KissMeData/475150/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	161404	57	100.00	KOSPI		건설업	N	N	N	N		N	19990	-810	5	-3.89	20204397030	1005343	115.52	20850	20900	19740	27000	14600	20800	20096.91	2.35	0	-91658	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	10	1	25560170	5109	0.00	0.00	12	3.93	0.00	0.00	29200	20240405	-31.54	9880	20240329	102.33	29200	-31.54	20240405	9880	102.33	20240329	29200	-31.54	20240405	9880	102.33	20240329	0.31	N	475150	200	51 억		600800	N	N	4	N	00	N
3	20240430	151417	57	100.00	KOSPI		건설업	N	N	N	N		N	19940	-860	5	-4.13	19488627700	969547	111.41	20850	20900	19740	27000	14600	20800	20100.42	2.35	0	-90499	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	10	1	25560170	5097	0.00	0.00	12	3.79	0.00	0.00	29200	20240405	-31.71	9880	20240329	101.82	29200	-31.71	20240405	9880	101.82	20240329	29200	-31.71	20240405	9880	101.82	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
4	20240430	141424	57	100.00	KOSPI		건설업	N	N	N	N		N	20050	-750	5	-3.61	14234519300	705504	81.07	20850	20900	20000	27000	14600	20800	20175.97	2.35	0	-76684	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5125	0.00	0.00	12	2.76	0.00	0.00	29200	20240405	-31.34	9880	20240329	102.94	29200	-31.34	20240405	9880	102.94	20240329	29200	-31.34	20240405	9880	102.94	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
5	20240430	131419	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	-700	5	-3.37	12769405450	632432	72.67	20850	20900	20000	27000	14600	20800	20190.51	2.35	0	-79101	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5138	0.00	0.00	12	2.47	0.00	0.00	29200	20240405	-31.16	9880	20240329	103.44	29200	-31.16	20240405	9880	103.44	20240329	29200	-31.16	20240405	9880	103.44	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
6	20240430	121414	57	100.00	KOSPI		건설업	N	N	N	N		N	20150	-650	5	-3.12	11526601050	570571	65.56	20850	20900	20000	27000	14600	20800	20201.38	2.35	0	-70092	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5150	0.00	0.00	12	2.23	0.00	0.00	29200	20240405	-30.99	9880	20240329	103.95	29200	-30.99	20240405	9880	103.95	20240329	29200	-30.99	20240405	9880	103.95	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
7	20240430	111410	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	-700	5	-3.37	10762748200	532564	61.19	20850	20900	20000	27000	14600	20800	20208.79	2.35	0	-68203	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5138	0.00	0.00	12	2.08	0.00	0.00	29200	20240405	-31.16	9880	20240329	103.44	29200	-31.16	20240405	9880	103.44	20240329	29200	-31.16	20240405	9880	103.44	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
8	20240430	101411	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-800	5	-3.85	8754580150	432605	49.71	20850	20900	20000	27000	14600	20800	20236.29	2.35	0	-61734	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5112	0.00	0.00	12	1.69	0.00	0.00	29200	20240405	-31.51	9880	20240329	102.43	29200	-31.51	20240405	9880	102.43	20240329	29200	-31.51	20240405	9880	102.43	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
9	20240430	091421	57	100.00	KOSPI		건설업	N	N	N	N		N	20400	-400	5	-1.92	2401355050	117113	13.46	20850	20900	20300	27000	14600	20800	20503.43	2.35	0	-18663	21666	21232	20816	20382	19966	21450	20600	51	6200	200	14560	50	1	25560170	5214	0.00	0.00	12	0.46	0.00	0.00	29200	20240405	-30.14	9880	20240329	106.48	29200	-30.14	20240405	9880	106.48	20240329	29200	-30.14	20240405	9880	106.48	20240329	0.31	N	475150	200	51 억		600800	N	N	5	N	00	N
10	20240429	161359	57	100.00	KOSPI		건설업	N	N	N	N		N	20800	0	3	0.00	17787773250	855230	68.95	20550	21250	20400	27000	14600	20800	20798.83	2.35	0	-1773	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5317	0.00	0.00	12	3.35	0.00	0.00	29200	20240405	-28.77	9880	20240329	110.53	29200	-28.77	20240405	9880	110.53	20240329	29200	-28.77	20240405	9880	110.53	20240329	0.33	N	475150	200	51 억		601558	N	N	5	N	00	N
11	20240429	151411	57	100.00	KOSPI		건설업	N	N	N	N		N	20800	0	3	0.00	17112117900	822798	66.34	20550	21250	20400	27000	14600	20800	20797.45	2.35	0	-970	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5317	0.00	0.00	12	3.22	0.00	0.00	29200	20240405	-28.77	9880	20240329	110.53	29200	-28.77	20240405	9880	110.53	20240329	29200	-28.77	20240405	9880	110.53	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
12	20240429	141314	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	100	2	0.48	14322626850	689765	55.61	20550	21250	20400	27000	14600	20800	20764.11	2.35	0	-9887	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5342	0.00	0.00	12	2.70	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
13	20240429	131409	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-50	5	-0.24	12435512050	598998	48.29	20550	21250	20400	27000	14600	20800	20760.02	2.35	0	-19648	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5304	0.00	0.00	12	2.34	0.00	0.00	29200	20240405	-28.94	9880	20240329	110.02	29200	-28.94	20240405	9880	110.02	20240329	29200	-28.94	20240405	9880	110.02	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
14	20240429	121407	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	-200	5	-0.96	11292229200	543724	43.84	20550	21250	20400	27000	14600	20800	20767.87	2.35	0	-17613	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5265	0.00	0.00	12	2.13	0.00	0.00	29200	20240405	-29.45	9880	20240329	108.50	29200	-29.45	20240405	9880	108.50	20240329	29200	-29.45	20240405	9880	108.50	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
15	20240429	111330	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	-150	5	-0.72	8834537450	424048	34.19	20550	21250	20550	27000	14600	20800	20834.42	2.35	0	-7806	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5278	0.00	0.00	12	1.66	0.00	0.00	29200	20240405	-29.28	9880	20240329	109.01	29200	-29.28	20240405	9880	109.01	20240329	29200	-29.28	20240405	9880	109.01	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
16	20240429	101406	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	150	2	0.72	6600417900	316362	25.51	20550	21250	20550	27000	14600	20800	20865.04	2.35	0	7477	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5355	0.00	0.00	12	1.24	0.00	0.00	29200	20240405	-28.25	9880	20240329	112.04	29200	-28.25	20240405	9880	112.04	20240329	29200	-28.25	20240405	9880	112.04	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
17	20240429	091409	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	100	2	0.48	2236603400	107925	8.70	20550	21000	20550	27000	14600	20800	20717.98	2.35	0	6462	22033	21416	20883	20266	19733	21150	20000	51	6200	200	14560	50	1	25560170	5342	0.00	0.00	12	0.42	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.33	N	475150	200	51 억		601558	N	N	8	N	00	N
18	20240426	161402	57	100.00	KOSPI		건설업	N	N	N	N		N	20800	-200	5	-0.95	25698434250	1227518	61.94	21200	21500	20350	27300	14700	21000	20935.46	2.35	0	-808	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5317	0.00	0.00	12	4.80	0.00	0.00	29200	20240405	-28.77	9880	20240329	110.53	29200	-28.77	20240405	9880	110.53	20240329	29200	-28.77	20240405	9880	110.53	20240329	0.33	N	475150	200	51 억		601654	N	N	8	N	00	N
19	20240426	151404	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	-100	5	-0.48	24398526000	1164813	58.78	21200	21500	20350	27300	14700	21000	20946.24	2.35	0	-5338	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5342	0.00	0.00	12	4.56	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
20	20240426	141402	57	100.00	KOSPI		건설업	N	N	N	N		N	21000	0	3	0.00	22415985900	1070165	54.00	21200	21500	20350	27300	14700	21000	20946.22	2.35	0	-6876	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5368	0.00	0.00	12	4.19	0.00	0.00	29200	20240405	-28.08	9880	20240329	112.55	29200	-28.08	20240405	9880	112.55	20240329	29200	-28.08	20240405	9880	112.55	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
21	20240426	131402	57	100.00	KOSPI		건설업	N	N	N	N		N	21050	50	2	0.24	20181830700	964145	48.65	21200	21500	20350	27300	14700	21000	20932.27	2.35	0	-5853	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5380	0.00	0.00	12	3.77	0.00	0.00	29200	20240405	-27.91	9880	20240329	113.06	29200	-27.91	20240405	9880	113.06	20240329	29200	-27.91	20240405	9880	113.06	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
22	20240426	121401	57	100.00	KOSPI		건설업	N	N	N	N		N	20700	-300	5	-1.43	15643539250	749456	37.82	21200	21450	20350	27300	14700	21000	20872.97	2.35	0	11954	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5291	0.00	0.00	12	2.93	0.00	0.00	29200	20240405	-29.11	9880	20240329	109.51	29200	-29.11	20240405	9880	109.51	20240329	29200	-29.11	20240405	9880	109.51	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
23	20240426	111355	57	100.00	KOSPI		건설업	N	N	N	N		N	20700	-300	5	-1.43	12412213600	592014	29.87	21200	21450	20450	27300	14700	21000	20966.00	2.35	0	1850	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5291	0.00	0.00	12	2.32	0.00	0.00	29200	20240405	-29.11	9880	20240329	109.51	29200	-29.11	20240405	9880	109.51	20240329	29200	-29.11	20240405	9880	109.51	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
24	20240426	101400	57	100.00	KOSPI		건설업	N	N	N	N		N	21150	150	2	0.71	10074276850	479865	24.21	21200	21450	20450	27300	14700	21000	20993.96	2.35	0	10326	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5406	0.00	0.00	12	1.88	0.00	0.00	29200	20240405	-27.57	9880	20240329	114.07	29200	-27.57	20240405	9880	114.07	20240329	29200	-27.57	20240405	9880	114.07	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
25	20240426	091403	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	-100	5	-0.48	3086018800	146359	7.39	21200	21400	20750	27300	14700	21000	21086.05	2.35	0	-7505	23100	22050	21500	20450	19900	21775	20175	51	6300	200	14700	50	1	25560170	5342	0.00	0.00	12	0.57	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.33	N	475150	200	51 억		601654	N	N	2	N	00	N
26	20240425	161353	57	100.00	KOSPI		건설업	N	N	N	N		N	21000	-1750	5	-7.69	41927022650	1954369	87.23	22150	22550	20950	29550	15950	22750	21453.68	2.18	0	42452	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5368	0.00	0.00	12	7.65	0.00	0.00	29200	20240405	-28.08	9880	20240329	112.55	29200	-28.08	20240405	9880	112.55	20240329	29200	-28.08	20240405	9880	112.55	20240329	0.33	N	475150	200	51 억		557663	N	N	2	N	00	N
27	20240425	151359	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	-1650	5	-7.25	39786965850	1852754	82.69	22150	22550	20950	29550	15950	22750	21474.32	2.18	0	30954	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5393	0.00	0.00	12	7.25	0.00	0.00	29200	20240405	-27.74	9880	20240329	113.56	29200	-27.74	20240405	9880	113.56	20240329	29200	-27.74	20240405	9880	113.56	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
28	20240425	141356	57	100.00	KOSPI		건설업	N	N	N	N		N	21550	-1200	5	-5.27	36615969700	1704241	76.06	22150	22550	20950	29550	15950	22750	21485.02	2.18	0	28767	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5508	0.00	0.00	12	6.67	0.00	0.00	29200	20240405	-26.20	9880	20240329	118.12	29200	-26.20	20240405	9880	118.12	20240329	29200	-26.20	20240405	9880	118.12	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
29	20240425	131356	57	100.00	KOSPI		건설업	N	N	N	N		N	21450	-1300	5	-5.71	31553251550	1471383	65.67	22150	22550	20950	29550	15950	22750	21444.40	2.18	0	-6167	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5483	0.00	0.00	12	5.76	0.00	0.00	29200	20240405	-26.54	9880	20240329	117.11	29200	-26.54	20240405	9880	117.11	20240329	29200	-26.54	20240405	9880	117.11	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
30	20240425	121351	57	100.00	KOSPI		건설업	N	N	N	N		N	21250	-1500	5	-6.59	28746306650	1340283	59.82	22150	22550	20950	29550	15950	22750	21447.69	2.18	0	755	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5432	0.00	0.00	12	5.24	0.00	0.00	29200	20240405	-27.23	9880	20240329	115.08	29200	-27.23	20240405	9880	115.08	20240329	29200	-27.23	20240405	9880	115.08	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
31	20240425	111354	57	100.00	KOSPI		건설업	N	N	N	N		N	21150	-1600	5	-7.03	26900959050	1253035	55.93	22150	22550	20950	29550	15950	22750	21468.38	2.18	0	2600	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5406	0.00	0.00	12	4.90	0.00	0.00	29200	20240405	-27.57	9880	20240329	114.07	29200	-27.57	20240405	9880	114.07	20240329	29200	-27.57	20240405	9880	114.07	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
32	20240425	101353	57	100.00	KOSPI		건설업	N	N	N	N		N	21400	-1350	5	-5.93	21377988750	992113	44.28	22150	22550	20950	29550	15950	22750	21547.63	2.18	0	10590	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5470	0.00	0.00	12	3.88	0.00	0.00	29200	20240405	-26.71	9880	20240329	116.60	29200	-26.71	20240405	9880	116.60	20240329	29200	-26.71	20240405	9880	116.60	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
33	20240425	091358	57	100.00	KOSPI		건설업	N	N	N	N		N	21450	-1300	5	-5.71	9229043100	421558	18.82	22150	22550	21350	29550	15950	22750	21892.18	2.18	0	43290	26283	24516	23633	21866	20983	24075	21425	51	6800	200	15920	50	1	25560170	5483	0.00	0.00	12	1.65	0.00	0.00	29200	20240405	-26.54	9880	20240329	117.11	29200	-26.54	20240405	9880	117.11	20240329	29200	-26.54	20240405	9880	117.11	20240329	0.33	N	475150	200	51 억		557663	N	N	7	N	00	N
34	20240424	161333	57	100.00	KOSPI		건설업	N	N	N	N		N	22750	-2250	5	-9.00	51395702500	2155680	78.16	24700	25400	22750	32500	17500	25000	23845.59	2.51	0	-70956	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	5815	0.00	0.00	12	8.43	0.00	0.00	29200	20240405	-22.09	9880	20240329	130.26	29200	-22.09	20240405	9880	130.26	20240329	29200	-22.09	20240405	9880	130.26	20240329	0.34	N	475150	200	51 억		640911	N	N	7	N	00	N
35	20240424	151351	57	100.00	KOSPI		건설업	N	N	N	N		N	22950	-2050	5	-8.20	47782730900	1997424	72.42	24700	25400	22850	32500	17500	25000	23920.16	2.51	0	-71962	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	5866	0.00	0.00	12	7.81	0.00	0.00	29200	20240405	-21.40	9880	20240329	132.29	29200	-21.40	20240405	9880	132.29	20240329	29200	-21.40	20240405	9880	132.29	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
36	20240424	141352	57	100.00	KOSPI		건설업	N	N	N	N		N	23450	-1550	5	-6.20	38092657850	1582356	57.37	24700	25400	23150	32500	17500	25000	24071.19	2.51	0	-19647	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	5994	0.00	0.00	12	6.19	0.00	0.00	29200	20240405	-19.69	9880	20240329	137.35	29200	-19.69	20240405	9880	137.35	20240329	29200	-19.69	20240405	9880	137.35	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
37	20240424	131355	57	100.00	KOSPI		건설업	N	N	N	N		N	23750	-1250	5	-5.00	28423480000	1170555	42.44	24700	25400	23550	32500	17500	25000	24279.76	2.51	0	-14293	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	6071	0.00	0.00	12	4.58	0.00	0.00	29200	20240405	-18.66	9880	20240329	140.38	29200	-18.66	20240405	9880	140.38	20240329	29200	-18.66	20240405	9880	140.38	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
38	20240424	121349	57	100.00	KOSPI		건설업	N	N	N	N		N	24100	-900	5	-3.60	22428901950	919627	33.34	24700	25400	23950	32500	17500	25000	24386.64	2.51	0	-1583	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	6160	0.00	0.00	12	3.60	0.00	0.00	29200	20240405	-17.47	9880	20240329	143.93	29200	-17.47	20240405	9880	143.93	20240329	29200	-17.47	20240405	9880	143.93	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
39	20240424	111347	57	100.00	KOSPI		건설업	N	N	N	N		N	24300	-700	5	-2.80	18720156750	765919	27.77	24700	25400	24000	32500	17500	25000	24438.70	2.51	0	8285	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	6211	0.00	0.00	12	3.00	0.00	0.00	29200	20240405	-16.78	9880	20240329	145.95	29200	-16.78	20240405	9880	145.95	20240329	29200	-16.78	20240405	9880	145.95	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
40	20240424	101344	57	100.00	KOSPI		건설업	N	N	N	N		N	24250	-750	5	-3.00	16021527100	654702	23.74	24700	25400	24000	32500	17500	25000	24468.45	2.51	0	17516	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	6198	0.00	0.00	12	2.56	0.00	0.00	29200	20240405	-16.95	9880	20240329	145.45	29200	-16.95	20240405	9880	145.45	20240329	29200	-16.95	20240405	9880	145.45	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
41	20240424	091349	57	100.00	KOSPI		건설업	N	N	N	N		N	24650	-350	5	-1.40	6460610250	261163	9.47	24700	25400	24300	32500	17500	25000	24734.05	2.51	0	30108	27766	26382	25116	23732	22466	27075	24425	51	7500	200	17500	50	1	25560170	6301	0.00	0.00	12	1.02	0.00	0.00	29200	20240405	-15.58	9880	20240329	149.49	29200	-15.58	20240405	9880	149.49	20240329	29200	-15.58	20240405	9880	149.49	20240329	0.34	N	475150	200	51 억		640911	N	N	4	N	00	N
42	20240423	161311	54	100.00	KOSPI		건설업	N	N	N	N		N	25000	-200	5	-0.79	68243016750	2722547	101.93	24800	26500	23850	32750	17650	25200	25065.93	2.81	0	-89465	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6390	0.00	0.00	12	10.65	0.00	0.00	29200	20240405	-14.38	9880	20240329	153.04	29200	-14.38	20240405	9880	153.04	20240329	29200	-14.38	20240405	9880	153.04	20240329	0.35	N	475150	200	51 억		717637	N	N	4	N	01	N
43	20240423	151344	54	100.00	KOSPI		건설업	N	N	N	N		N	24950	-250	5	-0.99	66618434000	2657634	99.50	24800	26500	23850	32750	17650	25200	25066.60	2.81	0	-89456	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6377	0.00	0.00	12	10.40	0.00	0.00	29200	20240405	-14.55	9880	20240329	152.53	29200	-14.55	20240405	9880	152.53	20240329	29200	-14.55	20240405	9880	152.53	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
44	20240423	141341	54	100.00	KOSPI		건설업	N	N	N	N		N	25300	100	2	0.40	60733160050	2423884	90.75	24800	26500	23850	32750	17650	25200	25055.87	2.81	0	-96529	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6467	0.00	0.00	12	9.48	0.00	0.00	29200	20240405	-13.36	9880	20240329	156.07	29200	-13.36	20240405	9880	156.07	20240329	29200	-13.36	20240405	9880	156.07	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
45	20240423	131340	54	100.00	KOSPI		건설업	N	N	N	N		N	25150	-50	5	-0.20	52536829650	2098195	78.55	24800	26500	23850	32750	17650	25200	25038.72	2.81	0	-115557	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6428	0.00	0.00	12	8.21	0.00	0.00	29200	20240405	-13.87	9880	20240329	154.55	29200	-13.87	20240405	9880	154.55	20240329	29200	-13.87	20240405	9880	154.55	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
46	20240423	121338	54	100.00	KOSPI		건설업	N	N	N	N		N	24550	-650	5	-2.58	48060607400	1918216	71.82	24800	26500	23850	32750	17650	25200	25054.51	2.81	0	-126992	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6275	0.00	0.00	12	7.50	0.00	0.00	29200	20240405	-15.92	9880	20240329	148.48	29200	-15.92	20240405	9880	148.48	20240329	29200	-15.92	20240405	9880	148.48	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
47	20240423	111340	54	100.00	KOSPI		건설업	N	N	N	N		N	24350	-850	5	-3.37	45844376950	1827991	68.44	24800	26500	23850	32750	17650	25200	25078.81	2.81	0	-127829	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6224	0.00	0.00	12	7.15	0.00	0.00	29200	20240405	-16.61	9880	20240329	146.46	29200	-16.61	20240405	9880	146.46	20240329	29200	-16.61	20240405	9880	146.46	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
48	20240423	101337	54	100.00	KOSPI		건설업	N	N	N	N		N	24400	-800	5	-3.17	42271603650	1680896	62.93	24800	26500	23850	32750	17650	25200	25148.12	2.81	0	-132337	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6237	0.00	0.00	12	6.58	0.00	0.00	29200	20240405	-16.44	9880	20240329	146.96	29200	-16.44	20240405	9880	146.96	20240329	29200	-16.44	20240405	9880	146.96	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
49	20240423	091340	54	100.00	KOSPI		건설업	N	N	N	N		N	25650	450	2	1.79	20577467400	803828	30.09	24800	26500	24800	32750	17650	25200	25601.53	2.81	0	-19594	26666	25932	24616	23882	22566	26300	24250	51	7550	200	17640	50	1	25560170	6556	0.00	0.00	12	3.14	0.00	0.00	29200	20240405	-12.16	9880	20240329	159.62	29200	-12.16	20240405	9880	159.62	20240329	29200	-12.16	20240405	9880	159.62	20240329	0.35	N	475150	200	51 억		717637	N	N	7	N	01	N
50	20240422	161334	53	100.00	KOSPI		건설업	N	N	N	N		N	25200	1450	2	6.11	63048284100	2589380	86.21	23750	25350	23300	30850	16650	23750	24339.53	2.74	0	25357	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6441	0.00	0.00	12	10.13	0.00	0.00	29200	20240405	-13.70	9880	20240329	155.06	29200	-13.70	20240405	9880	155.06	20240329	29200	-13.70	20240405	9880	155.06	20240329	0.35	N	475150	200	51 억		700427	N	N	7	N	02	N
51	20240422	151332	53	100.00	KOSPI		건설업	N	N	N	N		N	24600	850	2	3.58	53687900350	2216483	73.79	23750	24950	23300	30850	16650	23750	24222.51	2.74	0	3914	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6288	0.00	0.00	12	8.67	0.00	0.00	29200	20240405	-15.75	9880	20240329	148.99	29200	-15.75	20240405	9880	148.99	20240329	29200	-15.75	20240405	9880	148.99	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
52	20240422	141334	53	100.00	KOSPI		건설업	N	N	N	N		N	24100	350	2	1.47	45880525800	1895307	63.10	23750	24950	23300	30850	16650	23750	24207.89	2.74	0	-46473	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6160	0.00	0.00	12	7.42	0.00	0.00	29200	20240405	-17.47	9880	20240329	143.93	29200	-17.47	20240405	9880	143.93	20240329	29200	-17.47	20240405	9880	143.93	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
53	20240422	131329	53	100.00	KOSPI		건설업	N	N	N	N		N	24550	800	2	3.37	34766770650	1436470	47.82	23750	24900	23300	30850	16650	23750	24203.51	2.74	0	-11293	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6275	0.00	0.00	12	5.62	0.00	0.00	29200	20240405	-15.92	9880	20240329	148.48	29200	-15.92	20240405	9880	148.48	20240329	29200	-15.92	20240405	9880	148.48	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
54	20240422	121328	53	100.00	KOSPI		건설업	N	N	N	N		N	24300	550	2	2.32	31990328700	1322114	44.02	23750	24900	23300	30850	16650	23750	24196.98	2.74	0	-3819	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6211	0.00	0.00	12	5.17	0.00	0.00	29200	20240405	-16.78	9880	20240329	145.95	29200	-16.78	20240405	9880	145.95	20240329	29200	-16.78	20240405	9880	145.95	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
55	20240422	111330	53	100.00	KOSPI		건설업	N	N	N	N		N	24350	600	2	2.53	28106997550	1163171	38.72	23750	24900	23300	30850	16650	23750	24164.78	2.74	0	-2792	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6224	0.00	0.00	12	4.55	0.00	0.00	29200	20240405	-16.61	9880	20240329	146.46	29200	-16.61	20240405	9880	146.46	20240329	29200	-16.61	20240405	9880	146.46	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
56	20240422	101331	53	100.00	KOSPI		건설업	N	N	N	N		N	24050	300	2	1.26	18194205900	758908	25.27	23750	24550	23300	30850	16650	23750	23974.74	2.74	0	18751	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6147	0.00	0.00	12	2.97	0.00	0.00	29200	20240405	-17.64	9880	20240329	143.42	29200	-17.64	20240405	9880	143.42	20240329	29200	-17.64	20240405	9880	143.42	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
57	20240422	091332	53	100.00	KOSPI		건설업	N	N	N	N		N	23800	50	2	0.21	7207718550	302000	10.05	23750	24550	23300	30850	16650	23750	23867.34	2.74	0	-11522	25983	24866	23183	22066	20383	25425	22625	51	7100	200	0	50	1	25560170	6083	0.00	0.00	12	1.18	0.00	0.00	29200	20240405	-18.49	9880	20240329	140.89	29200	-18.49	20240405	9880	140.89	20240329	29200	-18.49	20240405	9880	140.89	20240329	0.35	N	475150	200	51 억		700427	N	N	39	N	02	N
58	20240419	161228	53	100.00	KOSPI		건설업	N	N	N	N		N	23750	1450	2	6.50	67743086500	2948637	257.72	22300	24300	21500	28950	15650	22300	22969.87	2.52	0	58992	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	6071	0.00	0.00	12	11.54	0.00	0.00	29200	20240405	-18.66	9880	20240329	140.38	29200	-18.66	20240405	9880	140.38	20240329	29200	-18.66	20240405	9880	140.38	20240329	0.36	N	475150	200	51 억		644147	N	N	39	N	02	N
59	20240419	151238	53	100.00	KOSPI		건설업	N	N	N	N		N	24200	1900	2	8.52	58346829450	2557396	223.52	22300	24250	21500	28950	15650	22300	22815.16	2.52	0	50840	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	6186	0.00	0.00	12	10.01	0.00	0.00	29200	20240405	-17.12	9880	20240329	144.94	29200	-17.12	20240405	9880	144.94	20240329	29200	-17.12	20240405	9880	144.94	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
60	20240419	141229	53	100.00	KOSPI		건설업	N	N	N	N		N	22650	350	2	1.57	40716620250	1800659	157.38	22300	23500	21500	28950	15650	22300	22612.26	2.52	0	1290	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5789	0.00	0.00	12	7.04	0.00	0.00	29200	20240405	-22.43	9880	20240329	129.25	29200	-22.43	20240405	9880	129.25	20240329	29200	-22.43	20240405	9880	129.25	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
61	20240419	131230	53	100.00	KOSPI		건설업	N	N	N	N		N	22800	500	2	2.24	31550979350	1401558	122.50	22300	23200	21500	28950	15650	22300	22511.53	2.52	0	3176	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5828	0.00	0.00	12	5.48	0.00	0.00	29200	20240405	-21.92	9880	20240329	130.77	29200	-21.92	20240405	9880	130.77	20240329	29200	-21.92	20240405	9880	130.77	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
62	20240419	121224	53	100.00	KOSPI		건설업	N	N	N	N		N	22350	50	2	0.22	27204168850	1209054	105.67	22300	23200	21500	28950	15650	22300	22500.56	2.52	0	-27957	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5713	0.00	0.00	12	4.73	0.00	0.00	29200	20240405	-23.46	9880	20240329	126.21	29200	-23.46	20240405	9880	126.21	20240329	29200	-23.46	20240405	9880	126.21	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
63	20240419	111247	53	100.00	KOSPI		건설업	N	N	N	N		N	21800	-500	5	-2.24	22400796700	990346	86.56	22300	23200	21750	28950	15650	22300	22619.53	2.52	0	-25144	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5572	0.00	0.00	12	3.87	0.00	0.00	29200	20240405	-25.34	9880	20240329	120.65	29200	-25.34	20240405	9880	120.65	20240329	29200	-25.34	20240405	9880	120.65	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
64	20240419	101233	53	100.00	KOSPI		건설업	N	N	N	N		N	22800	500	2	2.24	15926286650	700497	61.23	22300	23200	22000	28950	15650	22300	22736.40	2.52	0	2334	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5828	0.00	0.00	12	2.74	0.00	0.00	29200	20240405	-21.92	9880	20240329	130.77	29200	-21.92	20240405	9880	130.77	20240329	29200	-21.92	20240405	9880	130.77	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
65	20240419	091225	53	100.00	KOSPI		건설업	N	N	N	N		N	22550	250	2	1.12	4352852200	192538	16.83	22300	23000	22000	28950	15650	22300	22609.57	2.52	0	-23461	23266	22782	22066	21582	20866	23025	21825	51	6650	200	0	50	1	25560170	5764	0.00	0.00	12	0.75	0.00	0.00	29200	20240405	-22.77	9880	20240329	128.24	29200	-22.77	20240405	9880	128.24	20240329	29200	-22.77	20240405	9880	128.24	20240329	0.36	N	475150	200	51 억		644147	N	N	16	N	02	N
66	20240418	161225	53	100.00	KOSPI		건설업	N	N	N	N		N	22300	200	2	0.90	24635202600	1124034	54.59	21700	22550	21350	28700	15500	22100	21915.02	2.46	0	-3599	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5700	0.00	0.00	12	4.40	0.00	0.00	29200	20240405	-23.63	9880	20240329	125.71	29200	-23.63	20240405	9880	125.71	20240329	29200	-23.63	20240405	9880	125.71	20240329	0.36	N	475150	200	51 억		629590	N	N	16	N	02	N
67	20240418	151223	53	100.00	KOSPI		건설업	N	N	N	N		N	22150	50	2	0.23	23330877200	1065434	51.74	21700	22550	21350	28700	15500	22100	21897.98	2.46	0	-3560	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5662	0.00	0.00	12	4.17	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
68	20240418	141231	53	100.00	KOSPI		건설업	N	N	N	N		N	22150	50	2	0.23	20398247150	932180	45.27	21700	22550	21350	28700	15500	22100	21882.28	2.46	0	-4169	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5662	0.00	0.00	12	3.65	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
69	20240418	131219	53	100.00	KOSPI		건설업	N	N	N	N		N	22150	50	2	0.23	16849122550	772864	37.53	21700	22350	21350	28700	15500	22100	21800.85	2.46	0	-19339	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5662	0.00	0.00	12	3.02	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
70	20240418	121222	53	100.00	KOSPI		건설업	N	N	N	N		N	21900	-200	5	-0.90	15087267050	693165	33.66	21700	22350	21350	28700	15500	22100	21765.71	2.46	0	-25408	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5598	0.00	0.00	12	2.71	0.00	0.00	29200	20240405	-25.00	9880	20240329	121.66	29200	-25.00	20240405	9880	121.66	20240329	29200	-25.00	20240405	9880	121.66	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
71	20240418	111228	53	100.00	KOSPI		건설업	N	N	N	N		N	21650	-450	5	-2.04	11888137900	548001	26.61	21700	22350	21350	28700	15500	22100	21693.56	2.46	0	-37025	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5534	0.00	0.00	12	2.14	0.00	0.00	29200	20240405	-25.86	9880	20240329	119.13	29200	-25.86	20240405	9880	119.13	20240329	29200	-25.86	20240405	9880	119.13	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
72	20240418	101223	53	100.00	KOSPI		건설업	N	N	N	N		N	21650	-450	5	-2.04	8537399500	392620	19.07	21700	22350	21450	28700	15500	22100	21744.59	2.46	0	-35640	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5534	0.00	0.00	12	1.54	0.00	0.00	29200	20240405	-25.86	9880	20240329	119.13	29200	-25.86	20240405	9880	119.13	20240329	29200	-25.86	20240405	9880	119.13	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
73	20240418	091220	53	100.00	KOSPI		건설업	N	N	N	N		N	21900	-200	5	-0.90	2630028000	120417	5.85	21700	22350	21500	28700	15500	22100	21840.76	2.46	0	-19598	24333	23216	22383	21266	20433	22800	20850	51	6600	200	0	50	1	25560170	5598	0.00	0.00	12	0.47	0.00	0.00	29200	20240405	-25.00	9880	20240329	121.66	29200	-25.00	20240405	9880	121.66	20240329	29200	-25.00	20240405	9880	121.66	20240329	0.36	N	475150	200	51 억		629590	N	N	5	N	02	N
74	20240417	161210	53	100.00	KOSPI		건설업	N	N	N	N		N	22100	-150	5	-0.67	46103278800	2045660	68.36	22700	23500	21550	28900	15600	22250	22537.62	2.63	0	-26126	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5649	0.00	0.00	12	8.00	0.00	0.00	29200	20240405	-24.32	9880	20240329	123.68	29200	-24.32	20240405	9880	123.68	20240329	29200	-24.32	20240405	9880	123.68	20240329	0.38	N	475150	200	51 억		671164	N	N	5	N	02	N
75	20240417	151229	53	100.00	KOSPI		건설업	N	N	N	N		N	22050	-200	5	-0.90	44960616050	1993864	66.63	22700	23500	21550	28900	15600	22250	22549.53	2.63	0	-26140	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5636	0.00	0.00	12	7.80	0.00	0.00	29200	20240405	-24.49	9880	20240329	123.18	29200	-24.49	20240405	9880	123.18	20240329	29200	-24.49	20240405	9880	123.18	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
76	20240417	141228	53	100.00	KOSPI		건설업	N	N	N	N		N	22600	350	2	1.57	40312948350	1785036	59.65	22700	23500	21550	28900	15600	22250	22583.87	2.63	0	12265	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5777	0.00	0.00	12	6.98	0.00	0.00	29200	20240405	-22.60	9880	20240329	128.74	29200	-22.60	20240405	9880	128.74	20240329	29200	-22.60	20240405	9880	128.74	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
77	20240417	131227	53	100.00	KOSPI		건설업	N	N	N	N		N	22850	600	2	2.70	36168888750	1602621	53.55	22700	23500	21550	28900	15600	22250	22568.63	2.63	0	25242	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5840	0.00	0.00	12	6.27	0.00	0.00	29200	20240405	-21.75	9880	20240329	131.28	29200	-21.75	20240405	9880	131.28	20240329	29200	-21.75	20240405	9880	131.28	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
78	20240417	121227	53	100.00	KOSPI		건설업	N	N	N	N		N	23050	800	2	3.60	32470838150	1441074	48.15	22700	23500	21550	28900	15600	22250	22532.43	2.63	0	30614	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5892	0.00	0.00	12	5.64	0.00	0.00	29200	20240405	-21.06	9880	20240329	133.30	29200	-21.06	20240405	9880	133.30	20240329	29200	-21.06	20240405	9880	133.30	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
79	20240417	111233	53	100.00	KOSPI		건설업	N	N	N	N		N	22550	300	2	1.35	22776784700	1020800	34.11	22700	23100	21550	28900	15600	22250	22312.70	2.63	0	13951	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5764	0.00	0.00	12	3.99	0.00	0.00	29200	20240405	-22.77	9880	20240329	128.24	29200	-22.77	20240405	9880	128.24	20240329	29200	-22.77	20240405	9880	128.24	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
80	20240417	101221	53	100.00	KOSPI		건설업	N	N	N	N		N	22150	-100	5	-0.45	15849336100	714663	23.88	22700	22950	21550	28900	15600	22250	22177.33	2.63	0	-18181	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5662	0.00	0.00	12	2.80	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
81	20240417	091217	53	100.00	KOSPI		건설업	N	N	N	N		N	21950	-300	5	-1.35	5752019950	261544	8.74	22700	22800	21600	28900	15600	22250	21992.32	2.63	0	-35471	24090	23170	21530	20610	18970	23630	21070	51	6650	200	0	50	1	25560170	5610	0.00	0.00	12	1.02	0.00	0.00	29200	20240405	-24.83	9880	20240329	122.17	29200	-24.83	20240405	9880	122.17	20240329	29200	-24.83	20240405	9880	122.17	20240329	0.38	N	475150	200	51 억		671164	N	N	8	N	02	N
82	20240416	161223	53	100.00	KOSPI		건설업	N	N	N	N		N	22250	1550	2	7.49	62913535130	2951122	197.69	20350	22450	19890	26900	14500	20700	21314.84	2.41	0	55382	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5687	0.00	0.00	12	11.55	0.00	0.00	29200	20240405	-23.80	9880	20240329	125.20	29200	-23.80	20240405	9880	125.20	20240329	29200	-23.80	20240405	9880	125.20	20240329	0.38	N	475150	200	51 억		616197	N	N	8	N	02	N
83	20240416	151220	53	100.00	KOSPI		건설업	N	N	N	N		N	21550	850	2	4.11	55384187830	2610232	174.85	20350	22400	19890	26900	14500	20700	21218.11	2.41	0	-2422	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5508	0.00	0.00	12	10.21	0.00	0.00	29200	20240405	-26.20	9880	20240329	118.12	29200	-26.20	20240405	9880	118.12	20240329	29200	-26.20	20240405	9880	118.12	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
84	20240416	141223	53	100.00	KOSPI		건설업	N	N	N	N		N	20800	100	2	0.48	48816325180	2301929	154.20	20350	22400	19890	26900	14500	20700	21206.71	2.41	0	-28352	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5317	0.00	0.00	12	9.01	0.00	0.00	29200	20240405	-28.77	9880	20240329	110.53	29200	-28.77	20240405	9880	110.53	20240329	29200	-28.77	20240405	9880	110.53	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
85	20240416	131216	53	100.00	KOSPI		건설업	N	N	N	N		N	20750	50	2	0.24	46544288780	2192828	146.89	20350	22400	19890	26900	14500	20700	21225.69	2.41	0	-30154	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5304	0.00	0.00	12	8.58	0.00	0.00	29200	20240405	-28.94	9880	20240329	110.02	29200	-28.94	20240405	9880	110.02	20240329	29200	-28.94	20240405	9880	110.02	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
86	20240416	121221	53	100.00	KOSPI		건설업	N	N	N	N		N	21100	400	2	1.93	41367077930	1943900	130.22	20350	22400	19890	26900	14500	20700	21280.46	2.41	0	-49184	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5393	0.00	0.00	12	7.61	0.00	0.00	29200	20240405	-27.74	9880	20240329	113.56	29200	-27.74	20240405	9880	113.56	20240329	29200	-27.74	20240405	9880	113.56	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
87	20240416	111215	53	100.00	KOSPI		건설업	N	N	N	N		N	21100	400	2	1.93	22384130080	1071022	71.74	20350	21950	19890	26900	14500	20700	20899.79	2.41	0	-41750	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5393	0.00	0.00	12	4.19	0.00	0.00	29200	20240405	-27.74	9880	20240329	113.56	29200	-27.74	20240405	9880	113.56	20240329	29200	-27.74	20240405	9880	113.56	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
88	20240416	101207	53	100.00	KOSPI		건설업	N	N	N	N		N	20700	0	3	0.00	11652593730	565973	37.91	20350	21400	19890	26900	14500	20700	20588.60	2.41	0	-30957	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5291	0.00	0.00	12	2.21	0.00	0.00	29200	20240405	-29.11	9880	20240329	109.51	29200	-29.11	20240405	9880	109.51	20240329	29200	-29.11	20240405	9880	109.51	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
89	20240416	091208	53	100.00	KOSPI		건설업	N	N	N	N		N	20100	-600	5	-2.90	2578210690	128392	8.60	20350	20400	19890	26900	14500	20700	20080.70	2.41	0	-29446	22260	21480	20370	19590	18480	21870	19980	51	6200	200	0	50	1	25560170	5138	0.00	0.00	12	0.50	0.00	0.00	29200	20240405	-31.16	9880	20240329	103.44	29200	-31.16	20240405	9880	103.44	20240329	29200	-31.16	20240405	9880	103.44	20240329	0.38	N	475150	200	51 억		616197	N	N	14	N	02	N
90	20240415	161205	53	100.00	KOSPI		건설업	N	N	N	N		N	20700	350	2	1.72	29483711190	1474866	97.99	19600	21150	19260	26450	14250	20350	19987.58	2.26	0	35976	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5291	0.00	0.00	12	5.77	0.00	0.00	29200	20240405	-29.11	9880	20240329	109.51	29200	-29.11	20240405	9880	109.51	20240329	29200	-29.11	20240405	9880	109.51	20240329	0.38	N	475150	200	51 억		578320	N	N	14	N	02	N
91	20240415	151211	53	100.00	KOSPI		건설업	N	N	N	N		N	20550	200	2	0.98	28553260140	1429795	95.00	19600	21150	19260	26450	14250	20350	19970.05	2.26	0	38310	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5253	0.00	0.00	12	5.59	0.00	0.00	29200	20240405	-29.62	9880	20240329	108.00	29200	-29.62	20240405	9880	108.00	20240329	29200	-29.62	20240405	9880	108.00	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
92	20240415	141202	53	100.00	KOSPI		건설업	N	N	N	N		N	20550	200	2	0.98	26302645590	1319882	87.70	19600	21150	19260	26450	14250	20350	19927.87	2.26	0	23564	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5253	0.00	0.00	12	5.16	0.00	0.00	29200	20240405	-29.62	9880	20240329	108.00	29200	-29.62	20240405	9880	108.00	20240329	29200	-29.62	20240405	9880	108.00	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
93	20240415	131148	53	100.00	KOSPI		건설업	N	N	N	N		N	20050	-300	5	-1.47	19986950490	1014295	67.39	19600	20650	19260	26450	14250	20350	19704.96	2.26	0	-1924	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5125	0.00	0.00	12	3.97	0.00	0.00	29200	20240405	-31.34	9880	20240329	102.94	29200	-31.34	20240405	9880	102.94	20240329	29200	-31.34	20240405	9880	102.94	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
94	20240415	121208	53	100.00	KOSPI		건설업	N	N	N	N		N	20000	-350	5	-1.72	18058864380	918344	61.02	19600	20650	19260	26450	14250	20350	19664.24	2.26	0	-5026	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5112	0.00	0.00	12	3.59	0.00	0.00	29200	20240405	-31.51	9880	20240329	102.43	29200	-31.51	20240405	9880	102.43	20240329	29200	-31.51	20240405	9880	102.43	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
95	20240415	111207	53	100.00	KOSPI		건설업	N	N	N	N		N	19660	-690	5	-3.39	13228067610	678226	45.06	19600	20250	19260	26450	14250	20350	19503.32	2.26	0	3666	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	10	1	25560170	5025	0.00	0.00	12	2.65	0.00	0.00	29200	20240405	-32.67	9880	20240329	98.99	29200	-32.67	20240405	9880	98.99	20240329	29200	-32.67	20240405	9880	98.99	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
96	20240415	101159	53	100.00	KOSPI		건설업	N	N	N	N		N	19590	-760	5	-3.73	8901010530	455340	30.25	19600	20250	19280	26450	14250	20350	19547.20	2.26	0	-14591	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	10	1	25560170	5007	0.00	0.00	12	1.78	0.00	0.00	29200	20240405	-32.91	9880	20240329	98.28	29200	-32.91	20240405	9880	98.28	20240329	29200	-32.91	20240405	9880	98.28	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
97	20240415	091208	53	100.00	KOSPI		건설업	N	N	N	N		N	20150	-200	5	-0.98	3886430410	199638	13.26	19600	20150	19280	26450	14250	20350	19465.24	2.26	0	-11411	22250	21300	20700	19750	19150	21000	19450	51	6100	200	0	50	1	25560170	5150	0.00	0.00	12	0.78	0.00	0.00	29200	20240405	-30.99	9880	20240329	103.95	29200	-30.99	20240405	9880	103.95	20240329	29200	-30.99	20240405	9880	103.95	20240329	0.38	N	475150	200	51 억		578320	N	N	305	N	02	N
98	20240412	161156	53	100.00	KOSPI		건설업	N	N	N	N		N	20350	-650	5	-3.10	30868033700	1489588	36.88	21150	21650	20100	27300	14700	21000	20722.92	2.59	0	-13892	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5201	0.00	0.00	12	5.83	0.00	0.00	29200	20240405	-30.31	9880	20240329	105.97	29200	-30.31	20240405	9880	105.97	20240329	29200	-30.31	20240405	9880	105.97	20240329	0.41	N	475150	200	51 억		662606	N	N	305	N	02	N
99	20240412	151202	53	100.00	KOSPI		건설업	N	N	N	N		N	20400	-600	5	-2.86	29954247000	1444761	35.77	21150	21650	20100	27300	14700	21000	20732.71	2.59	0	-10887	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5214	0.00	0.00	12	5.65	0.00	0.00	29200	20240405	-30.14	9880	20240329	106.48	29200	-30.14	20240405	9880	106.48	20240329	29200	-30.14	20240405	9880	106.48	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
100	20240412	141157	53	100.00	KOSPI		건설업	N	N	N	N		N	20100	-900	5	-4.29	27362970350	1316945	32.61	21150	21650	20100	27300	14700	21000	20777.33	2.59	0	-14668	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5138	0.00	0.00	12	5.15	0.00	0.00	29200	20240405	-31.16	9880	20240329	103.44	29200	-31.16	20240405	9880	103.44	20240329	29200	-31.16	20240405	9880	103.44	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
101	20240412	131146	53	100.00	KOSPI		건설업	N	N	N	N		N	20250	-750	5	-3.57	25092966450	1204682	29.83	21150	21650	20150	27300	14700	21000	20829.30	2.59	0	-13202	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5176	0.00	0.00	12	4.71	0.00	0.00	29200	20240405	-30.65	9880	20240329	104.96	29200	-30.65	20240405	9880	104.96	20240329	29200	-30.65	20240405	9880	104.96	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
102	20240412	121152	53	100.00	KOSPI		건설업	N	N	N	N		N	20600	-400	5	-1.90	22031171400	1054917	26.12	21150	21650	20150	27300	14700	21000	20884.09	2.59	0	-10670	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5265	0.00	0.00	12	4.13	0.00	0.00	29200	20240405	-29.45	9880	20240329	108.50	29200	-29.45	20240405	9880	108.50	20240329	29200	-29.45	20240405	9880	108.50	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
103	20240412	111151	53	100.00	KOSPI		건설업	N	N	N	N		N	20900	-100	5	-0.48	17766625750	848091	21.00	21150	21650	20150	27300	14700	21000	20948.86	2.59	0	-11058	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5342	0.00	0.00	12	3.32	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
104	20240412	101154	53	100.00	KOSPI		건설업	N	N	N	N		N	21350	350	2	1.67	13985317950	668394	16.55	21150	21650	20150	27300	14700	21000	20923.58	2.59	0	3039	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5457	0.00	0.00	12	2.61	0.00	0.00	29200	20240405	-26.88	9880	20240329	116.09	29200	-26.88	20240405	9880	116.09	20240329	29200	-26.88	20240405	9880	116.09	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
105	20240412	091154	53	100.00	KOSPI		건설업	N	N	N	N		N	20500	-500	5	-2.38	4032335150	193577	4.79	21150	21400	20500	27300	14700	21000	20829.20	2.59	0	-42098	25133	23066	21133	19066	17133	24100	20100	51	6300	200	0	50	1	25560170	5240	0.00	0.00	12	0.76	0.00	0.00	29200	20240405	-29.79	9880	20240329	107.49	29200	-29.79	20240405	9880	107.49	20240329	29200	-29.79	20240405	9880	107.49	20240329	0.41	N	475150	200	51 억		662606	N	N	401	N	02	N
106	20240411	161149	53	100.00	KOSPI		건설업	N	N	N	N		N	21000	600	2	2.94	85924420550	4015098	102.22	19600	23200	19200	26500	14300	20400	21401.75	2.80	0	-7890	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5368	0.00	0.00	12	15.71	0.00	0.00	29200	20240405	-28.08	9880	20240329	112.55	29200	-28.08	20240405	9880	112.55	20240329	29200	-28.08	20240405	9880	112.55	20240329	0.44	N	475150	200	51 억		714627	N	N	401	N	02	N
107	20240411	151153	53	100.00	KOSPI		건설업	N	N	N	N		N	20550	150	2	0.74	83389986700	3893871	99.13	19600	23200	19200	26500	14300	20400	21415.92	2.80	0	-16517	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5253	0.00	0.00	12	15.23	0.00	0.00	29200	20240405	-29.62	9880	20240329	108.00	29200	-29.62	20240405	9880	108.00	20240329	29200	-29.62	20240405	9880	108.00	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
108	20240411	141150	53	100.00	KOSPI		건설업	N	N	N	N		N	20650	250	2	1.23	79287957850	3694607	94.06	19600	23200	19200	26500	14300	20400	21460.70	2.80	0	-26556	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5278	0.00	0.00	12	14.45	0.00	0.00	29200	20240405	-29.28	9880	20240329	109.01	29200	-29.28	20240405	9880	109.01	20240329	29200	-29.28	20240405	9880	109.01	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
109	20240411	131136	53	100.00	KOSPI		건설업	N	N	N	N		N	20450	50	2	0.25	76005036600	3533946	89.97	19600	23200	19200	26500	14300	20400	21507.39	2.80	0	-29889	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5227	0.00	0.00	12	13.83	0.00	0.00	29200	20240405	-29.97	9880	20240329	106.98	29200	-29.97	20240405	9880	106.98	20240329	29200	-29.97	20240405	9880	106.98	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
110	20240411	121151	53	100.00	KOSPI		건설업	N	N	N	N		N	20600	200	2	0.98	71846263400	3333966	84.88	19600	23200	19200	26500	14300	20400	21550.08	2.80	0	-20859	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5265	0.00	0.00	12	13.04	0.00	0.00	29200	20240405	-29.45	9880	20240329	108.50	29200	-29.45	20240405	9880	108.50	20240329	29200	-29.45	20240405	9880	108.50	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
111	20240411	111141	53	100.00	KOSPI		건설업	N	N	N	N		N	20450	50	2	0.25	69638050250	3226615	82.14	19600	23200	19200	26500	14300	20400	21582.69	2.80	0	-27135	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5227	0.00	0.00	12	12.62	0.00	0.00	29200	20240405	-29.97	9880	20240329	106.98	29200	-29.97	20240405	9880	106.98	20240329	29200	-29.97	20240405	9880	106.98	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
112	20240411	101146	53	100.00	KOSPI		건설업	N	N	N	N		N	21500	1100	2	5.39	59734363450	2748891	69.98	19600	23200	19200	26500	14300	20400	21730.76	2.80	0	-26816	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5495	0.00	0.00	12	10.75	0.00	0.00	29200	20240405	-26.37	9880	20240329	117.61	29200	-26.37	20240405	9880	117.61	20240329	29200	-26.37	20240405	9880	117.61	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
113	20240411	091146	53	100.00	KOSPI		건설업	N	N	N	N		N	20850	450	2	2.21	6724068600	339248	8.64	19600	20950	19200	26500	14300	20400	19819.07	2.80	0	-3899	23066	21732	20666	19332	18266	21200	18800	51	6100	200	0	50	1	25560170	5329	0.00	0.00	12	1.33	0.00	0.00	29200	20240405	-28.60	9880	20240329	111.03	29200	-28.60	20240405	9880	111.03	20240329	29200	-28.60	20240405	9880	111.03	20240329	0.44	N	475150	200	51 억		714627	N	N	189	N	02	N
114	20240409	161129	53	100.00	KOSPI		건설업	N	N	N	N		N	20400	-1800	5	-8.11	78763407690	3851233	74.49	21850	22000	19600	28850	15550	22200	20450.41	2.94	0	-89757	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5214	0.00	0.00	12	15.07	0.00	0.00	29200	20240405	-30.14	9880	20240329	106.48	29200	-30.14	20240405	9880	106.48	20240329	29200	-30.14	20240405	9880	106.48	20240329	0.48	N	475150	200	51 억		751982	N	N	189	N	02	N
115	20240409	151134	53	100.00	KOSPI		건설업	N	N	N	N		N	19850	-2350	5	-10.59	75884185470	3708332	71.73	21850	22000	19600	28850	15550	22200	20462.18	2.94	0	-88883	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	10	1	25560170	5074	0.00	0.00	12	14.51	0.00	0.00	29200	20240405	-32.02	9880	20240329	100.91	29200	-32.02	20240405	9880	100.91	20240329	29200	-32.02	20240405	9880	100.91	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
116	20240409	141138	53	100.00	KOSPI		건설업	N	N	N	N		N	20250	-1950	5	-8.78	67871783140	3304357	63.91	21850	22000	19670	28850	15550	22200	20539.04	2.94	0	-91627	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5176	0.00	0.00	12	12.93	0.00	0.00	29200	20240405	-30.65	9880	20240329	104.96	29200	-30.65	20240405	9880	104.96	20240329	29200	-30.65	20240405	9880	104.96	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
117	20240409	131130	53	100.00	KOSPI		건설업	N	N	N	N		N	20250	-1950	5	-8.78	53858315700	2604158	50.37	21850	22000	20050	28850	15550	22200	20680.44	2.94	0	-90244	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5176	0.00	0.00	12	10.19	0.00	0.00	29200	20240405	-30.65	9880	20240329	104.96	29200	-30.65	20240405	9880	104.96	20240329	29200	-30.65	20240405	9880	104.96	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
118	20240409	121136	53	100.00	KOSPI		건설업	N	N	N	N		N	20450	-1750	5	-7.88	50282455300	2429853	47.00	21850	22000	20050	28850	15550	22200	20692.32	2.94	0	-79653	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5227	0.00	0.00	12	9.51	0.00	0.00	29200	20240405	-29.97	9880	20240329	106.98	29200	-29.97	20240405	9880	106.98	20240329	29200	-29.97	20240405	9880	106.98	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
119	20240409	111133	53	100.00	KOSPI		건설업	N	N	N	N		N	20450	-1750	5	-7.88	46865167150	2261855	43.75	21850	22000	20050	28850	15550	22200	20718.42	2.94	0	-73535	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5227	0.00	0.00	12	8.85	0.00	0.00	29200	20240405	-29.97	9880	20240329	106.98	29200	-29.97	20240405	9880	106.98	20240329	29200	-29.97	20240405	9880	106.98	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
120	20240409	101126	53	100.00	KOSPI		건설업	N	N	N	N		N	20900	-1300	5	-5.86	36954433600	1783207	34.49	21850	22000	20050	28850	15550	22200	20721.85	2.94	0	-76452	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5342	0.00	0.00	12	6.98	0.00	0.00	29200	20240405	-28.42	9880	20240329	111.54	29200	-28.42	20240405	9880	111.54	20240329	29200	-28.42	20240405	9880	111.54	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
121	20240409	091149	53	100.00	KOSPI		건설업	N	N	N	N		N	20400	-1800	5	-8.11	13090087450	627880	12.14	21850	22000	20150	28850	15550	22200	20843.55	2.94	0	-36610	28100	25150	23500	20550	18900	24325	19725	51	6650	200	0	50	1	25560170	5214	0.00	0.00	12	2.46	0.00	0.00	29200	20240405	-30.14	9880	20240329	106.48	29200	-30.14	20240405	9880	106.48	20240329	29200	-30.14	20240405	9880	106.48	20240329	0.48	N	475150	200	51 억		751982	N	N	209	N	02	N
122	20240408	161126	53	100.00	KOSPI		건설업	N	N	N	N		N	22200	-4300	5	-16.23	124225490150	5103171	26.93	25500	26450	21850	34450	18550	26500	24348.21	3.30	0	-76759	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	5674	0.00	0.00	12	19.97	0.00	0.00	29200	20240405	-23.97	9880	20240329	124.70	29200	-23.97	20240405	9880	124.70	20240329	29200	-23.97	20240405	9880	124.70	20240329	0.58	N	475150	200	51 억		843682	N	N	209	N	02	N
123	20240408	151135	53	100.00	KOSPI		건설업	N	N	N	N		N	22450	-4050	5	-15.28	121238113850	4969950	26.23	25500	26450	21850	34450	18550	26500	24393.95	3.30	0	-72518	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	5738	0.00	0.00	12	19.44	0.00	0.00	29200	20240405	-23.12	9880	20240329	127.23	29200	-23.12	20240405	9880	127.23	20240329	29200	-23.12	20240405	9880	127.23	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
124	20240408	141133	53	100.00	KOSPI		건설업	N	N	N	N		N	23700	-2800	5	-10.57	99843101550	4023573	21.23	25500	26450	23000	34450	18550	26500	24814.26	3.30	0	-93822	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6058	0.00	0.00	12	15.74	0.00	0.00	29200	20240405	-18.84	9880	20240329	139.88	29200	-18.84	20240405	9880	139.88	20240329	29200	-18.84	20240405	9880	139.88	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
125	20240408	131127	53	100.00	KOSPI		건설업	N	N	N	N		N	24400	-2100	5	-7.92	84384335450	3376033	17.81	25500	26450	23850	34450	18550	26500	24994.82	3.30	0	-98313	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6237	0.00	0.00	12	13.21	0.00	0.00	29200	20240405	-16.44	9880	20240329	146.96	29200	-16.44	20240405	9880	146.96	20240329	29200	-16.44	20240405	9880	146.96	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
126	20240408	121136	53	100.00	KOSPI		건설업	N	N	N	N		N	24400	-2100	5	-7.92	76383361400	3051256	16.10	25500	26450	23850	34450	18550	26500	25033.09	3.30	0	-87992	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6237	0.00	0.00	12	11.94	0.00	0.00	29200	20240405	-16.44	9880	20240329	146.96	29200	-16.44	20240405	9880	146.96	20240329	29200	-16.44	20240405	9880	146.96	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
127	20240408	111136	53	100.00	KOSPI		건설업	N	N	N	N		N	24850	-1650	5	-6.23	68860173700	2744498	14.48	25500	26450	23850	34450	18550	26500	25089.92	3.30	0	-90768	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6352	0.00	0.00	12	10.74	0.00	0.00	29200	20240405	-14.90	9880	20240329	151.52	29200	-14.90	20240405	9880	151.52	20240329	29200	-14.90	20240405	9880	151.52	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
128	20240408	101122	53	100.00	KOSPI		건설업	N	N	N	N		N	24750	-1750	5	-6.60	41726890850	1676510	8.85	25500	26450	23850	34450	18550	26500	24888.49	3.30	0	-97384	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6326	0.00	0.00	12	6.56	0.00	0.00	29200	20240405	-15.24	9880	20240329	150.51	29200	-15.24	20240405	9880	150.51	20240329	29200	-15.24	20240405	9880	150.51	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
129	20240408	091134	53	100.00	KOSPI		건설업	N	N	N	N		N	25250	-1250	5	-4.72	15771726000	616140	3.25	25500	26450	24950	34450	18550	26500	25596.65	3.30	0	-16776	31400	28950	26750	24300	22100	30175	25525	51	7950	200	0	50	1	25560170	6454	0.00	0.00	12	2.41	0.00	0.00	29200	20240405	-13.53	9880	20240329	155.57	29200	-13.53	20240405	9880	155.57	20240329	29200	-13.53	20240405	9880	155.57	20240329	0.58	N	475150	200	51 억		843682	N	N	885	N	02	N
130	20240405	161128	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	26500	50	2	0.19	508185358600	18795255	97.60	25200	29200	24550	34350	18550	26450	27040.16	4.02	0	-185098	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6773	0.00	0.00	12	73.53	0.00	0.00	29200	20240405	-9.25	9880	20240329	168.22	29200	-9.25	20240405	9880	168.22	20240329	29200	-9.25	20240405	9880	168.22	20240329	0.99	N	475150	200	51 억		1026977	N	N	885	N	01	N
131	20240405	151126	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	26450	0	3	0.00	498483183200	18428711	95.69	25200	29200	24550	34350	18550	26450	27049.44	4.02	0	-197107	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6761	0.00	0.00	12	72.10	0.00	0.00	29200	20240405	-9.42	9880	20240329	167.71	29200	-9.42	20240405	9880	167.71	20240329	29200	-9.42	20240405	9880	167.71	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
132	20240405	141121	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	26500	50	2	0.19	465969792050	17199359	89.31	25200	29200	24550	34350	18550	26450	27092.47	4.02	0	-224769	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6773	0.00	0.00	12	67.29	0.00	0.00	29200	20240405	-9.25	9880	20240329	168.22	29200	-9.25	20240405	9880	168.22	20240329	29200	-9.25	20240405	9880	168.22	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
133	20240405	131118	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	27800	1350	2	5.10	422474580500	15584267	80.92	25200	29200	24550	34350	18550	26450	27109.26	4.02	0	-223074	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	7106	0.00	0.00	12	60.97	0.00	0.00	29200	20240405	-4.79	9880	20240329	181.38	29200	-4.79	20240405	9880	181.38	20240329	29200	-4.79	20240405	9880	181.38	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
134	20240405	121121	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	28850	2400	2	9.07	373742870800	13840627	71.87	25200	29200	24550	34350	18550	26450	27003.53	4.02	0	-165575	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	7374	0.00	0.00	12	54.15	0.00	0.00	29200	20240405	-1.20	9880	20240329	192.00	29200	-1.20	20240405	9880	192.00	20240329	29200	-1.20	20240405	9880	192.00	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
135	20240405	111133	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	27200	750	2	2.84	272784851400	10277455	53.37	25200	28450	24550	34350	18550	26450	26542.11	4.02	0	-228449	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6952	0.00	0.00	12	40.21	0.00	0.00	28450	20240405	-4.39	9880	20240329	175.30	28450	-4.39	20240405	9880	175.30	20240329	28450	-4.39	20240405	9880	175.30	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
136	20240405	100949	54	100.00	KOSPI		건설업	N	N	N	N		N	25200	-1250	5	-4.73	104147607050	4090747	21.24	25200	26600	24550	34350	18550	26450	25458.06	4.02	0	-213100	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6441	0.00	0.00	12	16.00	0.00	0.00	26850	20240404	-6.15	9880	20240329	155.06	26850	-6.15	20240404	9880	155.06	20240329	26850	-6.15	20240404	9880	155.06	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
137	20240405	091110	54	100.00	KOSPI		건설업	N	N	N	N		N	25500	-950	5	-3.59	32476283050	1288914	6.69	25200	25950	24550	34350	18550	26450	25191.58	4.02	0	-15969	30916	28682	24616	22382	18316	29800	23500	51	7900	200	18510	50	1	25560170	6518	0.00	0.00	12	5.04	0.00	0.00	26850	20240404	-5.03	9880	20240329	158.10	26850	-5.03	20240404	9880	158.10	20240329	26850	-5.03	20240404	9880	158.10	20240329	0.99	N	475150	200	51 억		1026977	N	N	1	N	01	N
138	20240404	161104	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	26450	4700	2	21.61	440994563700	18796315	72.91	22050	26850	20550	28250	15250	21750	23447.13	4.22	0	-46521	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	6761	0.00	0.00	12	73.54	0.00	0.00	26850	20240404	-1.49	9880	20240329	167.71	26850	-1.49	20240404	9880	167.71	20240329	26850	-1.49	20240404	9880	167.71	20240329	1.14	N	475150	200	51 억		1077701	N	N	1	N	00	N
139	20240404	151104	57	100.00	KOSPI		건설업	N	N	N	N		N	25450	3700	2	17.01	377432619800	16356004	63.45	22050	25650	20550	28250	15250	21750	23076.13	4.22	0	-9849	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	6505	0.00	0.00	12	63.99	0.00	0.00	26650	20240403	-4.50	9880	20240329	157.59	26650	-4.50	20240403	9880	157.59	20240329	26650	-4.50	20240403	9880	157.59	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
140	20240404	141114	57	100.00	KOSPI		건설업	N	N	N	N		N	23400	1650	2	7.59	308053993700	13483606	52.30	22050	24900	20550	28250	15250	21750	22846.59	4.22	0	-68632	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5981	0.00	0.00	12	52.75	0.00	0.00	26650	20240403	-12.20	9880	20240329	136.84	26650	-12.20	20240403	9880	136.84	20240329	26650	-12.20	20240403	9880	136.84	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
141	20240404	131059	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	1150	2	5.29	237419775450	10494416	40.71	22050	24900	20550	28250	15250	21750	22623.48	4.22	0	-71118	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5853	0.00	0.00	12	41.06	0.00	0.00	26650	20240403	-14.07	9880	20240329	131.78	26650	-14.07	20240403	9880	131.78	20240329	26650	-14.07	20240403	9880	131.78	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
142	20240404	121104	57	100.00	KOSPI		건설업	N	N	N	N		N	22100	350	2	1.61	195265282050	8651510	33.56	22050	24900	20550	28250	15250	21750	22570.12	4.22	0	-40221	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5649	0.00	0.00	12	33.85	0.00	0.00	26650	20240403	-17.07	9880	20240329	123.68	26650	-17.07	20240403	9880	123.68	20240329	26650	-17.07	20240403	9880	123.68	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
143	20240404	111107	57	100.00	KOSPI		건설업	N	N	N	N		N	22650	900	2	4.14	175053988650	7748655	30.06	22050	24900	20550	28250	15250	21750	22591.58	4.22	0	-36493	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5789	0.00	0.00	12	30.32	0.00	0.00	26650	20240403	-15.01	9880	20240329	129.25	26650	-15.01	20240403	9880	129.25	20240329	26650	-15.01	20240403	9880	129.25	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
144	20240404	101103	57	100.00	KOSPI		건설업	N	N	N	N		N	21300	-450	5	-2.07	57459821150	2667610	10.35	22050	22600	20550	28250	15250	21750	21539.78	4.22	0	-22402	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5444	0.00	0.00	12	10.44	0.00	0.00	26650	20240403	-20.08	9880	20240329	115.59	26650	-20.08	20240403	9880	115.59	20240329	26650	-20.08	20240403	9880	115.59	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
145	20240404	091105	57	100.00	KOSPI		건설업	N	N	N	N		N	21800	50	2	0.23	19706671350	903176	3.50	22050	22600	21200	28250	15250	21750	21819.34	4.22	0	-8321	29910	25830	22570	18490	15230	24200	16860	51	6500	200	15220	50	1	25560170	5572	0.00	0.00	12	3.53	0.00	0.00	26650	20240403	-18.20	9880	20240329	120.65	26650	-18.20	20240403	9880	120.65	20240329	26650	-18.20	20240403	9880	120.65	20240329	1.14	N	475150	200	51 억		1077701	N	N	0	N	00	N
146	20240403	161103	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21750	100	2	0.46	570807285470	25321108	297.53	24500	26650	19310	28100	15200	21650	22543.93	6.12	0	-226184	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5559	0.00	0.00	12	99.06	0.00	0.00	26650	20240403	-18.39	9880	20240329	120.14	26650	-18.39	20240403	9880	120.14	20240329	26650	-18.39	20240403	9880	120.14	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
147	20240403	151105	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21300	-350	5	-1.62	558285694920	24742630	290.73	24500	26650	19310	28100	15200	21650	22563.72	6.12	0	-220202	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5444	0.00	0.00	12	96.80	0.00	0.00	26650	20240403	-20.08	9880	20240329	115.59	26650	-20.08	20240403	9880	115.59	20240329	26650	-20.08	20240403	9880	115.59	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
148	20240403	141051	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21050	-600	5	-2.77	529540468570	23383723	274.77	24500	26650	19310	28100	15200	21650	22645.69	6.12	0	-209689	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5380	0.00	0.00	12	91.49	0.00	0.00	26650	20240403	-21.01	9880	20240329	113.06	26650	-21.01	20240403	9880	113.06	20240329	26650	-21.01	20240403	9880	113.06	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
149	20240403	131059	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	20800	-850	5	-3.93	470509332020	20627999	242.39	24500	26650	19310	28100	15200	21650	22809.26	6.12	0	-210939	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5317	0.00	0.00	12	80.70	0.00	0.00	26650	20240403	-21.95	9880	20240329	110.53	26650	-21.95	20240403	9880	110.53	20240329	26650	-21.95	20240403	9880	110.53	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
150	20240403	121053	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	20200	-1450	5	-6.70	397895973820	17217105	202.31	24500	26650	19310	28100	15200	21650	23110.51	6.12	0	-202862	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5163	0.00	0.00	12	67.36	0.00	0.00	26650	20240403	-24.20	9880	20240329	104.45	26650	-24.20	20240403	9880	104.45	20240329	26650	-24.20	20240403	9880	104.45	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
151	20240403	111100	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	22450	800	2	3.70	313249573850	13035841	153.18	24500	26650	22100	28100	15200	21650	24029.88	6.12	0	-186938	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5738	0.00	0.00	12	51.00	0.00	0.00	26650	20240403	-15.76	9880	20240329	127.23	26650	-15.76	20240403	9880	127.23	20240329	26650	-15.76	20240403	9880	127.23	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
152	20240403	101058	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	22700	1050	2	4.85	266953063700	10990476	129.14	24500	26650	22100	28100	15200	21650	24289.50	6.12	0	-100958	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	5802	0.00	0.00	12	43.00	0.00	0.00	26650	20240403	-14.82	9880	20240329	129.76	26650	-14.82	20240403	9880	129.76	20240329	26650	-14.82	20240403	9880	129.76	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
153	20240403	091100	54	100.00	KOSPI	신고가	건설업	N	N	N	N		N	26500	4850	2	22.40	111719657000	4475187	52.58	24500	26650	23000	28100	15200	21650	24964.29	6.12	0	-109555	23403	22526	20773	19896	18143	22965	20335	51	6450	200	15150	50	1	25560170	6773	0.00	0.00	12	17.51	0.00	0.00	26650	20240403	-0.56	9880	20240329	168.22	26650	-0.56	20240403	9880	168.22	20240329	26650	-0.56	20240403	9880	168.22	20240329	1.89	N	475150	200	51 억		1565322	N	N	337	N	01	N
154	20240402	161046	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	172775213360	8507175	72.55	19220	21650	19020	21650	11690	16690	20309.20	6.66	0	-142357	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	33.28	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	337	N	00	N
155	20240402	151053	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	172705565310	8503958	72.52	19220	21650	19020	21650	11690	16690	20308.85	6.66	0	-142027	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	33.27	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
156	20240402	141055	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	172428445310	8491158	72.41	19220	21650	19020	21650	11690	16690	20306.82	6.66	0	-141164	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	33.22	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
157	20240402	131038	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	172190511810	8480168	72.32	19220	21650	19020	21650	11690	16690	20305.08	6.66	0	-140454	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	33.18	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
158	20240402	121039	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	171859808060	8464893	72.19	19220	21650	19020	21650	11690	16690	20302.66	6.66	0	-139830	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	33.12	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
159	20240402	111039	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	171081923560	8428963	71.88	19220	21650	19020	21650	11690	16690	20296.91	6.66	0	-134362	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	32.98	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
160	20240402	101043	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	21650	4960	1	29.72	170130882360	8385035	71.51	19220	21650	19020	21650	11690	16690	20289.82	6.66	0	-125073	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	50	1	25560170	5534	0.00	0.00	12	32.81	0.00	0.00	21650	20240402	0.00	9880	20240329	119.13	21650	0.00	20240402	9880	119.13	20240329	21650	0.00	20240402	9880	119.13	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N
161	20240402	091039	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	19690	3000	2	17.97	79189505240	4061191	34.63	19220	19860	19020	21650	11690	16690	19499.08	6.66	0	-134970	17810	17250	16130	15570	14450	17530	15850	51	4960	200	11680	10	1	25560170	5033	0.00	0.00	12	15.89	0.00	0.00	19860	20240402	-0.86	9880	20240329	99.29	19860	-0.86	20240402	9880	99.29	20240329	19860	-0.86	20240402	9880	99.29	20240329	2.07	N	475150	200	51 억		1703135	N	N	0	N	00	N