950,20230103,15.02,38950,-8.60,20230201,30950,15.02,20230103,46000,-22.61,20220816,30950,15.02,20230103,0.99,Y,375500,5000,1934 억,,9230854,N,N,3900,N,00,N
20230623,140853,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,35750,-800,5,-2.19,4534793850,126548,70.03,36350,36500,35500,47500,25600,36550,35834.58,23.81,0,-1113,37450,37000,36300,35850,35150,37225,36075,1935,10950,5000,27770,50,1,38693623,13833,3.53,0.35,12,0.33,10125.00,102095.00,46000,20220816,-22.28,30950,20230103,15.51,38950,-8.22,20230201,30950,15.51,20230103,46000,-22.28,20220816,30950,15.51,20230103,0.99,Y,375500,5000,1934 억,,9211979,N,N,11393,N,00,N
20230622,160900,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36550,-200,5,-0.54,6543085650,180562,164.22,36500,36750,35600,47750,25750,36750,36237.18,23.67,46,-12197,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14143,3.61,0.36,12,0.47,10125.00,102095.00,46000,20220816,-20.54,30950,20230103,18.09,38950,-6.16,20230201,30950,18.09,20230103,46000,-20.54,20220816,30950,18.09,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,11393,N,00,N
20230622,150319,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36600,-150,5,-0.41,5913414300,163319,148.53,36500,36750,35600,47750,25750,36750,36207.75,23.67,46,-5937,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14162,3.61,0.36,12,0.42,10125.00,102095.00,46000,20220816,-20.43,30950,20230103,18.26,38950,-6.03,20230201,30950,18.26,20230103,46000,-20.43,20220816,30950,18.26,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,140308,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36450,-300,5,-0.82,4868545550,134715,122.52,36500,36750,35600,47750,25750,36750,36139.60,23.67,46,-2284,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14104,3.60,0.36,12,0.35,10125.00,102095.00,46000,20220816,-20.76,30950,20230103,17.77,38950,-6.42,20230201,30950,17.77,20230103,46000,-20.76,20220816,30950,17.77,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,130347,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36250,-500,5,-1.36,4052003050,112230,102.07,36500,36750,35600,47750,25750,36750,36104.46,23.67,46,-3910,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14026,3.58,0.36,12,0.29,10125.00,102095.00,46000,20220816,-21.20,30950,20230103,17.12,38950,-6.93,20230201,30950,17.12,20230103,46000,-21.20,20220816,30950,17.12,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,120731,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36250,-500,5,-1.36,3536476050,97992,89.12,36500,36750,35600,47750,25750,36750,36089.44,23.67,46,-3802,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14026,3.58,0.36,12,0.25,10125.00,102095.00,46000,20220816,-21.20,30950,20230103,17.12,38950,-6.93,20230201,30950,17.12,20230103,46000,-21.20,20220816,30950,17.12,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,110644,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36350,-400,5,-1.09,3077349250,85349,77.62,36500,36750,35600,47750,25750,36750,36056.07,23.67,46,-4455,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14065,3.59,0.36,12,0.22,10125.00,102095.00,46000,20220816,-20.98,30950,20230103,17.45,38950,-6.68,20230201,30950,17.45,20230103,46000,-20.98,20220816,30950,17.45,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,100943,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36050,-700,5,-1.90,2193679200,60961,55.44,36500,36750,35600,47750,25750,36750,35984.96,23.67,46,-6462,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,13949,3.56,0.35,12,0.16,10125.00,102095.00,46000,20220816,-21.63,30950,20230103,16.48,38950,-7.45,20230201,30950,16.48,20230103,46000,-21.63,20220816,30950,16.48,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230622,091000,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36300,-450,5,-1.22,285754700,7833,7.12,36500,36750,36300,47750,25750,36750,36480.88,23.67,46,-1694,37450,37100,36800,36450,36150,36950,36300,1935,11000,5000,27930,50,1,38693623,14046,3.59,0.36,12,0.02,10125.00,102095.00,46000,20220816,-21.09,30950,20230103,17.29,38950,-6.80,20230201,30950,17.29,20230103,46000,-21.09,20220816,30950,17.29,20230103,0.97,Y,375500,5000,1934 억,,9158327,N,N,4492,N,00,N
20230621,160659,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36750,-200,5,-0.54,4030989850,109534,76.18,37000,37150,36500,48000,25900,36950,36801.42,23.64,46,36100,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14220,3.63,0.36,12,0.28,10125.00,102095.00,46000,20220816,-20.11,30950,20230103,18.74,38950,-5.65,20230201,30950,18.74,20230103,46000,-20.11,20220816,30950,18.74,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,4492,N,00,N
20230621,150524,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36700,-250,5,-0.68,3547302250,96356,67.02,37000,37150,36500,48000,25900,36950,36814.54,23.64,46,31098,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14201,3.62,0.36,12,0.25,10125.00,102095.00,46000,20220816,-20.22,30950,20230103,18.58,38950,-5.78,20230201,30950,18.58,20230103,46000,-20.22,20220816,30950,18.58,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,140704,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36850,-100,5,-0.27,2896138150,78644,54.70,37000,37150,36500,48000,25900,36950,36825.93,23.64,46,28106,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14259,3.64,0.36,12,0.20,10125.00,102095.00,46000,20220816,-19.89,30950,20230103,19.06,38950,-5.39,20230201,30950,19.06,20230103,46000,-19.89,20220816,30950,19.06,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,130132,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36900,-50,5,-0.14,2564929850,69663,48.45,37000,37150,36500,48000,25900,36950,36819.11,23.64,46,25350,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14278,3.64,0.36,12,0.18,10125.00,102095.00,46000,20220816,-19.78,30950,20230103,19.22,38950,-5.26,20230201,30950,19.22,20230103,46000,-19.78,20220816,30950,19.22,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,120648,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36900,-50,5,-0.14,2307135050,62673,43.59,37000,37150,36500,48000,25900,36950,36812.26,23.64,46,22923,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14278,3.64,0.36,12,0.16,10125.00,102095.00,46000,20220816,-19.78,30950,20230103,19.22,38950,-5.26,20230201,30950,19.22,20230103,46000,-19.78,20220816,30950,19.22,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,110227,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36800,-150,5,-0.41,1208633900,32959,22.92,37000,37150,36500,48000,25900,36950,36670.83,23.64,46,5816,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14239,3.63,0.36,12,0.09,10125.00,102095.00,46000,20220816,-20.00,30950,20230103,18.90,38950,-5.52,20230201,30950,18.90,20230103,46000,-20.00,20220816,30950,18.90,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,100805,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36600,-350,5,-0.95,687254550,18724,13.02,37000,37150,36500,48000,25900,36950,36704.47,23.64,46,2876,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14162,3.61,0.36,12,0.05,10125.00,102095.00,46000,20220816,-20.43,30950,20230103,18.26,38950,-6.03,20230201,30950,18.26,20230103,46000,-20.43,20220816,30950,18.26,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230621,090117,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37150,200,2,0.54,9510200,257,0.18,37000,37150,37000,48000,25900,36950,37004.67,23.64,46,143,38316,37632,37216,36532,36116,37425,36325,1935,11050,5000,28080,50,1,38693623,14375,3.67,0.36,12,0.00,10125.00,102095.00,46000,20220816,-19.24,30950,20230103,20.03,38950,-4.62,20230201,30950,20.03,20230103,46000,-19.24,20220816,30950,20.03,20230103,0.97,Y,375500,5000,1934 억,,9146667,N,N,13529,N,00,N
20230620,160233,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36950,-500,5,-1.34,5331716100,143401,152.57,37550,37900,36800,48650,26250,37450,37180.71,23.63,-113,4463,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14297,3.65,0.36,12,0.37,10125.00,102095.00,46000,20220816,-19.67,30950,20230103,19.39,38950,-5.13,20230201,30950,19.39,20230103,46000,-19.67,20220816,30950,19.39,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,13529,N,00,N
20230620,150749,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36950,-500,5,-1.34,4770545800,128189,136.39,37550,37900,36850,48650,26250,37450,37214.94,23.63,-113,-838,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14297,3.65,0.36,12,0.33,10125.00,102095.00,46000,20220816,-19.67,30950,20230103,19.39,38950,-5.13,20230201,30950,19.39,20230103,46000,-19.67,20220816,30950,19.39,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,140329,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37300,-150,5,-0.40,3769278700,101194,107.67,37550,37900,36850,48650,26250,37450,37248.05,23.63,-113,-2942,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14433,3.68,0.37,12,0.26,10125.00,102095.00,46000,20220816,-18.91,30950,20230103,20.52,38950,-4.24,20230201,30950,20.52,20230103,46000,-18.91,20220816,30950,20.52,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,130500,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37000,-450,5,-1.20,2841569450,76284,81.16,37550,37900,36850,48650,26250,37450,37249.87,23.63,-113,-415,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14317,3.65,0.36,12,0.20,10125.00,102095.00,46000,20220816,-19.57,30950,20230103,19.55,38950,-5.01,20230201,30950,19.55,20230103,46000,-19.57,20220816,30950,19.55,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,121017,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37000,-450,5,-1.20,2167821200,58068,61.78,37550,37900,37000,48650,26250,37450,37332.46,23.63,-113,1438,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14317,3.65,0.36,12,0.15,10125.00,102095.00,46000,20220816,-19.57,30950,20230103,19.55,38950,-5.01,20230201,30950,19.55,20230103,46000,-19.57,20220816,30950,19.55,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,110311,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37150,-300,5,-0.80,1873041600,50116,53.32,37550,37900,37000,48650,26250,37450,37374.12,23.63,-113,1470,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14375,3.67,0.36,12,0.13,10125.00,102095.00,46000,20220816,-19.24,30950,20230103,20.03,38950,-4.62,20230201,30950,20.03,20230103,46000,-19.24,20220816,30950,20.03,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,100708,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37350,-100,5,-0.27,1179502650,31446,33.46,37550,37900,37100,48650,26250,37450,37508.83,23.63,-113,2297,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14452,3.69,0.37,12,0.08,10125.00,102095.00,46000,20220816,-18.80,30950,20230103,20.68,38950,-4.11,20230201,30950,20.68,20230103,46000,-18.80,20220816,30950,20.68,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230620,090955,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37850,400,2,1.07,213401150,5646,6.01,37550,37900,37450,48650,26250,37450,37796.87,23.63,-113,1628,38416,37932,37616,37132,36816,37775,36975,1935,11200,5000,28460,50,1,38693623,14646,3.74,0.37,12,0.01,10125.00,102095.00,46000,20220816,-17.72,30950,20230103,22.29,38950,-2.82,20230201,30950,22.29,20230103,46000,-17.72,20220816,30950,22.29,20230103,0.96,Y,375500,5000,1934 억,,9142932,N,N,16301,N,00,N
20230619,160951,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37450,-350,5,-0.93,3517857950,93616,44.54,37600,38100,37300,49100,26500,37800,37577.69,23.68,0,-22514,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14491,3.70,0.37,12,0.24,10125.00,102095.00,46750,20220616,-19.89,30950,20230103,21.00,38950,-3.85,20230201,30950,21.00,20230103,46000,-18.59,20220816,30950,21.00,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,16301,N,00,N
20230619,150615,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37350,-450,5,-1.19,3119619150,82970,39.47,37600,38100,37300,49100,26500,37800,37599.36,23.68,0,-18643,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14452,3.69,0.37,12,0.21,10125.00,102095.00,46750,20220616,-20.11,30950,20230103,20.68,38950,-4.11,20230201,30950,20.68,20230103,46000,-18.80,20220816,30950,20.68,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,140301,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37400,-400,5,-1.06,2620578800,69619,33.12,37600,38100,37350,49100,26500,37800,37641.72,23.68,0,-11164,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14471,3.69,0.37,12,0.18,10125.00,102095.00,46750,20220616,-20.00,30950,20230103,20.84,38950,-3.98,20230201,30950,20.84,20230103,46000,-18.70,20220816,30950,20.84,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,131031,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37350,-450,5,-1.19,2241860400,59502,28.31,37600,38100,37350,49100,26500,37800,37677.06,23.68,0,-6100,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14452,3.69,0.37,12,0.15,10125.00,102095.00,46750,20220616,-20.11,30950,20230103,20.68,38950,-4.11,20230201,30950,20.68,20230103,46000,-18.80,20220816,30950,20.68,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,120718,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37500,-300,5,-0.79,1952861300,51774,24.63,37600,38100,37350,49100,26500,37800,37718.96,23.68,0,-2494,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14510,3.70,0.37,12,0.13,10125.00,102095.00,46750,20220616,-19.79,30950,20230103,21.16,38950,-3.72,20230201,30950,21.16,20230103,46000,-18.48,20220816,30950,21.16,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,110620,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37600,-200,5,-0.53,1701436000,45080,21.45,37600,38100,37350,49100,26500,37800,37742.59,23.68,0,180,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14549,3.71,0.37,12,0.12,10125.00,102095.00,46750,20220616,-19.57,30950,20230103,21.49,38950,-3.47,20230201,30950,21.49,20230103,46000,-18.26,20220816,30950,21.49,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,100237,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37700,-100,5,-0.26,1112007100,29384,13.98,37600,38100,37600,49100,26500,37800,37843.97,23.68,0,3515,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14587,3.72,0.37,12,0.08,10125.00,102095.00,46750,20220616,-19.36,30950,20230103,21.81,38950,-3.21,20230201,30950,21.81,20230103,46000,-18.04,20220816,30950,21.81,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230619,090712,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37800,0,3,0.00,279253650,7384,3.51,37600,37950,37600,49100,26500,37800,37818.75,23.68,0,2259,38866,38332,37316,36782,35766,38600,37050,1935,11300,5000,28720,50,1,38693623,14626,3.73,0.37,12,0.02,10125.00,102095.00,46750,20220616,-19.14,30950,20230103,22.13,38950,-2.95,20230201,30950,22.13,20230103,46000,-17.83,20220816,30950,22.13,20230103,0.96,Y,375500,5000,1934 억,,9160911,N,N,20810,N,00,N
20230616,160307,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37800,1450,2,3.99,7838280800,209682,124.25,36300,37850,36300,47250,25450,36350,37379.76,23.63,46,16390,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14626,3.73,0.37,12,0.54,10125.00,102095.00,47400,20220615,-20.25,30950,20230103,22.13,38950,-2.95,20230201,30950,22.13,20230103,46750,-19.14,20220616,30950,22.13,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,20810,N,00,N
20230616,150753,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37750,1400,2,3.85,6363235600,170643,101.11,36300,37850,36300,47250,25450,36350,37289.75,23.63,46,3850,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14607,3.73,0.37,12,0.44,10125.00,102095.00,47400,20220615,-20.36,30950,20230103,21.97,38950,-3.08,20230201,30950,21.97,20230103,46750,-19.25,20220616,30950,21.97,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,140505,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37650,1300,2,3.58,4573468850,123173,72.99,36300,37700,36300,47250,25450,36350,37130.45,23.63,46,4638,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14568,3.72,0.37,12,0.32,10125.00,102095.00,47400,20220615,-20.57,30950,20230103,21.65,38950,-3.34,20230201,30950,21.65,20230103,46750,-19.47,20220616,30950,21.65,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,130210,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36950,600,2,1.65,1882989800,51377,30.44,36300,37000,36300,47250,25450,36350,36650.44,23.63,46,2577,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14297,3.65,0.36,12,0.13,10125.00,102095.00,47400,20220615,-22.05,30950,20230103,19.39,38950,-5.13,20230201,30950,19.39,20230103,46750,-20.96,20220616,30950,19.39,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,120128,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36750,400,2,1.10,1391343250,38031,22.54,36300,36800,36300,47250,25450,36350,36584.45,23.63,46,1669,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14220,3.63,0.36,12,0.10,10125.00,102095.00,47400,20220615,-22.47,30950,20230103,18.74,38950,-5.65,20230201,30950,18.74,20230103,46750,-21.39,20220616,30950,18.74,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,110849,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36750,400,2,1.10,1093554750,29921,17.73,36300,36750,36300,47250,25450,36350,36548.07,23.63,46,1051,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14220,3.63,0.36,12,0.08,10125.00,102095.00,47400,20220615,-22.47,30950,20230103,18.74,38950,-5.65,20230201,30950,18.74,20230103,46750,-21.39,20220616,30950,18.74,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,100629,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36600,250,2,0.69,693516900,18985,11.25,36300,36750,36300,47250,25450,36350,36529.73,23.63,46,199,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14162,3.61,0.36,12,0.05,10125.00,102095.00,47400,20220615,-22.78,30950,20230103,18.26,38950,-6.03,20230201,30950,18.26,20230103,46750,-21.71,20220616,30950,18.26,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230616,090248,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36550,200,2,0.55,118097300,3241,1.92,36300,36700,36300,47250,25450,36350,36438.54,23.63,46,1162,37616,36982,36416,35782,35216,36700,35500,1935,10900,5000,27620,50,1,38693623,14143,3.61,0.36,12,0.01,10125.00,102095.00,47400,20220615,-22.89,30950,20230103,18.09,38950,-6.16,20230201,30950,18.09,20230103,46750,-21.82,20220616,30950,18.09,20230103,0.96,Y,375500,5000,1934 억,,9144160,N,N,8420,N,00,N
20230615,150304,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36100,-750,5,-2.04,5433892400,149775,94.42,36800,37050,35850,47900,25800,36850,36280.37,23.57,92,-2968,37483,37166,36833,36516,36183,37325,36675,1935,11050,5000,28000,50,1,38693623,13968,3.57,0.35,12,0.39,10125.00,102095.00,47400,20220615,-23.84,30950,20230103,16.64,38950,-7.32,20230201,30950,16.64,20230103,47400,-23.84,20220615,30950,16.64,20230103,0.96,Y,375500,5000,1934 억,,9120061,N,N,9537,N,00,N
20230615,140735,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36150,-700,5,-1.90,4824355800,132969,83.83,36800,37050,35850,47900,25800,36850,36281.81,23.57,92,335,37483,37166,36833,36516,36183,37325,36675,1935,11050,5000,28000,50,1,38693623,13988,3.57,0.35,12,0.34,10125.00,102095.00,47400,20220615,-23.73,30950,20230103,16.80,38950,-7.19,20230201,30950,16.80,20230103,47400,-23.73,20220615,30950,16.80,20230103,0.96,Y,375500,5000,1934 억,,9120061,N,N,9537,N,00,N
20230615,131100,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36250,-600,5,-1.63,4350019450,119851,75.56,36800,37050,35850,47900,25800,36850,36295.23,23.57,92,-1086,37483,37166,36833,36516,36183,37325,36675,1935,11050,5000,28000,50,1,38693623,14026,3.58,0.36,12,0.31,10125.00,102095.00,47400,20220615,-23.52,30950,20230103,17.12,38950,-6.93,20230201,30950,17.12,20230103,47400,-23.52,20220615,30950,17.12,20230103,0.96,Y,375500,5000,1934 억,,9120061,N,N,9537,N,00,N
20230615,120728,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36200,-650,5,-1.76,3843187800,105846,66.73,36800,37050,35850,47900,25800,36850,36309.24,23.57,92,-2905,37483,37166,36833,36516,36183,37325,36675,1935,11050,5000,28000,50,1,38693623,14007,3.58,0.35,12,0.27,10125.00,102095.00,47400,20220615,-23.63,30950,20230103,16.96,38950,-7.06,20230201,30950,16.96,20230103,47400,-23.63,20220615,30950,16.96,20230103,0.96,Y,375500,5000,1934 억,,9120061,N,N,9537,N,00,N
20230615,110804,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,36150,-700,5,-1.90,2980182300,81878,51.62,36800,37050,36000,47900,25800,36850,36397.84,23.57,92,-7039,37483,37166,36833,36516,36183,37325,36675,1935,11050,5000,28000,50,1,38693623,13988,3.57,0.35,12,0.21,10125.00,102095.00,47400,20220615,-23.73,30950,20230103,16.80,38950,-7.19,20230201,30950,16.80,20230103,47400,-23.73,20220615,30950,16.80,20230103,0.96,Y,375500,5000,1934 억,,9120061,N,N,9537,N,00,N
20230611,184751,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,37200,-100,5,-0.27,4094378450,110755,69.18,37550,37550,36700,48450,26150,37300,36967.55,23.28,1379,-10250,37933,37616,37083,36766,36233,37775,36925,1935,11150,5000,28340,50,1,38693623,14394,3.67,0.36,12,0.29,10125.00,102095.00,51100,20220610,-27.20,30950,20230103,20.19,38950,-4.49,20230201,30950,20.19,20230103,51100,-27.20,20220610,30950,20.19,20230103,1.00,Y,375500,5000,1934 억,,9007151,N,N,17905,N,00,N