KissMeData/051600/price/prices-20240401.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	20240430	160534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35250	-150	5	-0.42	3987101050	112965	75.61	35600	35650	35100	46000	24800	35400	35295.03	10.75	0	-31720	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15863	9.75	1.25	12	0.25	3615.00	28280.00	39500	20240219	-10.76	31250	20230707	12.80	39500	-10.76	20240219	32950	6.98	20240417	39500	-10.76	20240219	31250	12.80	20230707	0.53	N	051600	200	90 억		4836928	N	N	3	N	00	N
3	20240430	150543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35200	-200	5	-0.56	3539306650	100248	67.10	35600	35650	35100	46000	24800	35400	35305.51	10.75	0	-31389	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15840	9.74	1.24	12	0.22	3615.00	28280.00	39500	20240219	-10.89	31250	20230707	12.64	39500	-10.89	20240219	32950	6.83	20240417	39500	-10.89	20240219	31250	12.64	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
4	20240430	140543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-50	5	-0.14	2357338000	66703	44.64	35600	35650	35150	46000	24800	35400	35340.81	10.75	0	-20913	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15908	9.78	1.25	12	0.15	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	32950	7.28	20240417	39500	-10.51	20240219	31250	13.12	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
5	20240430	130542	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	0	3	0.00	2059400700	58280	39.01	35600	35650	35150	46000	24800	35400	35336.32	10.75	0	-19501	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15930	9.79	1.25	12	0.13	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	32950	7.44	20240417	39500	-10.38	20240219	31250	13.28	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
6	20240430	120543	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35300	-100	5	-0.28	1519632100	43025	28.80	35600	35650	35150	46000	24800	35400	35319.75	10.75	0	-18591	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15885	9.76	1.25	12	0.10	3615.00	28280.00	39500	20240219	-10.63	31250	20230707	12.96	39500	-10.63	20240219	32950	7.13	20240417	39500	-10.63	20240219	31250	12.96	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
7	20240430	110541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-50	5	-0.14	1383146950	39163	26.21	35600	35650	35150	46000	24800	35400	35317.70	10.75	0	-16139	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15908	9.78	1.25	12	0.09	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	32950	7.28	20240417	39500	-10.51	20240219	31250	13.12	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
8	20240430	100541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-50	5	-0.14	775227800	21919	14.67	35600	35650	35150	46000	24800	35400	35367.85	10.75	0	-9990	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15908	9.78	1.25	12	0.05	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	32950	7.28	20240417	39500	-10.51	20240219	31250	13.12	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
9	20240430	090550	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35200	-200	5	-0.56	266200950	7524	5.04	35600	35650	35150	46000	24800	35400	35380.24	10.75	0	-5195	36366	35882	35416	34932	34466	36125	35175	90	10600	200	27610	50	1	45000000	15840	9.74	1.24	12	0.02	3615.00	28280.00	39500	20240219	-10.89	31250	20230707	12.64	39500	-10.89	20240219	32950	6.83	20240417	39500	-10.89	20240219	31250	12.64	20230707	0.53	N	051600	200	90 억		4836928	N	N	1	N	00	N
10	20240429	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	550	2	1.58	5288134950	149034	146.43	34950	35900	34950	45300	24400	34850	35482.85	10.78	0	-16391	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15930	9.79	1.25	12	0.33	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	32950	7.44	20240417	39500	-10.38	20240219	31250	13.28	20230707	0.53	N	051600	200	90 억		4852172	N	N	1	N	00	N
11	20240429	150541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	550	2	1.58	4886683700	137693	135.29	34950	35900	34950	45300	24400	34850	35489.71	10.78	0	-18828	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15930	9.79	1.25	12	0.31	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	32950	7.44	20240417	39500	-10.38	20240219	31250	13.28	20230707	0.53	N	051600	200	90 억		4852172	N	N	593	N	00	N
12	20240429	140521	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	550	2	1.58	4336541700	122157	120.03	34950	35900	34950	45300	24400	34850	35499.74	10.78	0	-16327	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15930	9.79	1.25	12	0.27	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	32950	7.44	20240417	39500	-10.38	20240219	31250	13.28	20230707	0.53	N	051600	200	90 억		4852172	N	N	593	N	00	N
13	20240429	130541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35500	650	2	1.87	4063128750	114440	112.44	34950	35900	34950	45300	24400	34850	35504.45	10.78	0	-16152	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15975	9.82	1.26	12	0.25	3615.00	28280.00	39500	20240219	-10.13	31250	20230707	13.60	39500	-10.13	20240219	32950	7.74	20240417	39500	-10.13	20240219	31250	13.60	20230707	0.53	N	051600	200	90 억		4852172	N	N	593	N	00	N
14	20240429	120540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35550	700	2	2.01	3742707400	105419	103.58	34950	35900	34950	45300	24400	34850	35503.16	10.78	0	-15439	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15998	9.83	1.26	12	0.23	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		4852172	N	N	593	N	00	N
15	20240429	110528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	500	2	1.43	3463378550	97556	95.85	34950	35900	34950	45300	24400	34850	35501.45	10.78	0	-14944	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15908	9.78	1.25	12	0.22	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	32950	7.28	20240417	39500	-10.51	20240219	31250	13.12	20230707	0.53	N	051600	200	90 억		4852172	N	N	593	N	00	N
16	20240429	100540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	900	2	2.58	2589696100	72971	71.70	34950	35900	34950	45300	24400	34850	35489.40	10.78	0	-9562	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	16088	9.89	1.26	12	0.16	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		4852172	N	N	593	N	00	N
17	20240429	090541	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35100	250	2	0.72	141494500	4042	3.97	34950	35100	34950	45300	24400	34850	35006.10	10.78	0	-279	35383	35116	34683	34416	33983	35250	34550	90	10450	200	27180	50	1	45000000	15795	9.71	1.24	12	0.01	3615.00	28280.00	39500	20240219	-11.14	31250	20230707	12.32	39500	-11.14	20240219	32950	6.53	20240417	39500	-11.14	20240219	31250	12.32	20230707	0.53	N	051600	200	90 억		4852172	N	N	593	N	00	N
18	20240426	160539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34850	500	2	1.46	3513714450	101177	130.64	34500	34950	34250	44650	24050	34350	34728.25	10.76	0	8796	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15683	9.64	1.23	12	0.22	3615.00	28280.00	39500	20240219	-11.77	31250	20230707	11.52	39500	-11.77	20240219	32950	5.77	20240417	39500	-11.77	20240219	31250	11.52	20230707	0.52	N	051600	200	90 억		4843790	N	N	593	N	00	N
19	20240426	150539	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34800	450	2	1.31	3235037300	93182	120.32	34500	34950	34250	44650	24050	34350	34717.42	10.76	0	10034	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15660	9.63	1.23	12	0.21	3615.00	28280.00	39500	20240219	-11.90	31250	20230707	11.36	39500	-11.90	20240219	32950	5.61	20240417	39500	-11.90	20240219	31250	11.36	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
20	20240426	140537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34850	500	2	1.46	2625826100	75703	97.75	34500	34950	34250	44650	24050	34350	34685.91	10.76	0	14251	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15683	9.64	1.23	12	0.17	3615.00	28280.00	39500	20240219	-11.77	31250	20230707	11.52	39500	-11.77	20240219	32950	5.77	20240417	39500	-11.77	20240219	31250	11.52	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
21	20240426	130537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34900	550	2	1.60	2061025700	59518	76.85	34500	34900	34250	44650	24050	34350	34628.63	10.76	0	13055	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15705	9.65	1.23	12	0.13	3615.00	28280.00	39500	20240219	-11.65	31250	20230707	11.68	39500	-11.65	20240219	32950	5.92	20240417	39500	-11.65	20240219	31250	11.68	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
22	20240426	120537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34750	400	2	1.16	1681257950	48622	62.78	34500	34900	34250	44650	24050	34350	34578.15	10.76	0	11924	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15638	9.61	1.23	12	0.11	3615.00	28280.00	39500	20240219	-12.03	31250	20230707	11.20	39500	-12.03	20240219	32950	5.46	20240417	39500	-12.03	20240219	31250	11.20	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
23	20240426	110537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34800	450	2	1.31	1214888350	35217	45.47	34500	34800	34250	44650	24050	34350	34497.23	10.76	0	9761	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15660	9.63	1.23	12	0.08	3615.00	28280.00	39500	20240219	-11.90	31250	20230707	11.36	39500	-11.90	20240219	32950	5.61	20240417	39500	-11.90	20240219	31250	11.36	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
24	20240426	100536	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34450	100	2	0.29	579549500	16873	21.79	34500	34650	34250	44650	24050	34350	34347.74	10.76	0	1367	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15503	9.53	1.22	12	0.04	3615.00	28280.00	39500	20240219	-12.78	31250	20230707	10.24	39500	-12.78	20240219	32950	4.55	20240417	39500	-12.78	20240219	31250	10.24	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
25	20240426	090540	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34300	-50	5	-0.15	56738700	1650	2.13	34500	34500	34300	44650	24050	34350	34387.18	10.76	0	-387	35083	34716	34433	34066	33783	34900	34250	90	10300	200	26790	50	1	45000000	15435	9.49	1.21	12	0.00	3615.00	28280.00	39500	20240219	-13.16	31250	20230707	9.76	39500	-13.16	20240219	32950	4.10	20240417	39500	-13.16	20240219	31250	9.76	20230707	0.52	N	051600	200	90 억		4843790	N	N	223	N	00	N
26	20240425	160534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	50	2	0.15	2676551750	77393	85.74	34200	34800	34150	44550	24050	34300	34586.97	10.72	0	18528	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15458	9.50	1.21	12	0.17	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	32950	4.25	20240417	39500	-13.04	20240219	31250	9.92	20230707	0.52	N	051600	200	90 억		4822052	N	N	223	N	00	N
27	20240425	150538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34450	150	2	0.44	2483828250	71787	79.53	34200	34800	34150	44550	24050	34300	34600.57	10.72	0	19625	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15503	9.53	1.22	12	0.16	3615.00	28280.00	39500	20240219	-12.78	31250	20230707	10.24	39500	-12.78	20240219	32950	4.55	20240417	39500	-12.78	20240219	31250	10.24	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
28	20240425	140534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34550	250	2	0.73	2230189700	64441	71.39	34200	34800	34150	44550	24050	34300	34608.93	10.72	0	21760	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15548	9.56	1.22	12	0.14	3615.00	28280.00	39500	20240219	-12.53	31250	20230707	10.56	39500	-12.53	20240219	32950	4.86	20240417	39500	-12.53	20240219	31250	10.56	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
29	20240425	130537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34600	300	2	0.87	2079538200	60084	66.56	34200	34800	34150	44550	24050	34300	34611.26	10.72	0	21641	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15570	9.57	1.22	12	0.13	3615.00	28280.00	39500	20240219	-12.41	31250	20230707	10.72	39500	-12.41	20240219	32950	5.01	20240417	39500	-12.41	20240219	31250	10.72	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
30	20240425	120534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34650	350	2	1.02	1866796250	53937	59.75	34200	34800	34150	44550	24050	34300	34611.51	10.72	0	21273	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15593	9.59	1.23	12	0.12	3615.00	28280.00	39500	20240219	-12.28	31250	20230707	10.88	39500	-12.28	20240219	32950	5.16	20240417	39500	-12.28	20240219	31250	10.88	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
31	20240425	110535	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34700	400	2	1.17	1548681700	44761	49.59	34200	34800	34150	44550	24050	34300	34599.87	10.72	0	21358	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15615	9.60	1.23	12	0.10	3615.00	28280.00	39500	20240219	-12.15	31250	20230707	11.04	39500	-12.15	20240219	32950	5.31	20240417	39500	-12.15	20240219	31250	11.04	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
32	20240425	100534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34650	350	2	1.02	766778100	22211	24.61	34200	34800	34150	44550	24050	34300	34523.89	10.72	0	7663	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15593	9.59	1.23	12	0.05	3615.00	28280.00	39500	20240219	-12.28	31250	20230707	10.88	39500	-12.28	20240219	32950	5.16	20240417	39500	-12.28	20240219	31250	10.88	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
33	20240425	090537	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34500	200	2	0.58	185890700	5422	6.01	34200	34500	34150	44550	24050	34300	34284.11	10.72	0	1004	34766	34532	34316	34082	33866	34425	33975	90	10250	200	26750	50	1	45000000	15525	9.54	1.22	12	0.01	3615.00	28280.00	39500	20240219	-12.66	31250	20230707	10.40	39500	-12.66	20240219	32950	4.70	20240417	39500	-12.66	20240219	31250	10.40	20230707	0.52	N	051600	200	90 억		4822052	N	N	144	N	00	N
34	20240424	160533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34300	100	2	0.29	3088022300	90077	157.71	34500	34550	34100	44450	23950	34200	34282.03	10.73	0	-9722	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15435	9.49	1.21	12	0.20	3615.00	28280.00	39500	20240219	-13.16	31250	20230707	9.76	39500	-13.16	20240219	32950	4.10	20240417	39500	-13.16	20240219	31250	9.76	20230707	0.51	N	051600	200	90 억		4828318	N	N	144	N	00	N
35	20240424	150533	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34400	200	2	0.58	2879322800	84005	147.08	34500	34550	34100	44450	23950	34200	34275.61	10.73	0	-7862	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15480	9.52	1.22	12	0.19	3615.00	28280.00	39500	20240219	-12.91	31250	20230707	10.08	39500	-12.91	20240219	32950	4.40	20240417	39500	-12.91	20240219	31250	10.08	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
36	20240424	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	150	2	0.44	2350810550	68616	120.14	34500	34550	34100	44450	23950	34200	34260.38	10.73	0	-6731	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15458	9.50	1.21	12	0.15	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	32950	4.25	20240417	39500	-13.04	20240219	31250	9.92	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
37	20240424	130538	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	50	2	0.15	2104184350	61422	107.54	34500	34550	34100	44450	23950	34200	34257.83	10.73	0	-6722	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15413	9.47	1.21	12	0.14	3615.00	28280.00	39500	20240219	-13.29	31250	20230707	9.60	39500	-13.29	20240219	32950	3.95	20240417	39500	-13.29	20240219	31250	9.60	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
38	20240424	120534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	50	2	0.15	1781364650	51997	91.04	34500	34550	34100	44450	23950	34200	34258.99	10.73	0	-6479	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15413	9.47	1.21	12	0.12	3615.00	28280.00	39500	20240219	-13.29	31250	20230707	9.60	39500	-13.29	20240219	32950	3.95	20240417	39500	-13.29	20240219	31250	9.60	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
39	20240424	110532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	0	3	0.00	1506668850	43971	76.99	34500	34550	34100	44450	23950	34200	34265.06	10.73	0	-6012	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15390	9.46	1.21	12	0.10	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
40	20240424	100531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	150	2	0.44	971671600	28327	49.60	34500	34550	34150	44450	23950	34200	34301.96	10.73	0	-4492	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15458	9.50	1.21	12	0.06	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	32950	4.25	20240417	39500	-13.04	20240219	31250	9.92	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
41	20240424	090534	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34400	200	2	0.58	62816850	1825	3.20	34500	34550	34350	44450	23950	34200	34420.19	10.73	0	716	34700	34450	34150	33900	33600	34575	34025	90	10250	200	26670	50	1	45000000	15480	9.52	1.22	12	0.00	3615.00	28280.00	39500	20240219	-12.91	31250	20230707	10.08	39500	-12.91	20240219	32950	4.40	20240417	39500	-12.91	20240219	31250	10.08	20230707	0.51	N	051600	200	90 억		4828318	N	N	978	N	00	N
42	20240423	160514	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	0	3	0.00	1946968200	57074	59.97	34050	34400	33850	44450	23950	34200	34112.96	10.76	0	-13083	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15390	9.46	1.21	12	0.13	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.52	N	051600	200	90 억		4843193	N	N	978	N	00	N
43	20240423	150531	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	0	3	0.00	1821159750	53395	56.11	34050	34400	33850	44450	23950	34200	34107.29	10.76	0	-12571	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15390	9.46	1.21	12	0.12	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
44	20240423	140532	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34300	100	2	0.29	1515986050	44474	46.73	34050	34400	33850	44450	23950	34200	34086.99	10.76	0	-9754	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15435	9.49	1.21	12	0.10	3615.00	28280.00	39500	20240219	-13.16	31250	20230707	9.76	39500	-13.16	20240219	32950	4.10	20240417	39500	-13.16	20240219	31250	9.76	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
45	20240423	130529	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	0	3	0.00	1119567000	32910	34.58	34050	34200	33850	44450	23950	34200	34019.00	10.76	0	-4865	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15390	9.46	1.21	12	0.07	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
46	20240423	120530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-200	5	-0.58	890763350	26194	27.53	34050	34200	33850	44450	23950	34200	34006.31	10.76	0	-3858	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15300	9.41	1.20	12	0.06	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	32950	3.19	20240417	39500	-13.92	20240219	31250	8.80	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
47	20240423	110530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-200	5	-0.58	757071900	22263	23.39	34050	34200	33850	44450	23950	34200	34005.75	10.76	0	-4408	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15300	9.41	1.20	12	0.05	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	32950	3.19	20240417	39500	-13.92	20240219	31250	8.80	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
48	20240423	100530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	-250	5	-0.73	536478150	15778	16.58	34050	34200	33850	44450	23950	34200	34001.53	10.76	0	-4442	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15278	9.39	1.20	12	0.04	3615.00	28280.00	39500	20240219	-14.05	31250	20230707	8.64	39500	-14.05	20240219	32950	3.03	20240417	39500	-14.05	20240219	31250	8.64	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
49	20240423	090530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	0	3	0.00	93268900	2739	2.88	34050	34200	33950	44450	23950	34200	34051.63	10.76	0	-540	34733	34466	34033	33766	33333	34600	33900	90	10250	200	26670	50	1	45000000	15390	9.46	1.21	12	0.01	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.52	N	051600	200	90 억		4843193	N	N	218	N	00	N
50	20240422	160530	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	900	2	2.70	3218881250	94505	70.61	33650	34300	33600	43250	23350	33300	34059.84	10.75	0	11437	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15390	9.46	1.21	12	0.21	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.51	N	051600	200	90 억		4837920	N	N	218	N	00	N
51	20240422	150528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	900	2	2.70	3005792200	88271	65.95	33650	34300	33600	43250	23350	33300	34051.88	10.75	0	10314	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15390	9.46	1.21	12	0.20	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	32950	3.79	20240417	39500	-13.42	20240219	31250	9.44	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
52	20240422	140528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	850	2	2.55	2456550550	72205	53.95	33650	34300	33600	43250	23350	33300	34021.91	10.75	0	10519	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15368	9.45	1.21	12	0.16	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	32950	3.64	20240417	39500	-13.54	20240219	31250	9.28	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
53	20240422	130527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	750	2	2.25	2165345650	63659	47.56	33650	34300	33600	43250	23350	33300	34014.78	10.75	0	9434	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15323	9.42	1.20	12	0.14	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	32950	3.34	20240417	39500	-13.80	20240219	31250	8.96	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
54	20240422	120527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	750	2	2.25	1984137150	58323	43.58	33650	34300	33600	43250	23350	33300	34019.83	10.75	0	9624	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15323	9.42	1.20	12	0.13	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	32950	3.34	20240417	39500	-13.80	20240219	31250	8.96	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
55	20240422	110527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	750	2	2.25	1522426250	44720	33.41	33650	34300	33600	43250	23350	33300	34043.55	10.75	0	7893	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15323	9.42	1.20	12	0.10	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	32950	3.34	20240417	39500	-13.80	20240219	31250	8.96	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
56	20240422	100528	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	750	2	2.25	1088310850	32019	23.92	33650	34200	33600	43250	23350	33300	33989.58	10.75	0	8014	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15323	9.42	1.20	12	0.07	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	32950	3.34	20240417	39500	-13.80	20240219	31250	8.96	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
57	20240422	090527	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33850	550	2	1.65	192761600	5718	4.27	33650	33900	33600	43250	23350	33300	33711.51	10.75	0	2816	34033	33666	33333	32966	32633	33500	32800	90	9950	200	25970	50	1	45000000	15233	9.36	1.20	12	0.01	3615.00	28280.00	39500	20240219	-14.30	31250	20230707	8.32	39500	-14.30	20240219	32950	2.73	20240417	39500	-14.30	20240219	31250	8.32	20230707	0.51	N	051600	200	90 억		4837920	N	N	523	N	00	N
58	20240419	160505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33300	-400	5	-1.19	4436018550	133425	172.70	33450	33700	33000	43800	23600	33700	33247.04	10.76	0	-7022	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	14985	9.21	1.18	12	0.30	3615.00	28280.00	39500	20240219	-15.70	31250	20230707	6.56	39500	-15.70	20240219	32950	1.06	20240417	39500	-15.70	20240219	31250	6.56	20230707	0.53	N	051600	200	90 억		4839979	N	N	523	N	00	N
59	20240419	150509	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33350	-350	5	-1.04	4077410450	122666	158.77	33450	33700	33000	43800	23600	33700	33239.92	10.76	0	-3879	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	15008	9.23	1.18	12	0.27	3615.00	28280.00	39500	20240219	-15.57	31250	20230707	6.72	39500	-15.57	20240219	32950	1.21	20240417	39500	-15.57	20240219	31250	6.72	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
60	20240419	140504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33350	-350	5	-1.04	3532227150	106308	137.60	33450	33700	33000	43800	23600	33700	33226.34	10.76	0	-7690	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	15008	9.23	1.18	12	0.24	3615.00	28280.00	39500	20240219	-15.57	31250	20230707	6.72	39500	-15.57	20240219	32950	1.21	20240417	39500	-15.57	20240219	31250	6.72	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
61	20240419	130506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33400	-300	5	-0.89	3125636850	94125	121.83	33450	33700	33000	43800	23600	33700	33207.28	10.76	0	-9605	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	15030	9.24	1.18	12	0.21	3615.00	28280.00	39500	20240219	-15.44	31250	20230707	6.88	39500	-15.44	20240219	32950	1.37	20240417	39500	-15.44	20240219	31250	6.88	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
62	20240419	120504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33100	-600	5	-1.78	2670543800	80418	104.09	33450	33700	33000	43800	23600	33700	33208.26	10.76	0	-11274	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	14895	9.16	1.17	12	0.18	3615.00	28280.00	39500	20240219	-16.20	31250	20230707	5.92	39500	-16.20	20240219	32950	0.46	20240417	39500	-16.20	20240219	31250	5.92	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
63	20240419	110508	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33100	-600	5	-1.78	1941394450	58376	75.56	33450	33700	33100	43800	23600	33700	33256.69	10.76	0	-11612	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	14895	9.16	1.17	12	0.13	3615.00	28280.00	39500	20240219	-16.20	31250	20230707	5.92	39500	-16.20	20240219	32950	0.46	20240417	39500	-16.20	20240219	31250	5.92	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
64	20240419	100507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33550	-150	5	-0.45	1192571300	35826	46.37	33450	33700	33150	43800	23600	33700	33287.83	10.76	0	-7485	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	15098	9.28	1.19	12	0.08	3615.00	28280.00	39500	20240219	-15.06	31250	20230707	7.36	39500	-15.06	20240219	32950	1.82	20240417	39500	-15.06	20240219	31250	7.36	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
65	20240419	090503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	-250	5	-0.74	137550450	4112	5.32	33450	33700	33400	43800	23600	33700	33450.74	10.76	0	-674	34200	33950	33550	33300	32900	34075	33425	90	10100	200	26280	50	1	45000000	15053	9.25	1.18	12	0.01	3615.00	28280.00	39500	20240219	-15.32	31250	20230707	7.04	39500	-15.32	20240219	32950	1.52	20240417	39500	-15.32	20240219	31250	7.04	20230707	0.53	N	051600	200	90 억		4839979	N	N	2	N	00	N
66	20240418	160502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	600	2	1.81	2593612800	77061	32.27	33300	33800	33150	43000	23200	33100	33656.63	10.75	0	-1339	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15165	9.32	1.19	12	0.17	3615.00	28280.00	39500	20240219	-14.68	31250	20230707	7.84	39500	-14.68	20240219	32950	2.28	20240417	39500	-14.68	20240219	31250	7.84	20230707	0.55	N	051600	200	90 억		4839609	N	N	2	N	00	N
67	20240418	150503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	600	2	1.81	2402044400	71381	29.89	33300	33800	33150	43000	23200	33100	33651.05	10.75	0	73	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15165	9.32	1.19	12	0.16	3615.00	28280.00	39500	20240219	-14.68	31250	20230707	7.84	39500	-14.68	20240219	32950	2.28	20240417	39500	-14.68	20240219	31250	7.84	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
68	20240418	140506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	600	2	1.81	2004512800	59581	24.95	33300	33800	33150	43000	23200	33100	33643.51	10.75	0	1923	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15165	9.32	1.19	12	0.13	3615.00	28280.00	39500	20240219	-14.68	31250	20230707	7.84	39500	-14.68	20240219	32950	2.28	20240417	39500	-14.68	20240219	31250	7.84	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
69	20240418	130504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33650	550	2	1.66	1649468050	49043	20.54	33300	33800	33150	43000	23200	33100	33633.12	10.75	0	2436	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15143	9.31	1.19	12	0.11	3615.00	28280.00	39500	20240219	-14.81	31250	20230707	7.68	39500	-14.81	20240219	32950	2.12	20240417	39500	-14.81	20240219	31250	7.68	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
70	20240418	120503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	650	2	1.96	1364562350	40581	16.99	33300	33800	33150	43000	23200	33100	33625.67	10.75	0	4954	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15188	9.34	1.19	12	0.09	3615.00	28280.00	39500	20240219	-14.56	31250	20230707	8.00	39500	-14.56	20240219	32950	2.43	20240417	39500	-14.56	20240219	31250	8.00	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
71	20240418	110504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	650	2	1.96	1213862450	36116	15.12	33300	33800	33150	43000	23200	33100	33610.13	10.75	0	5329	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15188	9.34	1.19	12	0.08	3615.00	28280.00	39500	20240219	-14.56	31250	20230707	8.00	39500	-14.56	20240219	32950	2.43	20240417	39500	-14.56	20240219	31250	8.00	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
72	20240418	100505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33700	600	2	1.81	947988500	28231	11.82	33300	33750	33150	43000	23200	33100	33579.73	10.75	0	5160	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15165	9.32	1.19	12	0.06	3615.00	28280.00	39500	20240219	-14.68	31250	20230707	7.84	39500	-14.68	20240219	32950	2.28	20240417	39500	-14.68	20240219	31250	7.84	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
73	20240418	090503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33450	350	2	1.06	244024250	7305	3.06	33300	33600	33150	43000	23200	33100	33405.18	10.75	0	2268	34733	33916	33433	32616	32133	33675	32375	90	9900	200	25810	50	1	45000000	15053	9.25	1.18	12	0.02	3615.00	28280.00	39500	20240219	-15.32	31250	20230707	7.04	39500	-15.32	20240219	32950	1.52	20240417	39500	-15.32	20240219	31250	7.04	20230707	0.55	N	051600	200	90 억		4839609	N	N	4	N	00	N
74	20240417	160458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33100	-1050	5	-3.07	7975301950	237889	210.16	34000	34250	32950	44350	23950	34150	33525.83	10.74	0	-6464	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	14895	9.16	1.17	12	0.53	3615.00	28280.00	39500	20240219	-16.20	31250	20230707	5.92	39500	-16.20	20240219	32950	0.46	20240417	39500	-16.20	20240219	31250	5.92	20230707	0.56	N	051600	200	90 억		4833956	N	N	4	N	00	N
75	20240417	150507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33200	-950	5	-2.78	6604509800	196446	173.55	34000	34250	33150	44350	23950	34150	33619.98	10.74	0	-2793	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	14940	9.18	1.17	12	0.44	3615.00	28280.00	39500	20240219	-15.95	31250	20230707	6.24	39500	-15.95	20240219	33050	0.45	20240104	39500	-15.95	20240219	31250	6.24	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
76	20240417	140503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33750	-400	5	-1.17	2465757100	72720	64.24	34000	34250	33650	44350	23950	34150	33907.55	10.74	0	-17962	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15188	9.34	1.19	12	0.16	3615.00	28280.00	39500	20240219	-14.56	31250	20230707	8.00	39500	-14.56	20240219	33050	2.12	20240104	39500	-14.56	20240219	31250	8.00	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
77	20240417	130506	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-150	5	-0.44	1076912000	31642	27.95	34000	34250	33900	44350	23950	34150	34034.26	10.74	0	-6899	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15300	9.41	1.20	12	0.07	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	33050	2.87	20240104	39500	-13.92	20240219	31250	8.80	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
78	20240417	120505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	-100	5	-0.29	918962550	26997	23.85	34000	34250	33900	44350	23950	34150	34039.43	10.74	0	-5392	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15323	9.42	1.20	12	0.06	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	33050	3.03	20240104	39500	-13.80	20240219	31250	8.96	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
79	20240417	110507	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-150	5	-0.44	776368150	22803	20.15	34000	34250	33900	44350	23950	34150	34046.75	10.74	0	-3563	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15300	9.41	1.20	12	0.05	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	33050	2.87	20240104	39500	-13.92	20240219	31250	8.80	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
80	20240417	100503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	0	3	0.00	414714000	12161	10.74	34000	34250	33950	44350	23950	34150	34101.97	10.74	0	-2791	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15368	9.45	1.21	12	0.03	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	33050	3.33	20240104	39500	-13.54	20240219	31250	9.28	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
81	20240417	090501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	0	3	0.00	74156800	2178	1.92	34000	34150	33950	44350	23950	34150	34048.12	10.74	0	-632	34516	34332	34066	33882	33616	34425	33975	90	10200	200	26630	50	1	45000000	15368	9.45	1.21	12	0.00	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	33050	3.33	20240104	39500	-13.54	20240219	31250	9.28	20230707	0.56	N	051600	200	90 억		4833956	N	N	77	N	00	N
82	20240416	160505	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	-200	5	-0.58	3840034250	112911	105.73	34100	34250	33800	44650	24050	34350	34009.33	10.79	0	-30279	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15368	9.45	1.21	12	0.25	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	33050	3.33	20240104	39500	-13.54	20240219	31250	9.28	20230707	0.59	N	051600	200	90 억		4856224	N	N	77	N	00	N
83	20240416	150502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	-200	5	-0.58	3583561600	105405	98.70	34100	34250	33800	44650	24050	34350	33997.99	10.79	0	-28486	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15368	9.45	1.21	12	0.23	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	33050	3.33	20240104	39500	-13.54	20240219	31250	9.28	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
84	20240416	140501	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	-300	5	-0.87	2814876950	82873	77.61	34100	34250	33800	44650	24050	34350	33966.11	10.79	0	-17205	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15323	9.42	1.20	12	0.18	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	33050	3.03	20240104	39500	-13.80	20240219	31250	8.96	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
85	20240416	130503	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33900	-450	5	-1.31	2382236800	70126	65.67	34100	34250	33850	44650	24050	34350	33970.75	10.79	0	-13385	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15255	9.38	1.20	12	0.16	3615.00	28280.00	39500	20240219	-14.18	31250	20230707	8.48	39500	-14.18	20240219	33050	2.57	20240104	39500	-14.18	20240219	31250	8.48	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
86	20240416	120504	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	-400	5	-1.16	1984871600	58407	54.69	34100	34250	33850	44650	24050	34350	33983.39	10.79	0	-8274	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15278	9.39	1.20	12	0.13	3615.00	28280.00	39500	20240219	-14.05	31250	20230707	8.64	39500	-14.05	20240219	33050	2.72	20240104	39500	-14.05	20240219	31250	8.64	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
87	20240416	110502	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-350	5	-1.02	1349184400	39669	37.15	34100	34250	33900	44650	24050	34350	34010.97	10.79	0	-5381	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15300	9.41	1.20	12	0.09	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	33050	2.87	20240104	39500	-13.92	20240219	31250	8.80	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
88	20240416	100456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	-300	5	-0.87	625982950	18394	17.22	34100	34250	33900	44650	24050	34350	34031.74	10.79	0	-1583	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15323	9.42	1.20	12	0.04	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	33050	3.03	20240104	39500	-13.80	20240219	31250	8.96	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
89	20240416	090457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34150	-200	5	-0.58	134677650	3952	3.70	34100	34250	33950	44650	24050	34350	34077.66	10.79	0	-677	34916	34632	34166	33882	33416	34775	34025	90	10300	200	26790	50	1	45000000	15368	9.45	1.21	12	0.01	3615.00	28280.00	39500	20240219	-13.54	31250	20230707	9.28	39500	-13.54	20240219	33050	3.33	20240104	39500	-13.54	20240219	31250	9.28	20230707	0.59	N	051600	200	90 억		4856224	N	N	39	N	00	N
90	20240415	160455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	500	2	1.48	3641265550	106632	47.02	33850	34450	33700	44000	23700	33850	34148.07	10.77	0	-3971	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15458	9.50	1.21	12	0.24	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	33050	3.93	20240104	39500	-13.04	20240219	31250	9.92	20230707	0.63	N	051600	200	90 억		4844400	N	N	39	N	00	N
91	20240415	150500	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	500	2	1.48	3206430550	93974	41.44	33850	34450	33700	44000	23700	33850	34120.60	10.77	0	63	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15458	9.50	1.21	12	0.21	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	33050	3.93	20240104	39500	-13.04	20240219	31250	9.92	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
92	20240415	140453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	350	2	1.03	2623117750	76977	33.94	33850	34400	33700	44000	23700	33850	34076.85	10.77	0	3242	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15390	9.46	1.21	12	0.17	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	33050	3.48	20240104	39500	-13.42	20240219	31250	9.44	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
93	20240415	130451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	500	2	1.48	2329706850	68427	30.17	33850	34400	33700	44000	23700	33850	34046.80	10.77	0	3435	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15458	9.50	1.21	12	0.15	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	33050	3.93	20240104	39500	-13.04	20240219	31250	9.92	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
94	20240415	120457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34200	350	2	1.03	1960774400	57659	25.43	33850	34250	33700	44000	23700	33850	34006.58	10.77	0	1227	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15390	9.46	1.21	12	0.13	3615.00	28280.00	39500	20240219	-13.42	31250	20230707	9.44	39500	-13.42	20240219	33050	3.48	20240104	39500	-13.42	20240219	31250	9.44	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
95	20240415	110457	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	250	2	0.74	1537358150	45261	19.96	33850	34250	33700	44000	23700	33850	33966.69	10.77	0	637	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15345	9.43	1.21	12	0.10	3615.00	28280.00	39500	20240219	-13.67	31250	20230707	9.12	39500	-13.67	20240219	33050	3.18	20240104	39500	-13.67	20240219	31250	9.12	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
96	20240415	100456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	250	2	0.74	1091478500	32181	14.19	33850	34250	33700	44000	23700	33850	33917.01	10.77	0	-1204	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15345	9.43	1.21	12	0.07	3615.00	28280.00	39500	20240219	-13.67	31250	20230707	9.12	39500	-13.67	20240219	33050	3.18	20240104	39500	-13.67	20240219	31250	9.12	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
97	20240415	090458	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	250	2	0.74	245035400	7235	3.19	33850	34100	33750	44000	23700	33850	33868.23	10.77	0	-1304	35383	34616	34183	33416	32983	34400	33200	90	10150	200	26400	50	1	45000000	15345	9.43	1.21	12	0.02	3615.00	28280.00	39500	20240219	-13.67	31250	20230707	9.12	39500	-13.67	20240219	33050	3.18	20240104	39500	-13.67	20240219	31250	9.12	20230707	0.63	N	051600	200	90 억		4844400	N	N	45	N	00	N
98	20240412	160455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33850	-400	5	-1.17	7731136900	226460	73.05	34350	34950	33750	44500	24000	34250	34139.17	10.85	0	-47833	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15233	9.36	1.20	12	0.50	3615.00	28280.00	39500	20240219	-14.30	31250	20230707	8.32	39500	-14.30	20240219	33050	2.42	20240104	39500	-14.30	20240219	31250	8.32	20230707	0.63	N	051600	200	90 억		4882680	N	N	45	N	00	N
99	20240412	150456	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33900	-350	5	-1.02	7145718850	209170	67.47	34350	34950	33750	44500	24000	34250	34162.25	10.85	0	-44658	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15255	9.38	1.20	12	0.46	3615.00	28280.00	39500	20240219	-14.18	31250	20230707	8.48	39500	-14.18	20240219	33050	2.57	20240104	39500	-14.18	20240219	31250	8.48	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
100	20240412	140455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	-300	5	-0.88	6440756050	188385	60.77	34350	34950	33750	44500	24000	34250	34189.32	10.85	0	-41387	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15278	9.39	1.20	12	0.42	3615.00	28280.00	39500	20240219	-14.05	31250	20230707	8.64	39500	-14.05	20240219	33050	2.72	20240104	39500	-14.05	20240219	31250	8.64	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
101	20240412	130450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	33950	-300	5	-0.88	5344696800	156045	50.34	34350	34950	33750	44500	24000	34250	34251.00	10.85	0	-39121	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15278	9.39	1.20	12	0.35	3615.00	28280.00	39500	20240219	-14.05	31250	20230707	8.64	39500	-14.05	20240219	33050	2.72	20240104	39500	-14.05	20240219	31250	8.64	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
102	20240412	120454	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-250	5	-0.73	4685695100	136617	44.07	34350	34950	33750	44500	24000	34250	34298.04	10.85	0	-37028	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15300	9.41	1.20	12	0.30	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	33050	2.87	20240104	39500	-13.92	20240219	31250	8.80	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
103	20240412	110451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	-150	5	-0.44	3896738450	113429	36.59	34350	34950	33750	44500	24000	34250	34354.00	10.85	0	-30053	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15345	9.43	1.21	12	0.25	3615.00	28280.00	39500	20240219	-13.67	31250	20230707	9.12	39500	-13.67	20240219	33050	3.18	20240104	39500	-13.67	20240219	31250	9.12	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
104	20240412	100452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34300	50	2	0.15	3197017800	92971	29.99	34350	34950	33750	44500	24000	34250	34387.27	10.85	0	-25658	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15435	9.49	1.21	12	0.21	3615.00	28280.00	39500	20240219	-13.16	31250	20230707	9.76	39500	-13.16	20240219	33050	3.78	20240104	39500	-13.16	20240219	31250	9.76	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
105	20240412	090452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34100	-150	5	-0.44	217213750	6351	2.05	34350	34400	34050	44500	24000	34250	34201.43	10.85	0	-3456	35316	34782	34216	33682	33116	34500	33400	90	10250	200	26710	50	1	45000000	15345	9.43	1.21	12	0.01	3615.00	28280.00	39500	20240219	-13.67	31250	20230707	9.12	39500	-13.67	20240219	33050	3.18	20240104	39500	-13.67	20240219	31250	9.12	20230707	0.63	N	051600	200	90 억		4882680	N	N	116	N	00	N
106	20240411	160448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	-1050	5	-2.97	10569204000	309310	315.82	34750	34750	33650	45850	24750	35300	34170.10	10.84	0	-13934	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15413	9.47	1.21	12	0.69	3615.00	28280.00	39500	20240219	-13.29	31250	20230707	9.60	39500	-13.29	20240219	33050	3.63	20240104	39500	-13.29	20240219	31250	9.60	20230707	0.65	N	051600	200	90 억		4877330	N	N	116	N	00	N
107	20240411	150455	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	-1050	5	-2.97	9742280950	285158	291.16	34750	34750	33650	45850	24750	35300	34164.50	10.84	0	-15470	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15413	9.47	1.21	12	0.63	3615.00	28280.00	39500	20240219	-13.29	31250	20230707	9.60	39500	-13.29	20240219	33050	3.63	20240104	39500	-13.29	20240219	31250	9.60	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
108	20240411	140452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34350	-950	5	-2.69	8644372300	253130	258.45	34750	34750	33650	45850	24750	35300	34149.93	10.84	0	-27533	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15458	9.50	1.21	12	0.56	3615.00	28280.00	39500	20240219	-13.04	31250	20230707	9.92	39500	-13.04	20240219	33050	3.93	20240104	39500	-13.04	20240219	31250	9.92	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
109	20240411	130445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34250	-1050	5	-2.97	7968103100	233400	238.31	34750	34750	33650	45850	24750	35300	34139.26	10.84	0	-31206	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15413	9.47	1.21	12	0.52	3615.00	28280.00	39500	20240219	-13.29	31250	20230707	9.60	39500	-13.29	20240219	33050	3.63	20240104	39500	-13.29	20240219	31250	9.60	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
110	20240411	120452	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34050	-1250	5	-3.54	7183807900	210453	214.88	34750	34750	33650	45850	24750	35300	34134.98	10.84	0	-34708	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15323	9.42	1.20	12	0.47	3615.00	28280.00	39500	20240219	-13.80	31250	20230707	8.96	39500	-13.80	20240219	33050	3.03	20240104	39500	-13.80	20240219	31250	8.96	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
111	20240411	110448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34400	-900	5	-2.55	6247765750	183047	186.90	34750	34750	33650	45850	24750	35300	34132.03	10.84	0	-37811	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15480	9.52	1.22	12	0.41	3615.00	28280.00	39500	20240219	-12.91	31250	20230707	10.08	39500	-12.91	20240219	33050	4.08	20240104	39500	-12.91	20240219	31250	10.08	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
112	20240411	100453	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34000	-1300	5	-3.68	4761286800	139399	142.33	34750	34750	33650	45850	24750	35300	34155.82	10.84	0	-38457	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15300	9.41	1.20	12	0.31	3615.00	28280.00	39500	20240219	-13.92	31250	20230707	8.80	39500	-13.92	20240219	33050	2.87	20240104	39500	-13.92	20240219	31250	8.80	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
113	20240411	090450	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	34400	-900	5	-2.55	1041953350	30184	30.82	34750	34750	34300	45850	24750	35300	34520.06	10.84	0	-8517	36533	35916	35583	34966	34633	35750	34800	90	10550	200	27530	50	1	45000000	15480	9.52	1.22	12	0.07	3615.00	28280.00	39500	20240219	-12.91	31250	20230707	10.08	39500	-12.91	20240219	33050	4.08	20240104	39500	-12.91	20240219	31250	10.08	20230707	0.65	N	051600	200	90 억		4877330	N	N	1050	N	00	N
114	20240409	160444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35300	-500	5	-1.40	3474215600	97664	101.27	36100	36200	35250	46500	25100	35800	35573.43	10.87	0	-13017	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	50	1	45000000	15885	9.76	1.25	12	0.22	3615.00	28280.00	39500	20240219	-10.63	31250	20230707	12.96	39500	-10.63	20240219	33050	6.81	20240104	39500	-10.63	20240219	31250	12.96	20230707	0.65	N	051600	200	90 억		4892243	N	N	1050	N	00	N
115	20240409	150446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35450	-350	5	-0.98	2989705600	83943	87.05	36100	36200	35250	46500	25100	35800	35615.89	10.87	0	-10936	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	50	1	45000000	15953	9.81	1.25	12	0.19	3615.00	28280.00	39500	20240219	-10.25	31250	20230707	13.44	39500	-10.25	20240219	33050	7.26	20240104	39500	-10.25	20240219	31250	13.44	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
116	20240409	140448	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35550	-250	5	-0.70	2027414950	56730	58.83	36100	36200	35450	46500	25100	35800	35737.96	10.87	0	-13748	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	50	1	45000000	15998	9.83	1.26	12	0.13	3615.00	28280.00	39500	20240219	-10.00	31250	20230707	13.76	39500	-10.00	20240219	33050	7.56	20240104	39500	-10.00	20240219	31250	13.76	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
117	20240409	130444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35450	-350	5	-0.98	1726385100	48252	50.04	36100	36200	35450	46500	25100	35800	35778.52	10.87	0	-13540	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	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	33050	7.26	20240104	39500	-10.25	20240219	31250	13.44	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
118	20240409	120447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-150	5	-0.42	1308987400	36516	37.87	36100	36200	35600	46500	25100	35800	35846.96	10.87	0	-9592	36900	36350	35850	35300	34800	36100	35050	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	33050	7.87	20240104	39500	-9.75	20240219	31250	14.08	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
119	20240409	110445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-100	5	-0.28	1081744150	30145	31.26	36100	36200	35650	46500	25100	35800	35884.71	10.87	0	-7520	36900	36350	35850	35300	34800	36100	35050	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	33050	8.02	20240104	39500	-9.62	20240219	31250	14.24	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
120	20240409	100442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	100	2	0.28	659191650	18340	19.02	36100	36200	35800	46500	25100	35800	35942.88	10.87	0	-3025	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	50	1	45000000	16155	9.93	1.27	12	0.04	3615.00	28280.00	39500	20240219	-9.11	31250	20230707	14.88	39500	-9.11	20240219	33050	8.62	20240104	39500	-9.11	20240219	31250	14.88	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
121	20240409	090451	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35950	150	2	0.42	49673700	1378	1.43	36100	36150	35900	46500	25100	35800	36048.76	10.87	0	-419	36900	36350	35850	35300	34800	36100	35050	90	10700	200	27920	50	1	45000000	16178	9.94	1.27	12	0.00	3615.00	28280.00	39500	20240219	-8.99	31250	20230707	15.04	39500	-8.99	20240219	33050	8.77	20240104	39500	-8.99	20240219	31250	15.04	20230707	0.65	N	051600	200	90 억		4892243	N	N	4	N	00	N
122	20240408	160439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	0	3	0.00	3454403150	96135	86.54	35900	36400	35350	46500	25100	35800	35932.85	10.93	0	-18112	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16110	9.90	1.27	12	0.21	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	33050	8.32	20240104	39500	-9.37	20240219	31250	14.56	20230707	0.63	N	051600	200	90 억		4916489	N	N	4	N	00	N
123	20240408	150446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	0	3	0.00	3297954300	91762	82.60	35900	36400	35350	46500	25100	35800	35940.31	10.93	0	-17924	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16110	9.90	1.27	12	0.20	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	33050	8.32	20240104	39500	-9.37	20240219	31250	14.56	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
124	20240408	140447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	100	2	0.28	2999390300	83438	75.11	35900	36400	35350	46500	25100	35800	35947.53	10.93	0	-15524	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16155	9.93	1.27	12	0.19	3615.00	28280.00	39500	20240219	-9.11	31250	20230707	14.88	39500	-9.11	20240219	33050	8.62	20240104	39500	-9.11	20240219	31250	14.88	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
125	20240408	130444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	50	2	0.14	2700844350	75129	67.63	35900	36400	35350	46500	25100	35800	35949.42	10.93	0	-12440	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16133	9.92	1.27	12	0.17	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
126	20240408	120446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	50	2	0.14	2478352600	68919	62.04	35900	36400	35350	46500	25100	35800	35960.37	10.93	0	-11194	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16133	9.92	1.27	12	0.15	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
127	20240408	110447	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	250	2	0.70	2161825850	60111	54.11	35900	36400	35350	46500	25100	35800	35963.90	10.93	0	-8909	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16223	9.97	1.27	12	0.13	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	33050	9.08	20240104	39500	-8.73	20240219	31250	15.36	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
128	20240408	100442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36150	350	2	0.98	1110944300	31083	27.98	35900	36200	35350	46500	25100	35800	35741.22	10.93	0	-8072	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16268	10.00	1.28	12	0.07	3615.00	28280.00	39500	20240219	-8.48	31250	20230707	15.68	39500	-8.48	20240219	33050	9.38	20240104	39500	-8.48	20240219	31250	15.68	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
129	20240408	090446	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35600	-200	5	-0.56	191544150	5362	4.83	35900	36050	35550	46500	25100	35800	35722.52	10.93	0	-4433	36633	36216	35633	35216	34633	36425	35425	90	10700	200	27920	50	1	45000000	16020	9.85	1.26	12	0.01	3615.00	28280.00	39500	20240219	-9.87	31250	20230707	13.92	39500	-9.87	20240219	33050	7.72	20240104	39500	-9.87	20240219	31250	13.92	20230707	0.63	N	051600	200	90 억		4916489	N	N	60	N	00	N
130	20240405	160445	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	400	2	1.13	3963884400	110990	172.71	35050	36050	35050	46000	24800	35400	35713.90	10.87	0	17686	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	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	33050	8.32	20240104	39500	-9.37	20240219	31250	14.56	20230707	0.68	N	051600	200	90 억		4891927	N	N	60	N	00	N
131	20240405	150443	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	450	2	1.27	3765308600	105446	164.09	35050	36050	35050	46000	24800	35400	35708.42	10.87	0	18803	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	16133	9.92	1.27	12	0.23	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
132	20240405	140441	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	450	2	1.27	3425101800	95954	149.32	35050	36050	35050	46000	24800	35400	35695.26	10.87	0	22109	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	16133	9.92	1.27	12	0.21	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
133	20240405	130441	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35900	500	2	1.41	3192754400	89471	139.23	35050	36050	35050	46000	24800	35400	35684.81	10.87	0	21722	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	16155	9.93	1.27	12	0.20	3615.00	28280.00	39500	20240219	-9.11	31250	20230707	14.88	39500	-9.11	20240219	33050	8.62	20240104	39500	-9.11	20240219	31250	14.88	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
134	20240405	120442	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	450	2	1.27	2297985600	64575	100.49	35050	35950	35050	46000	24800	35400	35586.32	10.87	0	6491	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	16133	9.92	1.27	12	0.14	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
135	20240405	110444	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35750	350	2	0.99	1860154850	52350	81.46	35050	35950	35050	46000	24800	35400	35533.06	10.87	0	10075	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	16088	9.89	1.26	12	0.12	3615.00	28280.00	39500	20240219	-9.49	31250	20230707	14.40	39500	-9.49	20240219	33050	8.17	20240104	39500	-9.49	20240219	31250	14.40	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
136	20240405	100409	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35450	50	2	0.14	793418700	22516	35.04	35050	35600	35050	46000	24800	35400	35237.96	10.87	0	3151	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	15953	9.81	1.25	12	0.05	3615.00	28280.00	39500	20240219	-10.25	31250	20230707	13.44	39500	-10.25	20240219	33050	7.26	20240104	39500	-10.25	20240219	31250	13.44	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
137	20240405	090439	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35150	-250	5	-0.71	198853300	5649	8.79	35050	35350	35050	46000	24800	35400	35201.33	10.87	0	-135	35933	35666	35483	35216	35033	35575	35125	90	10600	200	27610	50	1	45000000	15818	9.72	1.24	12	0.01	3615.00	28280.00	39500	20240219	-11.01	31250	20230707	12.48	39500	-11.01	20240219	33050	6.35	20240104	39500	-11.01	20240219	31250	12.48	20230707	0.68	N	051600	200	90 억		4891927	N	N	292	N	00	N
138	20240404	160437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	50	2	0.14	2272752000	64071	55.94	35600	35750	35300	45950	24750	35350	35472.46	10.88	0	-8438	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15930	9.79	1.25	12	0.14	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.68	N	051600	200	90 억		4896128	N	N	292	N	00	N
139	20240404	150436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	50	2	0.14	1969275150	55508	48.46	35600	35750	35300	45950	24750	35350	35477.32	10.88	0	-8762	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15930	9.79	1.25	12	0.12	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
140	20240404	140437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35500	150	2	0.42	1658215250	46729	40.80	35600	35750	35300	45950	24750	35350	35485.79	10.88	0	-11244	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15975	9.82	1.26	12	0.10	3615.00	28280.00	39500	20240219	-10.13	31250	20230707	13.60	39500	-10.13	20240219	33050	7.41	20240104	39500	-10.13	20240219	31250	13.60	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
141	20240404	130434	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	50	2	0.14	1405718250	39604	34.58	35600	35750	35300	45950	24750	35350	35494.35	10.88	0	-12189	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15930	9.79	1.25	12	0.09	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
142	20240404	120435	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35300	-50	5	-0.14	1049398550	29525	25.78	35600	35750	35300	45950	24750	35350	35542.71	10.88	0	-9925	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15885	9.76	1.25	12	0.07	3615.00	28280.00	39500	20240219	-10.63	31250	20230707	12.96	39500	-10.63	20240219	33050	6.81	20240104	39500	-10.63	20240219	31250	12.96	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
143	20240404	110436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	50	2	0.14	773770050	21749	18.99	35600	35750	35350	45950	24750	35350	35577.27	10.88	0	-8043	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15930	9.79	1.25	12	0.05	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
144	20240404	100436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35500	150	2	0.42	463709550	13012	11.36	35600	35750	35500	45950	24750	35350	35637.07	10.88	0	-3912	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	15975	9.82	1.26	12	0.03	3615.00	28280.00	39500	20240219	-10.13	31250	20230707	13.60	39500	-10.13	20240219	33050	7.41	20240104	39500	-10.13	20240219	31250	13.60	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
145	20240404	090436	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	300	2	0.85	51909050	1458	1.27	35600	35650	35550	45950	24750	35350	35602.91	10.88	0	-198	35950	35650	35350	35050	34750	35500	34900	90	10600	200	27570	50	1	45000000	16043	9.86	1.26	12	0.00	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	33050	7.87	20240104	39500	-9.75	20240219	31250	14.08	20230707	0.68	N	051600	200	90 억		4896128	N	N	85	N	00	N
146	20240403	160437	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-250	5	-0.70	4038046100	114354	78.19	35600	35650	35050	46250	24950	35600	35311.55	10.83	0	12801	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15908	9.78	1.25	12	0.25	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	33050	6.96	20240104	39500	-10.51	20240219	31250	13.12	20230707	0.67	N	051600	200	90 억		4875240	N	N	85	N	00	N
147	20240403	150433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-250	5	-0.70	3704749750	104927	71.74	35600	35650	35050	46250	24950	35600	35307.60	10.83	0	12909	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15908	9.78	1.25	12	0.23	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	33050	6.96	20240104	39500	-10.51	20240219	31250	13.12	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
148	20240403	140432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	-200	5	-0.56	3340193650	94625	64.70	35600	35650	35050	46250	24950	35600	35298.95	10.83	0	13298	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15930	9.79	1.25	12	0.21	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
149	20240403	130432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-250	5	-0.70	3135865800	88850	60.75	35600	35650	35050	46250	24950	35600	35293.58	10.83	0	13652	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15908	9.78	1.25	12	0.20	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	33050	6.96	20240104	39500	-10.51	20240219	31250	13.12	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
150	20240403	120433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-250	5	-0.70	2794733300	79200	54.15	35600	35650	35050	46250	24950	35600	35286.64	10.83	0	12719	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15908	9.78	1.25	12	0.18	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	33050	6.96	20240104	39500	-10.51	20240219	31250	13.12	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
151	20240403	110432	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35350	-250	5	-0.70	2566380400	72741	49.74	35600	35650	35050	46250	24950	35600	35280.63	10.83	0	12243	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15908	9.78	1.25	12	0.16	3615.00	28280.00	39500	20240219	-10.51	31250	20230707	13.12	39500	-10.51	20240219	33050	6.96	20240104	39500	-10.51	20240219	31250	13.12	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
152	20240403	100433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35400	-200	5	-0.56	1288892050	36486	24.95	35600	35650	35150	46250	24950	35600	35324.90	10.83	0	3555	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15930	9.79	1.25	12	0.08	3615.00	28280.00	39500	20240219	-10.38	31250	20230707	13.28	39500	-10.38	20240219	33050	7.11	20240104	39500	-10.38	20240219	31250	13.28	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
153	20240403	090434	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35500	-100	5	-0.28	59403600	1671	1.14	35600	35650	35450	46250	24950	35600	35546.50	10.83	0	-361	36666	36132	35866	35332	35066	36000	35200	90	10650	200	27760	50	1	45000000	15975	9.82	1.26	12	0.00	3615.00	28280.00	39500	20240219	-10.13	31250	20230707	13.60	39500	-10.13	20240219	33050	7.41	20240104	39500	-10.13	20240219	31250	13.60	20230707	0.67	N	051600	200	90 억		4875240	N	N	46	N	00	N
154	20240402	160424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35600	-700	5	-1.93	5228552200	146058	215.69	36250	36400	35600	47150	25450	36300	35797.80	10.89	0	-34465	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16020	9.85	1.26	12	0.32	3615.00	28280.00	39500	20240219	-9.87	31250	20230707	13.92	39500	-9.87	20240219	33050	7.72	20240104	39500	-9.87	20240219	31250	13.92	20230707	0.68	N	051600	200	90 억		4902670	N	N	46	N	00	N
155	20240402	150431	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-650	5	-1.79	4836995250	135063	199.45	36250	36400	35600	47150	25450	36300	35812.85	10.89	0	-29682	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16043	9.86	1.26	12	0.30	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	33050	7.87	20240104	39500	-9.75	20240219	31250	14.08	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
156	20240402	140433	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35650	-650	5	-1.79	3928557700	109575	161.81	36250	36400	35600	47150	25450	36300	35852.64	10.89	0	-19957	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16043	9.86	1.26	12	0.24	3615.00	28280.00	39500	20240219	-9.75	31250	20230707	14.08	39500	-9.75	20240219	33050	7.87	20240104	39500	-9.75	20240219	31250	14.08	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
157	20240402	130427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35700	-600	5	-1.65	3406409400	94947	140.21	36250	36400	35600	47150	25450	36300	35876.91	10.89	0	-10710	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16065	9.88	1.26	12	0.21	3615.00	28280.00	39500	20240219	-9.62	31250	20230707	14.24	39500	-9.62	20240219	33050	8.02	20240104	39500	-9.62	20240219	31250	14.24	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
158	20240402	120426	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	-500	5	-1.38	3043558550	84803	125.23	36250	36400	35600	47150	25450	36300	35889.70	10.89	0	-5845	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	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	33050	8.32	20240104	39500	-9.37	20240219	31250	14.56	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
159	20240402	110427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35850	-450	5	-1.24	2348986000	65377	96.54	36250	36400	35600	47150	25450	36300	35929.80	10.89	0	3126	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16133	9.92	1.27	12	0.15	3615.00	28280.00	39500	20240219	-9.24	31250	20230707	14.72	39500	-9.24	20240219	33050	8.47	20240104	39500	-9.24	20240219	31250	14.72	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
160	20240402	100427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36000	-300	5	-0.83	1303129700	36174	53.42	36250	36400	35800	47150	25450	36300	36023.86	10.89	0	9029	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16200	9.96	1.27	12	0.08	3615.00	28280.00	39500	20240219	-8.86	31250	20230707	15.20	39500	-8.86	20240219	33050	8.93	20240104	39500	-8.86	20240219	31250	15.20	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
161	20240402	090427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	-250	5	-0.69	131324450	3631	5.36	36250	36300	36000	47150	25450	36300	36167.21	10.89	0	-2320	36766	36532	36116	35882	35466	36650	36000	90	10850	200	28310	50	1	45000000	16223	9.97	1.27	12	0.01	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	33050	9.08	20240104	39500	-8.73	20240219	31250	15.36	20230707	0.68	N	051600	200	90 억		4902670	N	N	737	N	00	N
162	20240401	160425	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36300	650	2	1.82	2432192050	67418	49.44	35850	36350	35700	46300	25000	35650	36076.73	10.88	0	6270	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16335	10.04	1.28	12	0.15	3615.00	28280.00	39500	20240219	-8.10	31250	20230707	16.16	39500	-8.10	20240219	33050	9.83	20240104	39500	-8.10	20240219	31250	16.16	20230707	0.62	N	051600	200	90 억		4898239	N	N	737	N	00	N
163	20240401	150427	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	550	2	1.54	2255260850	62539	45.86	35850	36350	35700	46300	25000	35650	36062.34	10.88	0	4465	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16290	10.01	1.28	12	0.14	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	33050	9.53	20240104	39500	-8.35	20240219	31250	15.84	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
164	20240401	140425	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36050	400	2	1.12	2002348050	55552	40.74	35850	36350	35700	46300	25000	35650	36045.29	10.88	0	4083	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16223	9.97	1.27	12	0.12	3615.00	28280.00	39500	20240219	-8.73	31250	20230707	15.36	39500	-8.73	20240219	33050	9.08	20240104	39500	-8.73	20240219	31250	15.36	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
165	20240401	130424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36200	550	2	1.54	1830933150	50806	37.26	35850	36350	35700	46300	25000	35650	36038.51	10.88	0	3490	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16290	10.01	1.28	12	0.11	3615.00	28280.00	39500	20240219	-8.35	31250	20230707	15.84	39500	-8.35	20240219	33050	9.53	20240104	39500	-8.35	20240219	31250	15.84	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
166	20240401	120428	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36250	600	2	1.68	1681458200	46673	34.23	35850	36350	35700	46300	25000	35650	36027.17	10.88	0	1900	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16313	10.03	1.28	12	0.10	3615.00	28280.00	39500	20240219	-8.23	31250	20230707	16.00	39500	-8.23	20240219	33050	9.68	20240104	39500	-8.23	20240219	31250	16.00	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
167	20240401	110425	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36100	450	2	1.26	1387663200	38561	28.28	35850	36300	35700	46300	25000	35650	35987.07	10.88	0	1537	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16245	9.99	1.28	12	0.09	3615.00	28280.00	39500	20240219	-8.61	31250	20230707	15.52	39500	-8.61	20240219	33050	9.23	20240104	39500	-8.61	20240219	31250	15.52	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
168	20240401	100424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	36100	450	2	1.26	923765750	25736	18.87	35850	36150	35700	46300	25000	35650	35894.87	10.88	0	2695	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16245	9.99	1.28	12	0.06	3615.00	28280.00	39500	20240219	-8.61	31250	20230707	15.52	39500	-8.61	20240219	33050	9.23	20240104	39500	-8.61	20240219	31250	15.52	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N
169	20240401	090424	55	30.00	KOSPI200		건설업	N	N	N	Y	40	N	35800	150	2	0.42	143468300	4001	2.93	35850	35950	35750	46300	25000	35650	35863.50	10.88	0	1415	36850	36250	35900	35300	34950	36075	35125	90	10650	200	27800	50	1	45000000	16110	9.90	1.27	12	0.01	3615.00	28280.00	39500	20240219	-9.37	31250	20230707	14.56	39500	-9.37	20240219	33050	8.32	20240104	39500	-9.37	20240219	31250	14.56	20230707	0.62	N	051600	200	90 억		4898239	N	N	2040	N	00	N