KissMeData/051600/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37950	800	2	2.15	6486514800	172145	106.45	37200	38000	37150	48250	26050	37150	37680.52	10.93	0	52385	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	17078	10.50	1.34	12	0.38	3615.00	28280.00	39500	20240219	-3.92	31250	20230707	21.44	39500	-3.92	20240219	32950	15.17	20240417	39500	-3.92	20240219	31250	21.44	20230707	0.51	N	051600	200	90 억		4917267	N	N	486	N	00	N
3	20240628	150546	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37900	750	2	2.02	5696883950	151341	93.58	37200	37950	37150	48250	26050	37150	37642.70	10.93	0	44083	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	17055	10.48	1.34	12	0.34	3615.00	28280.00	39500	20240219	-4.05	31250	20230707	21.28	39500	-4.05	20240219	32950	15.02	20240417	39500	-4.05	20240219	31250	21.28	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
4	20240628	140545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37650	500	2	1.35	3664245300	97664	60.39	37200	37850	37150	48250	26050	37150	37518.89	10.93	0	33984	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16943	10.41	1.33	12	0.22	3615.00	28280.00	39500	20240219	-4.68	31250	20230707	20.48	39500	-4.68	20240219	32950	14.26	20240417	39500	-4.68	20240219	31250	20.48	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
5	20240628	130545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37450	300	2	0.81	2374301900	63431	39.22	37200	37650	37150	48250	26050	37150	37431.25	10.93	0	15802	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16853	10.36	1.32	12	0.14	3615.00	28280.00	39500	20240219	-5.19	31250	20230707	19.84	39500	-5.19	20240219	32950	13.66	20240417	39500	-5.19	20240219	31250	19.84	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
6	20240628	120545	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	150	2	0.40	2128300300	56854	35.16	37200	37650	37150	48250	26050	37150	37434.49	10.93	0	11714	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16785	10.32	1.32	12	0.13	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31250	19.36	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
7	20240628	110536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37500	350	2	0.94	1499010300	40048	24.76	37200	37650	37150	48250	26050	37150	37430.34	10.93	0	17802	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16875	10.37	1.33	12	0.09	3615.00	28280.00	39500	20240219	-5.06	31250	20230707	20.00	39500	-5.06	20240219	32950	13.81	20240417	39500	-5.06	20240219	31250	20.00	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
8	20240628	100533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	400	2	1.08	1019484900	27260	16.86	37200	37650	37150	48250	26050	37150	37398.57	10.93	0	11991	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16898	10.39	1.33	12	0.06	3615.00	28280.00	39500	20240219	-4.94	31250	20230707	20.16	39500	-4.94	20240219	32950	13.96	20240417	39500	-4.94	20240219	31250	20.16	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
9	20240628	090534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	150	2	0.40	197479400	5276	3.26	37200	37650	37200	48250	26050	37150	37429.76	10.93	0	3898	38250	37700	37250	36700	36250	37975	36975	90	11100	200	28970	50	1	45000000	16785	10.32	1.32	12	0.01	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31250	19.36	20230707	0.51	N	051600	200	90 억		4917267	N	N	1008	N	00	N
10	20240627	160529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	-200	5	-0.54	5990528750	161295	145.17	37050	37800	36800	48550	26150	37350	37140.20	10.88	0	10636	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16718	10.28	1.31	12	0.36	3615.00	28280.00	39500	20240219	-5.95	31250	20230707	18.88	39500	-5.95	20240219	32950	12.75	20240417	39500	-5.95	20240219	31250	18.88	20230707	0.52	N	051600	200	90 억		4895070	N	N	1008	N	00	N
11	20240627	150536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-400	5	-1.07	5120992950	137932	124.14	37050	37800	36800	48550	26150	37350	37126.94	10.88	0	12052	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16628	10.22	1.31	12	0.31	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31250	18.24	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
12	20240627	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	-100	5	-0.27	4217488050	113517	102.17	37050	37800	36800	48550	26150	37350	37152.92	10.88	0	5132	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16763	10.30	1.32	12	0.25	3615.00	28280.00	39500	20240219	-5.70	31250	20230707	19.20	39500	-5.70	20240219	32950	13.05	20240417	39500	-5.70	20240219	31250	19.20	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
13	20240627	130533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-250	5	-0.67	3838267450	103302	92.97	37050	37800	36800	48550	26150	37350	37155.79	10.88	0	2120	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16695	10.26	1.31	12	0.23	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
14	20240627	120535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-300	5	-0.80	3580686050	96352	86.72	37050	37800	36800	48550	26150	37350	37162.55	10.88	0	1748	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16673	10.25	1.31	12	0.21	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
15	20240627	110534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	-150	5	-0.40	1970356600	53263	47.94	37050	37450	36800	48550	26150	37350	36992.97	10.88	0	-53	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16740	10.29	1.32	12	0.12	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
16	20240627	100534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-350	5	-0.94	1459062900	39495	35.55	37050	37450	36800	48550	26150	37350	36942.98	10.88	0	1145	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16650	10.24	1.31	12	0.09	3615.00	28280.00	39500	20240219	-6.33	31250	20230707	18.40	39500	-6.33	20240219	32950	12.29	20240417	39500	-6.33	20240219	31250	18.40	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
17	20240627	090533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-400	5	-1.07	326949400	8835	7.95	37050	37350	36900	48550	26150	37350	37006.16	10.88	0	-2443	38283	37816	37383	36916	36483	38050	37150	90	11200	200	29130	50	1	45000000	16628	10.22	1.31	12	0.02	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31250	18.24	20230707	0.52	N	051600	200	90 억		4895070	N	N	290	N	00	N
18	20240626	160532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	100	2	0.27	4142338150	110898	173.31	37200	37850	36950	48400	26100	37250	37352.82	10.84	0	17156	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16808	10.33	1.32	12	0.25	3615.00	28280.00	39500	20240219	-5.44	31250	20230707	19.52	39500	-5.44	20240219	32950	13.35	20240417	39500	-5.44	20240219	31250	19.52	20230707	0.54	N	051600	200	90 억		4878980	N	N	290	N	00	N
19	20240626	150533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	150	2	0.40	3916135900	104846	163.85	37200	37850	36950	48400	26100	37250	37351.45	10.84	0	15423	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16830	10.35	1.32	12	0.23	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31250	19.68	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
20	20240626	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37450	200	2	0.54	3182026450	85202	133.15	37200	37850	36950	48400	26100	37250	37347.02	10.84	0	10420	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16853	10.36	1.32	12	0.19	3615.00	28280.00	39500	20240219	-5.19	31250	20230707	19.84	39500	-5.19	20240219	32950	13.66	20240417	39500	-5.19	20240219	31250	19.84	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
21	20240626	130533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	150	2	0.40	2986075300	79961	124.96	37200	37850	36950	48400	26100	37250	37344.32	10.84	0	10545	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16830	10.35	1.32	12	0.18	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31250	19.68	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
22	20240626	120532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	100	2	0.27	2685101650	71911	112.38	37200	37850	36950	48400	26100	37250	37339.41	10.84	0	9405	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16808	10.33	1.32	12	0.16	3615.00	28280.00	39500	20240219	-5.44	31250	20230707	19.52	39500	-5.44	20240219	32950	13.35	20240417	39500	-5.44	20240219	31250	19.52	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
23	20240626	110533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37550	300	2	0.81	1810230550	48665	76.05	37200	37550	36950	48400	26100	37250	37197.64	10.84	0	5703	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16898	10.39	1.33	12	0.11	3615.00	28280.00	39500	20240219	-4.94	31250	20230707	20.16	39500	-4.94	20240219	32950	13.96	20240417	39500	-4.94	20240219	31250	20.16	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
24	20240626	100532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-200	5	-0.54	996626800	26868	41.99	37200	37250	36950	48400	26100	37250	37092.61	10.84	0	293	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16673	10.25	1.31	12	0.06	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
25	20240626	090532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-200	5	-0.54	246322650	6641	10.38	37200	37250	36950	48400	26100	37250	37087.68	10.84	0	-3143	37716	37482	37216	36982	36716	37350	36850	90	11150	200	29050	50	1	45000000	16673	10.25	1.31	12	0.01	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.54	N	051600	200	90 억		4878980	N	N	361	N	00	N
26	20240625	160531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	-50	5	-0.13	2326813800	62680	50.07	37450	37450	36950	48450	26150	37300	37122.05	10.82	0	9477	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16763	10.30	1.32	12	0.14	3615.00	28280.00	39500	20240219	-5.70	31250	20230707	19.20	39500	-5.70	20240219	32950	13.05	20240417	39500	-5.70	20240219	31250	19.20	20230707	0.53	N	051600	200	90 억		4870075	N	N	361	N	00	N
27	20240625	150532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	-100	5	-0.27	2129007850	57369	45.82	37450	37450	36950	48450	26150	37300	37110.77	10.82	0	9237	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16740	10.29	1.32	12	0.13	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
28	20240625	140531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-200	5	-0.54	1839806600	49597	39.62	37450	37450	36950	48450	26150	37300	37095.12	10.82	0	6049	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16695	10.26	1.31	12	0.11	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
29	20240625	130532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-200	5	-0.54	1676895600	45213	36.11	37450	37450	36950	48450	26150	37300	37088.79	10.82	0	5380	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16695	10.26	1.31	12	0.10	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
30	20240625	120535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-250	5	-0.67	1535036950	41386	33.06	37450	37450	36950	48450	26150	37300	37090.73	10.82	0	6350	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16673	10.25	1.31	12	0.09	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
31	20240625	110535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-200	5	-0.54	1279431500	34482	27.54	37450	37450	36950	48450	26150	37300	37104.33	10.82	0	5336	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16695	10.26	1.31	12	0.08	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
32	20240625	100531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-250	5	-0.67	755871800	20352	16.26	37450	37450	36950	48450	26150	37300	37139.93	10.82	0	2129	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16673	10.25	1.31	12	0.05	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
33	20240625	090532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	0	3	0.00	122407900	3279	2.62	37450	37450	37200	48450	26150	37300	37330.86	10.82	0	1710	37800	37550	37200	36950	36600	37675	37075	90	11150	200	29090	50	1	45000000	16785	10.32	1.32	12	0.01	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31250	19.36	20230707	0.53	N	051600	200	90 억		4870075	N	N	140	N	00	N
34	20240624	160529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	100	2	0.27	4641847650	124910	100.16	37200	37450	36850	48350	26050	37200	37161.32	10.80	0	3039	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16785	10.32	1.32	12	0.28	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31250	19.36	20230707	0.53	N	051600	200	90 억		4861097	N	N	140	N	00	N
35	20240624	150530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	200	2	0.54	4117721450	110880	88.91	37200	37450	36850	48350	26050	37200	37136.74	10.80	0	2376	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16830	10.35	1.32	12	0.25	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31250	19.68	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
36	20240624	140531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	50	2	0.13	3152279850	84997	68.16	37200	37450	36850	48350	26050	37200	37086.95	10.80	0	-2873	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16763	10.30	1.32	12	0.19	3615.00	28280.00	39500	20240219	-5.70	31250	20230707	19.20	39500	-5.70	20240219	32950	13.05	20240417	39500	-5.70	20240219	31250	19.20	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
37	20240624	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-150	5	-0.40	2720071200	73341	58.81	37200	37450	36850	48350	26050	37200	37088.00	10.80	0	-4766	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16673	10.25	1.31	12	0.16	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
38	20240624	120530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-150	5	-0.40	2299929600	61996	49.71	37200	37450	36850	48350	26050	37200	37098.03	10.80	0	-5357	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16673	10.25	1.31	12	0.14	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
39	20240624	110532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-200	5	-0.54	1794264200	48355	38.77	37200	37450	36850	48350	26050	37200	37106.07	10.80	0	-2754	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16650	10.24	1.31	12	0.11	3615.00	28280.00	39500	20240219	-6.33	31250	20230707	18.40	39500	-6.33	20240219	32950	12.29	20240417	39500	-6.33	20240219	31250	18.40	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
40	20240624	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-100	5	-0.27	977502150	26285	21.08	37200	37450	36950	48350	26050	37200	37188.59	10.80	0	-1061	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16695	10.26	1.31	12	0.06	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
41	20240624	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-150	5	-0.40	145822350	3932	3.15	37200	37250	36950	48350	26050	37200	37085.99	10.80	0	-1273	37900	37550	37200	36850	36500	37725	37025	90	11150	200	29010	50	1	45000000	16673	10.25	1.31	12	0.01	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.53	N	051600	200	90 억		4861097	N	N	1152	N	00	N
42	20240621	160513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	300	2	0.81	4623701000	124434	71.99	36950	37550	36850	47950	25850	36900	37157.99	10.81	0	596	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16740	10.29	1.32	12	0.28	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.52	N	051600	200	90 억		4864312	N	N	1152	N	00	N
43	20240621	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	150	2	0.41	4034694600	108577	62.82	36950	37550	36850	47950	25850	36900	37160.02	10.81	0	-793	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16673	10.25	1.31	12	0.24	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
44	20240621	140513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	50	2	0.14	3727671700	100280	58.02	36950	37550	36850	47950	25850	36900	37172.93	10.81	0	-789	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16628	10.22	1.31	12	0.22	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31250	18.24	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
45	20240621	130515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	200	2	0.54	3144467300	84537	48.91	36950	37550	36850	47950	25850	36900	37196.73	10.81	0	8557	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16695	10.26	1.31	12	0.19	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
46	20240621	120516	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	250	2	0.68	2699667750	72572	41.99	36950	37550	36850	47950	25850	36900	37200.31	10.81	0	8279	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16718	10.28	1.31	12	0.16	3615.00	28280.00	39500	20240219	-5.95	31250	20230707	18.88	39500	-5.95	20240219	32950	12.75	20240417	39500	-5.95	20240219	31250	18.88	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
47	20240621	110515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	200	2	0.54	2372351850	63742	36.88	36950	37550	36850	47950	25850	36900	37218.58	10.81	0	6076	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16695	10.26	1.31	12	0.14	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
48	20240621	100512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	250	2	0.68	1838893500	49385	28.57	36950	37550	36850	47950	25850	36900	37236.62	10.81	0	5194	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16718	10.28	1.31	12	0.11	3615.00	28280.00	39500	20240219	-5.95	31250	20230707	18.88	39500	-5.95	20240219	32950	12.75	20240417	39500	-5.95	20240219	31250	18.88	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
49	20240621	090515	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37500	600	2	1.63	297436750	7989	4.62	36950	37550	36900	47950	25850	36900	37235.40	10.81	0	1378	38033	37466	37133	36566	36233	37300	36400	90	11050	200	28780	50	1	45000000	16875	10.37	1.33	12	0.02	3615.00	28280.00	39500	20240219	-5.06	31250	20230707	20.00	39500	-5.06	20240219	32950	13.81	20240417	39500	-5.06	20240219	31250	20.00	20230707	0.52	N	051600	200	90 억		4864312	N	N	389	N	00	N
50	20240620	160511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-300	5	-0.81	6412390850	172495	104.30	37650	37700	36800	48350	26050	37200	37174.41	10.83	0	20826	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16605	10.21	1.30	12	0.38	3615.00	28280.00	39500	20240219	-6.58	31250	20230707	18.08	39500	-6.58	20240219	32950	11.99	20240417	39500	-6.58	20240219	31250	18.08	20230707	0.54	N	051600	200	90 억		4874881	N	N	389	N	00	N
51	20240620	150512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-250	5	-0.67	6037133250	162321	98.15	37650	37700	36850	48350	26050	37200	37192.56	10.83	0	21013	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16628	10.22	1.31	12	0.36	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31250	18.24	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
52	20240620	140511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37000	-200	5	-0.54	5142342500	138084	83.49	37650	37700	36850	48350	26050	37200	37240.68	10.83	0	15939	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16650	10.24	1.31	12	0.31	3615.00	28280.00	39500	20240219	-6.33	31250	20230707	18.40	39500	-6.33	20240219	32950	12.29	20240417	39500	-6.33	20240219	31250	18.40	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
53	20240620	130512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-150	5	-0.40	4385525000	117643	71.13	37650	37700	36850	48350	26050	37200	37278.25	10.83	0	9126	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16673	10.25	1.31	12	0.26	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
54	20240620	120512	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36950	-250	5	-0.67	4025597300	107916	65.25	37650	37700	36850	48350	26050	37200	37303.06	10.83	0	7459	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16628	10.22	1.31	12	0.24	3615.00	28280.00	39500	20240219	-6.46	31250	20230707	18.24	39500	-6.46	20240219	32950	12.14	20240417	39500	-6.46	20240219	31250	18.24	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
55	20240620	110513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37100	-100	5	-0.27	3327889800	89038	53.84	37650	37700	37000	48350	26050	37200	37376.06	10.83	0	566	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16695	10.26	1.31	12	0.20	3615.00	28280.00	39500	20240219	-6.08	31250	20230707	18.72	39500	-6.08	20240219	32950	12.59	20240417	39500	-6.08	20240219	31250	18.72	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
56	20240620	100514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37300	100	2	0.27	2496337900	66675	40.32	37650	37700	37250	48350	26050	37200	37440.39	10.83	0	-3506	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16785	10.32	1.32	12	0.15	3615.00	28280.00	39500	20240219	-5.57	31250	20230707	19.36	39500	-5.57	20240219	32950	13.20	20240417	39500	-5.57	20240219	31250	19.36	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
57	20240620	090518	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37400	200	2	0.54	562133750	14997	9.07	37650	37700	37250	48350	26050	37200	37483.08	10.83	0	-4462	38100	37650	36950	36500	35800	37875	36725	90	11150	200	29010	50	1	45000000	16830	10.35	1.32	12	0.03	3615.00	28280.00	39500	20240219	-5.32	31250	20230707	19.68	39500	-5.32	20240219	32950	13.51	20240417	39500	-5.32	20240219	31250	19.68	20230707	0.54	N	051600	200	90 억		4874881	N	N	1118	N	00	N
58	20240619	160511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37200	800	2	2.20	6104709000	165062	155.66	36550	37400	36250	47300	25500	36400	36984.20	10.73	0	53611	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16740	10.29	1.32	12	0.37	3615.00	28280.00	39500	20240219	-5.82	31250	20230707	19.04	39500	-5.82	20240219	32950	12.90	20240417	39500	-5.82	20240219	31250	19.04	20230707	0.54	N	051600	200	90 억		4830603	N	N	1118	N	00	N
59	20240619	150508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	850	2	2.34	5622001650	152095	143.43	36550	37400	36250	47300	25500	36400	36963.75	10.73	0	56809	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16763	10.30	1.32	12	0.34	3615.00	28280.00	39500	20240219	-5.70	31250	20230707	19.20	39500	-5.70	20240219	32950	13.05	20240417	39500	-5.70	20240219	31250	19.20	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
60	20240619	140513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37150	750	2	2.06	4746840900	128567	121.24	36550	37400	36250	47300	25500	36400	36921.15	10.73	0	42096	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16718	10.28	1.31	12	0.29	3615.00	28280.00	39500	20240219	-5.95	31250	20230707	18.88	39500	-5.95	20240219	32950	12.75	20240417	39500	-5.95	20240219	31250	18.88	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
61	20240619	130510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37250	850	2	2.34	4278915750	115954	109.35	36550	37400	36250	47300	25500	36400	36901.84	10.73	0	38890	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16763	10.30	1.32	12	0.26	3615.00	28280.00	39500	20240219	-5.70	31250	20230707	19.20	39500	-5.70	20240219	32950	13.05	20240417	39500	-5.70	20240219	31250	19.20	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
62	20240619	120509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37350	950	2	2.61	3417922850	92863	87.57	36550	37400	36250	47300	25500	36400	36806.08	10.73	0	31932	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16808	10.33	1.32	12	0.21	3615.00	28280.00	39500	20240219	-5.44	31250	20230707	19.52	39500	-5.44	20240219	32950	13.35	20240417	39500	-5.44	20240219	31250	19.52	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
63	20240619	110511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36800	400	2	1.10	2032605750	55531	52.37	36550	36900	36250	47300	25500	36400	36603.08	10.73	0	23389	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16560	10.18	1.30	12	0.12	3615.00	28280.00	39500	20240219	-6.84	31250	20230707	17.76	39500	-6.84	20240219	32950	11.68	20240417	39500	-6.84	20240219	31250	17.76	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
64	20240619	100513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	200	2	0.55	851373500	23310	21.98	36550	36750	36250	47300	25500	36400	36523.96	10.73	0	6420	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16470	10.12	1.29	12	0.05	3615.00	28280.00	39500	20240219	-7.34	31250	20230707	17.12	39500	-7.34	20240219	32950	11.08	20240417	39500	-7.34	20240219	31250	17.12	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
65	20240619	090517	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	0	3	0.00	97070150	2666	2.51	36550	36550	36250	47300	25500	36400	36410.41	10.73	0	1083	37133	36766	36433	36066	35733	36600	35900	90	10900	200	28390	50	1	45000000	16380	10.07	1.29	12	0.01	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.54	N	051600	200	90 억		4830603	N	N	1242	N	00	N
66	20240618	160507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-50	5	-0.14	3844583600	105745	117.63	36550	36800	36100	47350	25550	36450	36357.04	10.67	0	8482	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16380	10.07	1.29	12	0.23	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.55	N	051600	200	90 억		4802650	N	N	1242	N	00	N
67	20240618	150505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-100	5	-0.27	3486893000	95917	106.69	36550	36800	36100	47350	25550	36450	36353.23	10.67	0	9992	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16358	10.06	1.29	12	0.21	3615.00	28280.00	39500	20240219	-7.97	31250	20230707	16.32	39500	-7.97	20240219	32950	10.32	20240417	39500	-7.97	20240219	31250	16.32	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
68	20240618	140507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-100	5	-0.27	2921078700	80327	89.35	36550	36800	36100	47350	25550	36450	36364.84	10.67	0	14360	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16358	10.06	1.29	12	0.18	3615.00	28280.00	39500	20240219	-7.97	31250	20230707	16.32	39500	-7.97	20240219	32950	10.32	20240417	39500	-7.97	20240219	31250	16.32	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
69	20240618	130511	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	200	2	0.55	2269197150	62449	69.47	36550	36800	36100	47350	25550	36450	36336.81	10.67	0	6578	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16493	10.14	1.30	12	0.14	3615.00	28280.00	39500	20240219	-7.22	31250	20230707	17.28	39500	-7.22	20240219	32950	11.23	20240417	39500	-7.22	20240219	31250	17.28	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
70	20240618	120510	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-100	5	-0.27	1515719250	41827	46.53	36550	36550	36100	47350	25550	36450	36237.82	10.67	0	1719	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16358	10.06	1.29	12	0.09	3615.00	28280.00	39500	20240219	-7.97	31250	20230707	16.32	39500	-7.97	20240219	32950	10.32	20240417	39500	-7.97	20240219	31250	16.32	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
71	20240618	110507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	-250	5	-0.69	1243381500	34324	38.18	36550	36550	36100	47350	25550	36450	36224.84	10.67	0	2473	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16290	10.01	1.28	12	0.08	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	32950	9.86	20240417	39500	-8.35	20240219	31250	15.84	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
72	20240618	100509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	-200	5	-0.55	816171100	22511	25.04	36550	36550	36150	47350	25550	36450	36256.55	10.67	0	1875	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16313	10.03	1.28	12	0.05	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31250	16.00	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
73	20240618	090513	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-50	5	-0.14	129315600	3554	3.95	36550	36550	36300	47350	25550	36450	36385.93	10.67	0	-157	37216	36832	36616	36232	36016	36725	36125	90	10900	200	28430	50	1	45000000	16380	10.07	1.29	12	0.01	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.55	N	051600	200	90 억		4802650	N	N	4001	N	00	N
74	20240617	160505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-300	5	-0.82	3199566050	87416	58.82	36950	37000	36400	47750	25750	36750	36601.72	10.69	0	-10640	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16403	10.08	1.29	12	0.19	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.55	N	051600	200	90 억		4812009	N	N	3989	N	00	N
75	20240617	150509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-250	5	-0.68	2949038150	80541	54.20	36950	37000	36400	47750	25750	36750	36615.37	10.69	0	-9785	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16425	10.10	1.29	12	0.18	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
76	20240617	140502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-300	5	-0.82	2612298450	71310	47.99	36950	37000	36400	47750	25750	36750	36632.99	10.69	0	-9077	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16403	10.08	1.29	12	0.16	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
77	20240617	130503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-300	5	-0.82	2377921650	64880	43.66	36950	37000	36400	47750	25750	36750	36651.07	10.69	0	-9552	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16403	10.08	1.29	12	0.14	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
78	20240617	120505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-150	5	-0.41	2027837850	55288	37.20	36950	37000	36400	47750	25750	36750	36677.72	10.69	0	-8831	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16470	10.12	1.29	12	0.12	3615.00	28280.00	39500	20240219	-7.34	31250	20230707	17.12	39500	-7.34	20240219	32950	11.08	20240417	39500	-7.34	20240219	31250	17.12	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
79	20240617	110501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36700	-50	5	-0.14	1785667250	48670	32.75	36950	37000	36400	47750	25750	36750	36689.28	10.69	0	-9862	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16515	10.15	1.30	12	0.11	3615.00	28280.00	39500	20240219	-7.09	31250	20230707	17.44	39500	-7.09	20240219	32950	11.38	20240417	39500	-7.09	20240219	31250	17.44	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
80	20240617	100503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-350	5	-0.95	1248609600	34010	22.89	36950	37000	36400	47750	25750	36750	36713.01	10.69	0	-5536	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16380	10.07	1.29	12	0.08	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
81	20240617	090504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	150	2	0.41	272508900	7382	4.97	36950	37000	36800	47750	25750	36750	36915.32	10.69	0	936	37450	37100	36650	36300	35850	37275	36475	90	11000	200	28660	50	1	45000000	16605	10.21	1.30	12	0.02	3615.00	28280.00	39500	20240219	-6.58	31250	20230707	18.08	39500	-6.58	20240219	32950	11.99	20240417	39500	-6.58	20240219	31250	18.08	20230707	0.55	N	051600	200	90 억		4812009	N	N	4713	N	00	N
82	20240614	160423	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36750	350	2	0.96	5426811650	147950	105.80	36250	37000	36200	47300	25500	36400	36679.94	10.66	0	26749	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16538	10.17	1.30	12	0.33	3615.00	28280.00	39500	20240219	-6.96	31250	20230707	17.60	39500	-6.96	20240219	32950	11.53	20240417	39500	-6.96	20240219	31250	17.60	20230707	0.53	N	051600	200	90 억		4797245	N	N	4027	N	00	N
83	20240614	150424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	450	2	1.24	3764365650	102870	73.57	36250	36900	36200	47300	25500	36400	36593.43	10.66	0	12834	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16583	10.19	1.30	12	0.23	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31250	17.92	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
84	20240614	140423	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	50	2	0.14	2125249350	58289	41.68	36250	36750	36200	47300	25500	36400	36460.56	10.66	0	6899	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16403	10.08	1.29	12	0.13	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
85	20240614	130424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-50	5	-0.14	1702549850	46674	33.38	36250	36750	36200	47300	25500	36400	36477.48	10.66	0	4409	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16358	10.06	1.29	12	0.10	3615.00	28280.00	39500	20240219	-7.97	31250	20230707	16.32	39500	-7.97	20240219	32950	10.32	20240417	39500	-7.97	20240219	31250	16.32	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
86	20240614	120427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	0	3	0.00	1500788150	41122	29.41	36250	36750	36200	47300	25500	36400	36495.99	10.66	0	4079	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16380	10.07	1.29	12	0.09	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
87	20240614	110454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	100	2	0.27	1306001900	35771	25.58	36250	36750	36200	47300	25500	36400	36510.08	10.66	0	3640	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16425	10.10	1.29	12	0.08	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
88	20240614	100454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	150	2	0.41	1027554350	28129	20.12	36250	36750	36200	47300	25500	36400	36530.07	10.66	0	3266	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16448	10.11	1.29	12	0.06	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
89	20240614	090457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	250	2	0.69	146940050	4042	2.89	36250	36700	36200	47300	25500	36400	36353.30	10.66	0	1019	37033	36716	36483	36166	35933	36675	36125	90	10900	200	28390	50	1	45000000	16493	10.14	1.30	12	0.01	3615.00	28280.00	39500	20240219	-7.22	31250	20230707	17.28	39500	-7.22	20240219	32950	11.23	20240417	39500	-7.22	20240219	31250	17.28	20230707	0.53	N	051600	200	90 억		4797245	N	N	2290	N	00	N
90	20240613	160451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	-250	5	-0.68	5082316150	139306	167.16	36400	36800	36250	47600	25700	36650	36483.20	10.69	0	-1647	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16380	10.07	1.29	12	0.31	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.54	N	051600	200	90 억		4809561	N	N	2243	N	00	N
91	20240613	150500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36600	-50	5	-0.14	3954602300	108335	130.00	36400	36800	36250	47600	25700	36650	36503.46	10.69	0	1426	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16470	10.12	1.29	12	0.24	3615.00	28280.00	39500	20240219	-7.34	31250	20230707	17.12	39500	-7.34	20240219	32950	11.08	20240417	39500	-7.34	20240219	31250	17.12	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
92	20240613	140454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-100	5	-0.27	3364839100	92188	110.62	36400	36800	36250	47600	25700	36650	36499.75	10.69	0	2214	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16448	10.11	1.29	12	0.20	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
93	20240613	130454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-100	5	-0.27	2772643600	76023	91.22	36400	36800	36250	47600	25700	36650	36471.12	10.69	0	-1094	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16448	10.11	1.29	12	0.17	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
94	20240613	120457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36350	-300	5	-0.82	2306121900	63221	75.86	36400	36800	36250	47600	25700	36650	36477.15	10.69	0	308	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16358	10.06	1.29	12	0.14	3615.00	28280.00	39500	20240219	-7.97	31250	20230707	16.32	39500	-7.97	20240219	32950	10.32	20240417	39500	-7.97	20240219	31250	16.32	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
95	20240613	110450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	-350	5	-0.95	1852532100	50730	60.87	36400	36800	36300	47600	25700	36650	36517.49	10.69	0	1077	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16335	10.04	1.28	12	0.11	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31250	16.16	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
96	20240613	100452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	-200	5	-0.55	959901650	26264	31.52	36400	36800	36400	47600	25700	36650	36548.19	10.69	0	1301	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16403	10.08	1.29	12	0.06	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
97	20240613	090456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	0	3	0.00	135080100	3698	4.44	36400	36700	36400	47600	25700	36650	36527.88	10.69	0	712	37083	36866	36433	36216	35783	36975	36325	90	10950	200	28580	50	1	45000000	16493	10.14	1.30	12	0.01	3615.00	28280.00	39500	20240219	-7.22	31250	20230707	17.28	39500	-7.22	20240219	32950	11.23	20240417	39500	-7.22	20240219	31250	17.28	20230707	0.54	N	051600	200	90 억		4809561	N	N	46	N	00	N
98	20240612	160448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	650	2	1.81	3022127100	83082	83.29	36050	36650	36000	46800	25200	36000	36374.30	10.69	0	-1840	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16493	10.14	1.30	12	0.18	3615.00	28280.00	39500	20240219	-7.22	31250	20230707	17.28	39500	-7.22	20240219	32950	11.23	20240417	39500	-7.22	20240219	31250	17.28	20230707	0.53	N	051600	200	90 억		4808787	N	N	46	N	00	N
99	20240612	150455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	300	2	0.83	2363866950	65064	65.23	36050	36550	36000	46800	25200	36000	36331.46	10.69	0	-104	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16335	10.04	1.28	12	0.14	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31250	16.16	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
100	20240612	140451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	400	2	1.11	1923049000	52943	53.08	36050	36550	36000	46800	25200	36000	36323.07	10.69	0	1302	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16380	10.07	1.29	12	0.12	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
101	20240612	130450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	300	2	0.83	1604102350	44167	44.28	36050	36550	36000	46800	25200	36000	36319.10	10.69	0	1024	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16335	10.04	1.28	12	0.10	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	32950	10.17	20240417	39500	-8.10	20240219	31250	16.16	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
102	20240612	120449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	250	2	0.69	1339092650	36867	36.96	36050	36550	36000	46800	25200	36000	36322.34	10.69	0	2064	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16313	10.03	1.28	12	0.08	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31250	16.00	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
103	20240612	110448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	250	2	0.69	1111807850	30599	30.68	36050	36550	36000	46800	25200	36000	36334.89	10.69	0	2331	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16313	10.03	1.28	12	0.07	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	32950	10.02	20240417	39500	-8.23	20240219	31250	16.00	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
104	20240612	100450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	400	2	1.11	830809450	22870	22.93	36050	36550	36000	46800	25200	36000	36327.62	10.69	0	1268	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16380	10.07	1.29	12	0.05	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
105	20240612	090449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	200	2	0.56	41576600	1152	1.15	36050	36200	36000	46800	25200	36000	36091.59	10.69	0	-238	37066	36532	36266	35732	35466	36400	35600	90	10800	200	28080	50	1	45000000	16290	10.01	1.28	12	0.00	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	32950	9.86	20240417	39500	-8.35	20240219	31250	15.84	20230707	0.53	N	051600	200	90 억		4808787	N	N	1	N	00	N
106	20240610	160444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36400	600	2	1.68	3970915750	109953	129.20	35950	36650	35550	46500	25100	35800	36114.64	10.69	0	-1507	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16380	10.07	1.29	12	0.24	3615.00	28280.00	39500	20240219	-7.85	31250	20230707	16.48	39500	-7.85	20240219	32950	10.47	20240417	39500	-7.85	20240219	31250	16.48	20230707	0.55	N	051600	200	90 억		4811726	N	N	4	N	00	N
107	20240610	150450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36450	650	2	1.82	3335701350	92542	108.74	35950	36600	35550	46500	25100	35800	36045.90	10.69	0	4289	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16403	10.08	1.29	12	0.21	3615.00	28280.00	39500	20240219	-7.72	31250	20230707	16.64	39500	-7.72	20240219	32950	10.62	20240417	39500	-7.72	20240219	31250	16.64	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
108	20240610	140447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	200	2	0.56	1760531500	49233	57.85	35950	36100	35550	46500	25100	35800	35758.98	10.69	0	-263	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16200	9.96	1.27	12	0.11	3615.00	28280.00	39500	20240219	-8.86	31250	20230707	15.20	39500	-8.86	20240219	32950	9.26	20240417	39500	-8.86	20240219	31250	15.20	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
109	20240610	130446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-150	5	-0.42	1310752100	36689	43.11	35950	35950	35550	46500	25100	35800	35725.54	10.69	0	-6035	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16043	9.86	1.26	12	0.08	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	32950	8.19	20240417	39500	-9.75	20240219	31250	14.08	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
110	20240610	120447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-100	5	-0.28	1136269350	31793	37.36	35950	35950	35550	46500	25100	35800	35739.15	10.69	0	-6329	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16065	9.88	1.26	12	0.07	3615.00	28280.00	39500	20240219	-9.62	31250	20230707	14.24	39500	-9.62	20240219	32950	8.35	20240417	39500	-9.62	20240219	31250	14.24	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
111	20240610	110449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-100	5	-0.28	1014669200	28386	33.35	35950	35950	35550	46500	25100	35800	35744.95	10.69	0	-5564	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16065	9.88	1.26	12	0.06	3615.00	28280.00	39500	20240219	-9.62	31250	20230707	14.24	39500	-9.62	20240219	32950	8.35	20240417	39500	-9.62	20240219	31250	14.24	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
112	20240610	100446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-50	5	-0.14	726414200	20305	23.86	35950	35950	35550	46500	25100	35800	35774.84	10.69	0	-4886	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16088	9.89	1.26	12	0.05	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
113	20240610	090452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35600	-200	5	-0.56	269366550	7525	8.84	35950	35950	35550	46500	25100	35800	35796.10	10.69	0	-5049	36600	36200	35850	35450	35100	36400	35650	90	10700	200	27920	50	1	45000000	16020	9.85	1.26	12	0.02	3615.00	28280.00	39500	20240219	-9.87	31250	20230707	13.92	39500	-9.87	20240219	32950	8.04	20240417	39500	-9.87	20240219	31250	13.92	20230707	0.55	N	051600	200	90 억		4811726	N	N	1	N	00	N
114	20240607	160500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	50	2	0.14	3029882700	84730	79.25	35750	36250	35500	46450	25050	35750	35759.25	10.72	0	-15112	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16110	9.90	1.27	12	0.19	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	32950	8.65	20240417	39500	-9.37	20240219	31250	14.56	20230707	0.54	N	051600	200	90 억		4823126	N	N	1	N	00	N
115	20240607	150505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	0	3	0.00	2698504450	75476	70.59	35750	36250	35500	46450	25050	35750	35753.15	10.72	0	-13568	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16088	9.89	1.26	12	0.17	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
116	20240607	140502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35550	-200	5	-0.56	2247228400	62805	58.74	35750	36250	35500	46450	25050	35750	35781.04	10.72	0	-10315	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	15998	9.83	1.26	12	0.14	3615.00	28280.00	39500	20240219	-10.00	31250	20230707	13.76	39500	-10.00	20240219	32950	7.89	20240417	39500	-10.00	20240219	31250	13.76	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
117	20240607	130458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-50	5	-0.14	1848721150	51622	48.28	35750	36250	35500	46450	25050	35750	35812.66	10.72	0	-4611	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16065	9.88	1.26	12	0.11	3615.00	28280.00	39500	20240219	-9.62	31250	20230707	14.24	39500	-9.62	20240219	32950	8.35	20240417	39500	-9.62	20240219	31250	14.24	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
118	20240607	120501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35550	-200	5	-0.56	1658286100	46276	43.28	35750	36250	35500	46450	25050	35750	35834.69	10.72	0	-4347	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	15998	9.83	1.26	12	0.10	3615.00	28280.00	39500	20240219	-10.00	31250	20230707	13.76	39500	-10.00	20240219	32950	7.89	20240417	39500	-10.00	20240219	31250	13.76	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
119	20240607	110459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35600	-150	5	-0.42	1252512200	34877	32.62	35750	36250	35600	46450	25050	35750	35912.27	10.72	0	-4816	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16020	9.85	1.26	12	0.08	3615.00	28280.00	39500	20240219	-9.87	31250	20230707	13.92	39500	-9.87	20240219	32950	8.04	20240417	39500	-9.87	20240219	31250	13.92	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
120	20240607	100500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	50	2	0.14	839786400	23317	21.81	35750	36250	35700	46450	25050	35750	36016.06	10.72	0	-3187	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16110	9.90	1.27	12	0.05	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	32950	8.65	20240417	39500	-9.37	20240219	31250	14.56	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
121	20240607	090458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	100	2	0.28	90940000	2536	2.37	35750	36050	35750	46450	25050	35750	35859.62	10.72	0	-637	36583	36166	35683	35266	34783	36375	35475	90	10700	200	27880	50	1	45000000	16133	9.92	1.27	12	0.01	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	32950	8.80	20240417	39500	-9.24	20240219	31250	14.72	20230707	0.54	N	051600	200	90 억		4823126	N	N	263	N	00	N
122	20240605	160457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	100	2	0.28	3798859350	106734	54.28	35650	36100	35200	46300	25000	35650	35591.70	10.68	0	-528	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16088	9.89	1.26	12	0.24	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.53	N	051600	200	90 억		4804238	N	N	263	N	00	N
123	20240605	150455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	100	2	0.28	3336871550	93848	47.72	35650	35850	35200	46300	25000	35650	35556.12	10.68	0	700	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16088	9.89	1.26	12	0.21	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
124	20240605	140456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	100	2	0.28	2962828750	83372	42.40	35650	35850	35200	46300	25000	35650	35537.45	10.68	0	3610	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16088	9.89	1.26	12	0.19	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
125	20240605	130459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	50	2	0.14	2583627400	72757	37.00	35650	35850	35200	46300	25000	35650	35510.35	10.68	0	8254	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16065	9.88	1.26	12	0.16	3615.00	28280.00	39500	20240219	-9.62	31250	20230707	14.24	39500	-9.62	20240219	32950	8.35	20240417	39500	-9.62	20240219	31250	14.24	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
126	20240605	120456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35550	-100	5	-0.28	2342853500	66006	33.56	35650	35850	35200	46300	25000	35650	35494.54	10.68	0	11087	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	15998	9.83	1.26	12	0.15	3615.00	28280.00	39500	20240219	-10.00	31250	20230707	13.76	39500	-10.00	20240219	32950	7.89	20240417	39500	-10.00	20240219	31250	13.76	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
127	20240605	110459	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	0	3	0.00	2031963350	57265	29.12	35650	35850	35200	46300	25000	35650	35483.50	10.68	0	15027	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16043	9.86	1.26	12	0.13	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	32950	8.19	20240417	39500	-9.75	20240219	31250	14.08	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
128	20240605	100458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35450	-200	5	-0.56	1700208250	47948	24.38	35650	35850	35200	46300	25000	35650	35459.40	10.68	0	14599	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	15953	9.81	1.25	12	0.11	3615.00	28280.00	39500	20240219	-10.25	31250	20230707	13.44	39500	-10.25	20240219	32950	7.59	20240417	39500	-10.25	20240219	31250	13.44	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
129	20240605	090457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	0	3	0.00	138462650	3881	1.97	35650	35850	35650	46300	25000	35650	35677.09	10.68	0	443	37183	36416	36033	35266	34883	36225	35075	90	10650	200	27800	50	1	45000000	16043	9.86	1.26	12	0.01	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	32950	8.19	20240417	39500	-9.75	20240219	31250	14.08	20230707	0.53	N	051600	200	90 억		4804238	N	N	1277	N	00	N
130	20240604	160454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-1250	5	-3.39	7060829950	196301	149.66	36800	36800	35650	47950	25850	36900	35971.33	10.67	0	-19376	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16043	9.86	1.26	12	0.44	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	32950	8.19	20240417	39500	-9.75	20240219	31250	14.08	20230707	0.54	N	051600	200	90 억		4803372	N	N	1277	N	00	N
131	20240604	150454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-1150	5	-3.12	6547535550	181913	138.69	36800	36800	35700	47950	25850	36900	35992.62	10.67	0	-19993	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16088	9.89	1.26	12	0.40	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
132	20240604	140455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	-1150	5	-3.12	5999772700	166610	127.03	36800	36800	35700	47950	25850	36900	36010.82	10.67	0	-18051	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16088	9.89	1.26	12	0.37	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	32950	8.50	20240417	39500	-9.49	20240219	31250	14.40	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
133	20240604	130453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	-1000	5	-2.71	5047457050	140022	106.76	36800	36800	35700	47950	25850	36900	36047.53	10.67	0	-22084	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16155	9.93	1.27	12	0.31	3615.00	28280.00	39500	20240219	-9.11	31250	20230707	14.88	39500	-9.11	20240219	32950	8.95	20240417	39500	-9.11	20240219	31250	14.88	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
134	20240604	120452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	-1100	5	-2.98	4610446900	127846	97.47	36800	36800	35700	47950	25850	36900	36062.43	10.67	0	-21836	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16110	9.90	1.27	12	0.28	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	32950	8.65	20240417	39500	-9.37	20240219	31250	14.56	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
135	20240604	110450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	-1100	5	-2.98	4000870450	110815	84.49	36800	36800	35700	47950	25850	36900	36103.97	10.67	0	-22769	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16110	9.90	1.27	12	0.25	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	32950	8.65	20240417	39500	-9.37	20240219	31250	14.56	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
136	20240604	100452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	-900	5	-2.44	2552739950	70415	53.69	36800	36800	36000	47950	25850	36900	36252.69	10.67	0	-9334	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16200	9.96	1.27	12	0.16	3615.00	28280.00	39500	20240219	-8.86	31250	20230707	15.20	39500	-8.86	20240219	32950	9.26	20240417	39500	-8.86	20240219	31250	15.20	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
137	20240604	090454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-400	5	-1.08	233459000	6366	4.85	36800	36800	36450	47950	25850	36900	36672.40	10.67	0	-1381	37700	37300	36850	36450	36000	37075	36225	90	11050	200	28780	50	1	45000000	16425	10.10	1.29	12	0.01	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.54	N	051600	200	90 억		4803372	N	N	72	N	00	N
138	20240603	160447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-250	5	-0.67	4807233500	131054	90.89	37150	37250	36400	48250	26050	37150	36680.81	10.73	0	-27493	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16605	10.21	1.30	12	0.29	3615.00	28280.00	39500	20240219	-6.58	31250	20230707	18.08	39500	-6.58	20240219	32950	11.99	20240417	39500	-6.58	20240219	31250	18.08	20230707	0.55	N	051600	200	90 억		4828924	N	N	72	N	00	N
139	20240603	150449	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36850	-300	5	-0.81	4526203850	123429	85.60	37150	37250	36400	48250	26050	37150	36670.51	10.73	0	-25738	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16583	10.19	1.30	12	0.27	3615.00	28280.00	39500	20240219	-6.71	31250	20230707	17.92	39500	-6.71	20240219	32950	11.84	20240417	39500	-6.71	20240219	31250	17.92	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
140	20240603	140447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36900	-250	5	-0.67	4126438050	112592	78.08	37150	37250	36400	48250	26050	37150	36649.48	10.73	0	-25390	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16605	10.21	1.30	12	0.25	3615.00	28280.00	39500	20240219	-6.58	31250	20230707	18.08	39500	-6.58	20240219	32950	11.99	20240417	39500	-6.58	20240219	31250	18.08	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
141	20240603	130448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36650	-500	5	-1.35	3706968250	101184	70.17	37150	37250	36400	48250	26050	37150	36635.91	10.73	0	-26135	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16493	10.14	1.30	12	0.22	3615.00	28280.00	39500	20240219	-7.22	31250	20230707	17.28	39500	-7.22	20240219	32950	11.23	20240417	39500	-7.22	20240219	31250	17.28	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
142	20240603	120448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-600	5	-1.62	3278553400	89458	62.04	37150	37250	36400	48250	26050	37150	36649.08	10.73	0	-22716	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16448	10.11	1.29	12	0.20	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
143	20240603	110446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36500	-650	5	-1.75	2851595950	77770	53.93	37150	37250	36400	48250	26050	37150	36667.04	10.73	0	-21356	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16425	10.10	1.29	12	0.17	3615.00	28280.00	39500	20240219	-7.59	31250	20230707	16.80	39500	-7.59	20240219	32950	10.77	20240417	39500	-7.59	20240219	31250	16.80	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
144	20240603	100443	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36550	-600	5	-1.62	1805730300	49119	34.06	37150	37250	36450	48250	26050	37150	36762.36	10.73	0	-10645	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16448	10.11	1.29	12	0.11	3615.00	28280.00	39500	20240219	-7.47	31250	20230707	16.96	39500	-7.47	20240219	32950	10.93	20240417	39500	-7.47	20240219	31250	16.96	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N
145	20240603	090443	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	37050	-100	5	-0.27	204472200	5505	3.82	37150	37250	36950	48250	26050	37150	37143.00	10.73	0	-306	37750	37450	36900	36600	36050	37600	36750	90	11100	200	28970	50	1	45000000	16673	10.25	1.31	12	0.01	3615.00	28280.00	39500	20240219	-6.20	31250	20230707	18.56	39500	-6.20	20240219	32950	12.44	20240417	39500	-6.20	20240219	31250	18.56	20230707	0.55	N	051600	200	90 억		4828924	N	N	101	N	00	N