KissMeData/475150/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161409	57	100.00	KOSPI		건설업	N	N	N	N		N	21000	-100	5	-0.47	11901678100	568046	98.04	21450	21450	20550	27400	14800	21100	20951.92	1.92	0	-9347	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5879	0.00	0.00	12	2.03	0.00	0.00	33100	20240523	-36.56	9880	20240329	112.55	33100	-36.56	20240523	9880	112.55	20240329	33100	-36.56	20240523	9880	112.55	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
3	20240628	151426	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	-150	5	-0.71	11455816200	546819	94.38	21450	21450	20550	27400	14800	21100	20949.92	1.92	0	-2238	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5865	0.00	0.00	12	1.95	0.00	0.00	33100	20240523	-36.71	9880	20240329	112.04	33100	-36.71	20240523	9880	112.04	20240329	33100	-36.71	20240523	9880	112.04	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
4	20240628	141423	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	100	2	0.47	9830448850	469187	80.98	21450	21450	20550	27400	14800	21100	20952.08	1.92	0	10578	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5935	0.00	0.00	12	1.68	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
5	20240628	131424	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	100	2	0.47	8405812000	402079	69.40	21450	21450	20550	27400	14800	21100	20905.86	1.92	0	-4037	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5935	0.00	0.00	12	1.44	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
6	20240628	121419	57	100.00	KOSPI		건설업	N	N	N	N		N	21050	-50	5	-0.24	7095762550	340077	58.70	21450	21450	20550	27400	14800	21100	20865.15	1.92	0	-26120	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5893	0.00	0.00	12	1.21	0.00	0.00	33100	20240523	-36.40	9880	20240329	113.06	33100	-36.40	20240523	9880	113.06	20240329	33100	-36.40	20240523	9880	113.06	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
7	20240628	111356	57	100.00	KOSPI		건설업	N	N	N	N		N	21000	-100	5	-0.47	5898471150	283117	48.87	21450	21450	20550	27400	14800	21100	20834.02	1.92	0	-55375	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5879	0.00	0.00	12	1.01	0.00	0.00	33100	20240523	-36.56	9880	20240329	112.55	33100	-36.56	20240523	9880	112.55	20240329	33100	-36.56	20240523	9880	112.55	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
8	20240628	101352	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	-450	5	-2.13	4385785300	210429	36.32	21450	21450	20550	27400	14800	21100	20842.09	1.92	0	-57229	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5781	0.00	0.00	12	0.75	0.00	0.00	33100	20240523	-37.61	9880	20240329	109.01	33100	-37.61	20240523	9880	109.01	20240329	33100	-37.61	20240523	9880	109.01	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
9	20240628	091357	57	100.00	KOSPI		건설업	N	N	N	N		N	20700	-400	5	-1.90	2098357150	99843	17.23	21450	21450	20700	27400	14800	21100	21016.55	1.92	0	-23431	21900	21500	20950	20550	20000	21700	20750	56	6300	200	14770	50	1	27997571	5795	0.00	0.00	12	0.36	0.00	0.00	33100	20240523	-37.46	9880	20240329	109.51	33100	-37.46	20240523	9880	109.51	20240329	33100	-37.46	20240523	9880	109.51	20240329	2.63	N	475150	200	55 억		538801	N	N	4	N	00	N
10	20240627	161345	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	550	2	2.68	11935382200	571940	123.74	20800	21350	20400	26700	14400	20550	20866.86	1.94	0	-4392	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5907	0.00	0.00	12	2.04	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	2.69	N	475150	200	55 억		542067	N	N	4	N	00	N
11	20240627	151352	57	100.00	KOSPI		건설업	N	N	N	N		N	20850	300	2	1.46	11256885400	539689	116.76	20800	21350	20400	26700	14400	20550	20858.12	1.94	0	-1810	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5837	0.00	0.00	12	1.93	0.00	0.00	33100	20240523	-37.01	9880	20240329	111.03	33100	-37.01	20240523	9880	111.03	20240329	33100	-37.01	20240523	9880	111.03	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
12	20240627	141350	57	100.00	KOSPI		건설업	N	N	N	N		N	20800	250	2	1.22	10271366050	492230	106.49	20800	21350	20400	26700	14400	20550	20867.03	1.94	0	-13449	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5823	0.00	0.00	12	1.76	0.00	0.00	33100	20240523	-37.16	9880	20240329	110.53	33100	-37.16	20240523	9880	110.53	20240329	33100	-37.16	20240523	9880	110.53	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
13	20240627	131350	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	200	2	0.97	9382229500	449304	97.21	20800	21350	20400	26700	14400	20550	20881.73	1.94	0	-15795	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5809	0.00	0.00	12	1.60	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
14	20240627	121353	57	100.00	KOSPI		건설업	N	N	N	N		N	21000	450	2	2.19	8623652600	412982	89.35	20800	21350	20400	26700	14400	20550	20881.46	1.94	0	-14568	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5879	0.00	0.00	12	1.48	0.00	0.00	33100	20240523	-36.56	9880	20240329	112.55	33100	-36.56	20240523	9880	112.55	20240329	33100	-36.56	20240523	9880	112.55	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
15	20240627	111352	57	100.00	KOSPI		건설업	N	N	N	N		N	21300	750	2	3.65	7226041000	346779	75.02	20800	21350	20400	26700	14400	20550	20837.63	1.94	0	-7576	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5963	0.00	0.00	12	1.24	0.00	0.00	33100	20240523	-35.65	9880	20240329	115.59	33100	-35.65	20240523	9880	115.59	20240329	33100	-35.65	20240523	9880	115.59	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
16	20240627	101351	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	50	2	0.24	3200392000	155500	33.64	20800	20850	20400	26700	14400	20550	20581.31	1.94	0	11192	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5767	0.00	0.00	12	0.56	0.00	0.00	33100	20240523	-37.76	9880	20240329	108.50	33100	-37.76	20240523	9880	108.50	20240329	33100	-37.76	20240523	9880	108.50	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
17	20240627	091352	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	100	2	0.49	986721700	47790	10.34	20800	20850	20450	26700	14400	20550	20647.11	1.94	0	944	21116	20832	20616	20332	20116	20725	20225	56	6150	200	14380	50	1	27997571	5781	0.00	0.00	12	0.17	0.00	0.00	33100	20240523	-37.61	9880	20240329	109.01	33100	-37.61	20240523	9880	109.01	20240329	33100	-37.61	20240523	9880	109.01	20240329	2.69	N	475150	200	55 억		542067	N	N	0	N	00	N
18	20240626	161346	57	100.00	KOSPI		건설업	N	N	N	N		N	20550	-200	5	-0.96	9337806650	452911	74.25	20650	20900	20400	26950	14550	20750	20617.30	1.87	0	18133	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5754	0.00	0.00	12	1.62	0.00	0.00	33100	20240523	-37.92	9880	20240329	108.00	33100	-37.92	20240523	9880	108.00	20240329	33100	-37.92	20240523	9880	108.00	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
19	20240626	151351	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	-150	5	-0.72	8970646800	435064	71.32	20650	20900	20400	26950	14550	20750	20619.02	1.87	0	18305	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5767	0.00	0.00	12	1.55	0.00	0.00	33100	20240523	-37.76	9880	20240329	108.50	33100	-37.76	20240523	9880	108.50	20240329	33100	-37.76	20240523	9880	108.50	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
20	20240626	141347	57	100.00	KOSPI		건설업	N	N	N	N		N	20550	-200	5	-0.96	7765821800	376859	61.78	20650	20900	20400	26950	14550	20750	20606.55	1.87	0	24503	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5754	0.00	0.00	12	1.35	0.00	0.00	33100	20240523	-37.92	9880	20240329	108.00	33100	-37.92	20240523	9880	108.00	20240329	33100	-37.92	20240523	9880	108.00	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
21	20240626	131347	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	-100	5	-0.48	6653858200	323044	52.96	20650	20900	20400	26950	14550	20750	20597.19	1.87	0	30533	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5781	0.00	0.00	12	1.15	0.00	0.00	33100	20240523	-37.61	9880	20240329	109.01	33100	-37.61	20240523	9880	109.01	20240329	33100	-37.61	20240523	9880	109.01	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
22	20240626	121345	57	100.00	KOSPI		건설업	N	N	N	N		N	20400	-350	5	-1.69	5276513200	255910	41.95	20650	20900	20400	26950	14550	20750	20618.42	1.87	0	-4038	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5712	0.00	0.00	12	0.91	0.00	0.00	33100	20240523	-38.37	9880	20240329	106.48	33100	-38.37	20240523	9880	106.48	20240329	33100	-38.37	20240523	9880	106.48	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
23	20240626	111348	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	-150	5	-0.72	4441922150	215128	35.27	20650	20900	20400	26950	14550	20750	20647.62	1.87	0	-5936	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5767	0.00	0.00	12	0.77	0.00	0.00	33100	20240523	-37.76	9880	20240329	108.50	33100	-37.76	20240523	9880	108.50	20240329	33100	-37.76	20240523	9880	108.50	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
24	20240626	101345	57	100.00	KOSPI		건설업	N	N	N	N		N	20500	-250	5	-1.20	3605225500	174314	28.58	20650	20900	20450	26950	14550	20750	20682.21	1.87	0	-11064	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5740	0.00	0.00	12	0.62	0.00	0.00	33100	20240523	-38.07	9880	20240329	107.49	33100	-38.07	20240523	9880	107.49	20240329	33100	-38.07	20240523	9880	107.49	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
25	20240626	091349	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	-100	5	-0.48	1307858100	63017	10.33	20650	20900	20650	26950	14550	20750	20754.08	1.87	0	-15931	21683	21216	20783	20316	19883	21000	20100	56	6200	200	14520	50	1	27997571	5781	0.00	0.00	12	0.23	0.00	0.00	33100	20240523	-37.61	9880	20240329	109.01	33100	-37.61	20240523	9880	109.01	20240329	33100	-37.61	20240523	9880	109.01	20240329	2.73	N	475150	200	55 억		522985	N	N	0	N	00	N
26	20240625	161344	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-500	5	-2.35	12387976400	598801	71.76	21100	21250	20350	27600	14900	21250	20687.15	1.57	0	82244	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5809	0.00	0.00	12	2.14	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
27	20240625	151342	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-500	5	-2.35	11990020600	579622	69.47	21100	21250	20350	27600	14900	21250	20685.48	1.57	0	79717	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5809	0.00	0.00	12	2.07	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
28	20240625	141345	57	100.00	KOSPI		건설업	N	N	N	N		N	20650	-600	5	-2.82	10755113350	520125	62.33	21100	21250	20350	27600	14900	21250	20677.43	1.57	0	63183	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5781	0.00	0.00	12	1.86	0.00	0.00	33100	20240523	-37.61	9880	20240329	109.01	33100	-37.61	20240523	9880	109.01	20240329	33100	-37.61	20240523	9880	109.01	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
29	20240625	131346	57	100.00	KOSPI		건설업	N	N	N	N		N	20850	-400	5	-1.88	9912951350	479418	57.46	21100	21250	20350	27600	14900	21250	20676.50	1.57	0	59120	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5837	0.00	0.00	12	1.71	0.00	0.00	33100	20240523	-37.01	9880	20240329	111.03	33100	-37.01	20240523	9880	111.03	20240329	33100	-37.01	20240523	9880	111.03	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
30	20240625	121349	57	100.00	KOSPI		건설업	N	N	N	N		N	20700	-550	5	-2.59	8744281050	423182	50.72	21100	21250	20350	27600	14900	21250	20662.53	1.57	0	57146	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5795	0.00	0.00	12	1.51	0.00	0.00	33100	20240523	-37.46	9880	20240329	109.51	33100	-37.46	20240523	9880	109.51	20240329	33100	-37.46	20240523	9880	109.51	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
31	20240625	111347	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	-650	5	-3.06	8146094700	394194	47.24	21100	21250	20350	27600	14900	21250	20664.51	1.57	0	53253	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5767	0.00	0.00	12	1.41	0.00	0.00	33100	20240523	-37.76	9880	20240329	108.50	33100	-37.76	20240523	9880	108.50	20240329	33100	-37.76	20240523	9880	108.50	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
32	20240625	101345	57	100.00	KOSPI		건설업	N	N	N	N		N	20450	-800	5	-3.76	6866976300	331834	39.77	21100	21250	20350	27600	14900	21250	20693.24	1.57	0	39764	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5726	0.00	0.00	12	1.19	0.00	0.00	33100	20240523	-38.22	9880	20240329	106.98	33100	-38.22	20240523	9880	106.98	20240329	33100	-38.22	20240523	9880	106.98	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
33	20240625	091344	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	-300	5	-1.41	1583605750	75277	9.02	21100	21250	20900	27600	14900	21250	21035.73	1.57	0	12100	22883	22066	21533	20716	20183	21800	20450	56	6350	200	14870	50	1	27997571	5865	0.00	0.00	12	0.27	0.00	0.00	33100	20240523	-36.71	9880	20240329	112.04	33100	-36.71	20240523	9880	112.04	20240329	33100	-36.71	20240523	9880	112.04	20240329	2.66	N	475150	200	55 억		439921	N	N	3	N	00	N
34	20240624	161344	57	100.00	KOSPI		건설업	N	N	N	N		N	21250	-1450	5	-6.39	17669479600	820062	69.45	22300	22350	21000	29500	15900	22700	21546.93	1.51	0	17469	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5949	0.00	0.00	12	2.93	0.00	0.00	33100	20240523	-35.80	9880	20240329	115.08	33100	-35.80	20240523	9880	115.08	20240329	33100	-35.80	20240523	9880	115.08	20240329	2.57	N	475150	200	55 억		423166	N	N	3	N	00	N
35	20240624	151340	57	100.00	KOSPI		건설업	N	N	N	N		N	21250	-1450	5	-6.39	16953480400	786366	66.59	22300	22350	21000	29500	15900	22700	21559.08	1.51	0	9115	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5949	0.00	0.00	12	2.81	0.00	0.00	33100	20240523	-35.80	9880	20240329	115.08	33100	-35.80	20240523	9880	115.08	20240329	33100	-35.80	20240523	9880	115.08	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
36	20240624	141341	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	-1500	5	-6.61	15298687600	708155	59.97	22300	22350	21000	29500	15900	22700	21603.38	1.51	0	-598	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5935	0.00	0.00	12	2.53	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
37	20240624	131339	57	100.00	KOSPI		건설업	N	N	N	N		N	21350	-1350	5	-5.95	12850551600	592650	50.19	22300	22350	21300	29500	15900	22700	21682.98	1.51	0	3692	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5977	0.00	0.00	12	2.12	0.00	0.00	33100	20240523	-35.50	9880	20240329	116.09	33100	-35.50	20240523	9880	116.09	20240329	33100	-35.50	20240523	9880	116.09	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
38	20240624	121340	57	100.00	KOSPI		건설업	N	N	N	N		N	21400	-1300	5	-5.73	12062908700	555807	47.07	22300	22350	21300	29500	15900	22700	21703.17	1.51	0	6299	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5991	0.00	0.00	12	1.99	0.00	0.00	33100	20240523	-35.35	9880	20240329	116.60	33100	-35.35	20240523	9880	116.60	20240329	33100	-35.35	20240523	9880	116.60	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
39	20240624	111342	57	100.00	KOSPI		건설업	N	N	N	N		N	21300	-1400	5	-6.17	10986185350	505516	42.81	22300	22350	21300	29500	15900	22700	21732.36	1.51	0	3488	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	5963	0.00	0.00	12	1.81	0.00	0.00	33100	20240523	-35.65	9880	20240329	115.59	33100	-35.65	20240523	9880	115.59	20240329	33100	-35.65	20240523	9880	115.59	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
40	20240624	101341	57	100.00	KOSPI		건설업	N	N	N	N		N	21700	-1000	5	-4.41	7121276150	325583	27.57	22300	22350	21600	29500	15900	22700	21872.05	1.51	0	5518	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	6075	0.00	0.00	12	1.16	0.00	0.00	33100	20240523	-34.44	9880	20240329	119.64	33100	-34.44	20240523	9880	119.64	20240329	33100	-34.44	20240523	9880	119.64	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
41	20240624	091341	57	100.00	KOSPI		건설업	N	N	N	N		N	21900	-800	5	-3.52	3309485200	150244	12.72	22300	22350	21850	29500	15900	22700	22026.81	1.51	0	1931	24400	23550	22900	22050	21400	23225	21725	56	6800	200	15890	50	1	27997571	6131	0.00	0.00	12	0.54	0.00	0.00	33100	20240523	-33.84	9880	20240329	121.66	33100	-33.84	20240523	9880	121.66	20240329	33100	-33.84	20240523	9880	121.66	20240329	2.57	N	475150	200	55 억		423166	N	N	1	N	00	N
42	20240621	161254	57	100.00	KOSPI		건설업	N	N	N	N		N	22700	-200	5	-0.87	26584707450	1153712	105.26	23400	23750	22250	29750	16050	22900	23044.18	2.09	0	-169464	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6355	0.00	0.00	12	4.12	0.00	0.00	33100	20240523	-31.42	9880	20240329	129.76	33100	-31.42	20240523	9880	129.76	20240329	33100	-31.42	20240523	9880	129.76	20240329	2.67	N	475150	200	55 억		584850	N	N	1	N	00	N
43	20240621	151254	57	100.00	KOSPI		건설업	N	N	N	N		N	22750	-150	5	-0.66	25212092600	1093319	99.75	23400	23750	22250	29750	16050	22900	23060.45	2.09	0	-163073	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6369	0.00	0.00	12	3.91	0.00	0.00	33100	20240523	-31.27	9880	20240329	130.26	33100	-31.27	20240523	9880	130.26	20240329	33100	-31.27	20240523	9880	130.26	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
44	20240621	141253	57	100.00	KOSPI		건설업	N	N	N	N		N	23100	200	2	0.87	21235135250	921228	84.05	23400	23750	22250	29750	16050	22900	23051.24	2.09	0	-154571	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6467	0.00	0.00	12	3.29	0.00	0.00	33100	20240523	-30.21	9880	20240329	133.81	33100	-30.21	20240523	9880	133.81	20240329	33100	-30.21	20240523	9880	133.81	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
45	20240621	131255	57	100.00	KOSPI		건설업	N	N	N	N		N	22950	50	2	0.22	19370312850	839888	76.63	23400	23750	22250	29750	16050	22900	23063.38	2.09	0	-149494	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6425	0.00	0.00	12	3.00	0.00	0.00	33100	20240523	-30.66	9880	20240329	132.29	33100	-30.66	20240523	9880	132.29	20240329	33100	-30.66	20240523	9880	132.29	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
46	20240621	121257	57	100.00	KOSPI		건설업	N	N	N	N		N	22650	-250	5	-1.09	18318307650	793593	72.41	23400	23750	22250	29750	16050	22900	23083.23	2.09	0	-148804	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6341	0.00	0.00	12	2.83	0.00	0.00	33100	20240523	-31.57	9880	20240329	129.25	33100	-31.57	20240523	9880	129.25	20240329	33100	-31.57	20240523	9880	129.25	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
47	20240621	111256	57	100.00	KOSPI		건설업	N	N	N	N		N	22450	-450	5	-1.97	16927765650	731652	66.76	23400	23750	22350	29750	16050	22900	23137.04	2.09	0	-142485	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6285	0.00	0.00	12	2.61	0.00	0.00	33100	20240523	-32.18	9880	20240329	127.23	33100	-32.18	20240523	9880	127.23	20240329	33100	-32.18	20240523	9880	127.23	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
48	20240621	101252	57	100.00	KOSPI		건설업	N	N	N	N		N	23000	100	2	0.44	12841986000	551350	50.31	23400	23750	22700	29750	16050	22900	23293.38	2.09	0	-135010	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6439	0.00	0.00	12	1.97	0.00	0.00	33100	20240523	-30.51	9880	20240329	132.79	33100	-30.51	20240523	9880	132.79	20240329	33100	-30.51	20240523	9880	132.79	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
49	20240621	091258	57	100.00	KOSPI		건설업	N	N	N	N		N	23350	450	2	1.97	4996315900	213317	19.46	23400	23750	23000	29750	16050	22900	23427.16	2.09	0	-53441	24200	23550	22900	22250	21600	23875	22575	56	6850	200	16030	50	1	27997571	6537	0.00	0.00	12	0.76	0.00	0.00	33100	20240523	-29.46	9880	20240329	136.34	33100	-29.46	20240523	9880	136.34	20240329	33100	-29.46	20240523	9880	136.34	20240329	2.67	N	475150	200	55 억		584850	N	N	43	N	00	N
50	20240620	161249	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	-400	5	-1.72	24806056900	1082404	36.79	22800	23550	22250	30250	16350	23300	22917.36	2.10	0	-9694	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6411	0.00	0.00	12	3.87	0.00	0.00	33100	20240523	-30.82	9880	20240329	131.78	33100	-30.82	20240523	9880	131.78	20240329	33100	-30.82	20240523	9880	131.78	20240329	2.70	N	475150	200	55 억		588660	N	N	43	N	00	N
51	20240620	151246	57	100.00	KOSPI		건설업	N	N	N	N		N	22800	-500	5	-2.15	24069631050	1050210	35.69	22800	23550	22250	30250	16350	23300	22918.59	2.10	0	-6282	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6383	0.00	0.00	12	3.75	0.00	0.00	33100	20240523	-31.12	9880	20240329	130.77	33100	-31.12	20240523	9880	130.77	20240329	33100	-31.12	20240523	9880	130.77	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
52	20240620	141250	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	-400	5	-1.72	22073959750	962836	32.72	22800	23550	22250	30250	16350	23300	22925.67	2.10	0	3664	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6411	0.00	0.00	12	3.44	0.00	0.00	33100	20240523	-30.82	9880	20240329	131.78	33100	-30.82	20240523	9880	131.78	20240329	33100	-30.82	20240523	9880	131.78	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
53	20240620	131250	57	100.00	KOSPI		건설업	N	N	N	N		N	22850	-450	5	-1.93	19502165950	851886	28.95	22800	23550	22250	30250	16350	23300	22892.55	2.10	0	-11827	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6397	0.00	0.00	12	3.04	0.00	0.00	33100	20240523	-30.97	9880	20240329	131.28	33100	-30.97	20240523	9880	131.28	20240329	33100	-30.97	20240523	9880	131.28	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
54	20240620	121250	57	100.00	KOSPI		건설업	N	N	N	N		N	23050	-250	5	-1.07	17843925000	779180	26.48	22800	23550	22250	30250	16350	23300	22900.50	2.10	0	-19094	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6453	0.00	0.00	12	2.78	0.00	0.00	33100	20240523	-30.36	9880	20240329	133.30	33100	-30.36	20240523	9880	133.30	20240329	33100	-30.36	20240523	9880	133.30	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
55	20240620	111250	57	100.00	KOSPI		건설업	N	N	N	N		N	23200	-100	5	-0.43	16578747750	724276	24.62	22800	23550	22250	30250	16350	23300	22889.65	2.10	0	-16080	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6495	0.00	0.00	12	2.59	0.00	0.00	33100	20240523	-29.91	9880	20240329	134.82	33100	-29.91	20240523	9880	134.82	20240329	33100	-29.91	20240523	9880	134.82	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
56	20240620	101250	57	100.00	KOSPI		건설업	N	N	N	N		N	23450	150	2	0.64	12778917350	560698	19.06	22800	23550	22250	30250	16350	23300	22790.37	2.10	0	-13236	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6565	0.00	0.00	12	2.00	0.00	0.00	33100	20240523	-29.15	9880	20240329	137.35	33100	-29.15	20240523	9880	137.35	20240329	33100	-29.15	20240523	9880	137.35	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
57	20240620	091257	57	100.00	KOSPI		건설업	N	N	N	N		N	22600	-700	5	-3.00	5082686750	224901	7.64	22800	23000	22250	30250	16350	23300	22597.18	2.10	0	-15615	25400	24350	22950	21900	20500	24875	22425	56	6950	200	16310	50	1	27997571	6327	0.00	0.00	12	0.80	0.00	0.00	33100	20240523	-31.72	9880	20240329	128.74	33100	-31.72	20240523	9880	128.74	20240329	33100	-31.72	20240523	9880	128.74	20240329	2.70	N	475150	200	55 억		588660	N	N	117	N	00	N
58	20240619	161243	57	100.00	KOSPI		건설업	N	N	N	N		N	23300	1450	2	6.64	67725029200	2913559	569.97	21850	24000	21550	28400	15300	21850	23245.03	2.30	0	-47262	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6523	0.00	0.00	12	10.41	0.00	0.00	33100	20240523	-29.61	9880	20240329	135.83	33100	-29.61	20240523	9880	135.83	20240329	33100	-29.61	20240523	9880	135.83	20240329	2.75	N	475150	200	55 억		645150	N	N	117	N	00	N
59	20240619	151245	57	100.00	KOSPI		건설업	N	N	N	N		N	23400	1550	2	7.09	66595020900	2865120	560.49	21850	24000	21550	28400	15300	21850	23243.68	2.30	0	-47767	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6551	0.00	0.00	12	10.23	0.00	0.00	33100	20240523	-29.31	9880	20240329	136.84	33100	-29.31	20240523	9880	136.84	20240329	33100	-29.31	20240523	9880	136.84	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
60	20240619	141254	57	100.00	KOSPI		건설업	N	N	N	N		N	23400	1550	2	7.09	62270588050	2680567	524.39	21850	24000	21550	28400	15300	21850	23230.71	2.30	0	-37237	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6551	0.00	0.00	12	9.57	0.00	0.00	33100	20240523	-29.31	9880	20240329	136.84	33100	-29.31	20240523	9880	136.84	20240329	33100	-29.31	20240523	9880	136.84	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
61	20240619	131241	57	100.00	KOSPI		건설업	N	N	N	N		N	23100	1250	2	5.72	59148756400	2546939	498.25	21850	24000	21550	28400	15300	21850	23223.82	2.30	0	-48858	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6467	0.00	0.00	12	9.10	0.00	0.00	33100	20240523	-30.21	9880	20240329	133.81	33100	-30.21	20240523	9880	133.81	20240329	33100	-30.21	20240523	9880	133.81	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
62	20240619	121241	57	100.00	KOSPI		건설업	N	N	N	N		N	23100	1250	2	5.72	54596687250	2351310	459.98	21850	24000	21550	28400	15300	21850	23220.07	2.30	0	-80593	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6467	0.00	0.00	12	8.40	0.00	0.00	33100	20240523	-30.21	9880	20240329	133.81	33100	-30.21	20240523	9880	133.81	20240329	33100	-30.21	20240523	9880	133.81	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
63	20240619	111245	57	100.00	KOSPI		건설업	N	N	N	N		N	23050	1200	2	5.49	40641140300	1760370	344.37	21850	23900	21550	28400	15300	21850	23087.16	2.30	0	-74811	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6453	0.00	0.00	12	6.29	0.00	0.00	33100	20240523	-30.36	9880	20240329	133.30	33100	-30.36	20240523	9880	133.30	20240329	33100	-30.36	20240523	9880	133.30	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
64	20240619	101249	57	100.00	KOSPI		건설업	N	N	N	N		N	23000	1150	2	5.26	23567966400	1031593	201.81	21850	23500	21550	28400	15300	21850	22846.82	2.30	0	-47206	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6439	0.00	0.00	12	3.68	0.00	0.00	33100	20240523	-30.51	9880	20240329	132.79	33100	-30.51	20240523	9880	132.79	20240329	33100	-30.51	20240523	9880	132.79	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
65	20240619	091253	57	100.00	KOSPI		건설업	N	N	N	N		N	22150	300	2	1.37	1855970600	84724	16.57	21850	22150	21550	28400	15300	21850	21906.51	2.30	0	-3337	22416	22132	21816	21532	21216	22275	21675	56	6550	200	15290	50	1	27997571	6201	0.00	0.00	12	0.30	0.00	0.00	33100	20240523	-33.08	9880	20240329	124.19	33100	-33.08	20240523	9880	124.19	20240329	33100	-33.08	20240523	9880	124.19	20240329	2.75	N	475150	200	55 억		645150	N	N	16	N	00	N
66	20240618	161237	57	100.00	KOSPI		건설업	N	N	N	N		N	21850	200	2	0.92	10899427700	501183	69.79	21500	22100	21500	28100	15200	21650	21747.06	2.16	0	41581	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6117	0.00	0.00	12	1.79	0.00	0.00	33100	20240523	-33.99	9880	20240329	121.15	33100	-33.99	20240523	9880	121.15	20240329	33100	-33.99	20240523	9880	121.15	20240329	2.72	N	475150	200	55 억		604559	N	N	16	N	00	N
67	20240618	151238	57	100.00	KOSPI		건설업	N	N	N	N		N	21700	50	2	0.23	10229201550	470390	65.50	21500	22100	21500	28100	15200	21650	21746.21	2.16	0	36331	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6075	0.00	0.00	12	1.68	0.00	0.00	33100	20240523	-34.44	9880	20240329	119.64	33100	-34.44	20240523	9880	119.64	20240329	33100	-34.44	20240523	9880	119.64	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
68	20240618	141242	57	100.00	KOSPI		건설업	N	N	N	N		N	21650	0	3	0.00	8651752300	397738	55.38	21500	22100	21500	28100	15200	21650	21752.39	2.16	0	26360	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6061	0.00	0.00	12	1.42	0.00	0.00	33100	20240523	-34.59	9880	20240329	119.13	33100	-34.59	20240523	9880	119.13	20240329	33100	-34.59	20240523	9880	119.13	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
69	20240618	131242	57	100.00	KOSPI		건설업	N	N	N	N		N	21650	0	3	0.00	7659087700	351939	49.01	21500	22100	21500	28100	15200	21650	21762.54	2.16	0	20931	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6061	0.00	0.00	12	1.26	0.00	0.00	33100	20240523	-34.59	9880	20240329	119.13	33100	-34.59	20240523	9880	119.13	20240329	33100	-34.59	20240523	9880	119.13	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
70	20240618	121238	57	100.00	KOSPI		건설업	N	N	N	N		N	21650	0	3	0.00	6570871900	301783	42.02	21500	22100	21500	28100	15200	21650	21773.50	2.16	0	20359	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6061	0.00	0.00	12	1.08	0.00	0.00	33100	20240523	-34.59	9880	20240329	119.13	33100	-34.59	20240523	9880	119.13	20240329	33100	-34.59	20240523	9880	119.13	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
71	20240618	111239	57	100.00	KOSPI		건설업	N	N	N	N		N	21750	100	2	0.46	5693254650	261236	36.38	21500	22100	21500	28100	15200	21650	21793.53	2.16	0	16213	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6089	0.00	0.00	12	0.93	0.00	0.00	33100	20240523	-34.29	9880	20240329	120.14	33100	-34.29	20240523	9880	120.14	20240329	33100	-34.29	20240523	9880	120.14	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
72	20240618	101237	57	100.00	KOSPI		건설업	N	N	N	N		N	21850	200	2	0.92	4510771850	206822	28.80	21500	22100	21500	28100	15200	21650	21809.92	2.16	0	8764	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6117	0.00	0.00	12	0.74	0.00	0.00	33100	20240523	-33.99	9880	20240329	121.15	33100	-33.99	20240523	9880	121.15	20240329	33100	-33.99	20240523	9880	121.15	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
73	20240618	091247	57	100.00	KOSPI		건설업	N	N	N	N		N	21950	300	2	1.39	1644632000	75892	10.57	21500	21950	21500	28100	15200	21650	21670.69	2.16	0	9190	22616	22132	21766	21282	20916	21950	21100	56	6450	200	15150	50	1	27997571	6145	0.00	0.00	12	0.27	0.00	0.00	33100	20240523	-33.69	9880	20240329	122.17	33100	-33.69	20240523	9880	122.17	20240329	33100	-33.69	20240523	9880	122.17	20240329	2.72	N	475150	200	55 억		604559	N	N	33	N	00	N
74	20240617	161227	57	100.00	KOSPI		건설업	N	N	N	N		N	21650	-850	5	-3.78	15129727300	695796	64.58	22150	22250	21400	29250	15750	22500	21743.33	1.89	0	70929	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6061	0.00	0.00	12	2.49	0.00	0.00	33100	20240523	-34.59	9880	20240329	119.13	33100	-34.59	20240523	9880	119.13	20240329	33100	-34.59	20240523	9880	119.13	20240329	2.67	N	475150	200	55 억		528625	N	N	33	N	00	N
75	20240617	151235	57	100.00	KOSPI		건설업	N	N	N	N		N	21650	-850	5	-3.78	14296022950	657278	61.01	22150	22250	21400	29250	15750	22500	21748.76	1.89	0	63483	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6061	0.00	0.00	12	2.35	0.00	0.00	33100	20240523	-34.59	9880	20240329	119.13	33100	-34.59	20240523	9880	119.13	20240329	33100	-34.59	20240523	9880	119.13	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
76	20240617	141225	57	100.00	KOSPI		건설업	N	N	N	N		N	21750	-750	5	-3.33	13291886100	610969	56.71	22150	22250	21400	29250	15750	22500	21753.73	1.89	0	57578	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6089	0.00	0.00	12	2.18	0.00	0.00	33100	20240523	-34.29	9880	20240329	120.14	33100	-34.29	20240523	9880	120.14	20240329	33100	-34.29	20240523	9880	120.14	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
77	20240617	131223	57	100.00	KOSPI		건설업	N	N	N	N		N	21700	-800	5	-3.56	12202837050	560901	52.06	22150	22250	21400	29250	15750	22500	21753.94	1.89	0	49656	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6075	0.00	0.00	12	2.00	0.00	0.00	33100	20240523	-34.44	9880	20240329	119.64	33100	-34.44	20240523	9880	119.64	20240329	33100	-34.44	20240523	9880	119.64	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
78	20240617	121224	57	100.00	KOSPI		건설업	N	N	N	N		N	21550	-950	5	-4.22	11250729550	516843	47.97	22150	22250	21400	29250	15750	22500	21766.21	1.89	0	39114	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6033	0.00	0.00	12	1.85	0.00	0.00	33100	20240523	-34.89	9880	20240329	118.12	33100	-34.89	20240523	9880	118.12	20240329	33100	-34.89	20240523	9880	118.12	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
79	20240617	111213	57	100.00	KOSPI		건설업	N	N	N	N		N	21550	-950	5	-4.22	8701591600	398381	36.98	22150	22250	21550	29250	15750	22500	21840.09	1.89	0	33683	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6033	0.00	0.00	12	1.42	0.00	0.00	33100	20240523	-34.89	9880	20240329	118.12	33100	-34.89	20240523	9880	118.12	20240329	33100	-34.89	20240523	9880	118.12	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
80	20240617	101215	57	100.00	KOSPI		건설업	N	N	N	N		N	21950	-550	5	-2.44	6036012150	275751	25.60	22150	22250	21600	29250	15750	22500	21886.28	1.89	0	58835	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6145	0.00	0.00	12	0.98	0.00	0.00	33100	20240523	-33.69	9880	20240329	122.17	33100	-33.69	20240523	9880	122.17	20240329	33100	-33.69	20240523	9880	122.17	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
81	20240617	091218	57	100.00	KOSPI		건설업	N	N	N	N		N	21800	-700	5	-3.11	2670878700	121733	11.30	22150	22250	21600	29250	15750	22500	21934.03	1.89	0	27958	24700	23600	22900	21800	21100	23250	21450	56	6750	200	15750	50	1	27997571	6103	0.00	0.00	12	0.43	0.00	0.00	33100	20240523	-34.14	9880	20240329	120.65	33100	-34.14	20240523	9880	120.65	20240329	33100	-34.14	20240523	9880	120.65	20240329	2.67	N	475150	200	55 억		528625	N	N	1751	N	00	N
82	20240614	161031	57	100.00	KOSPI		건설업	N	N	N	N		N	22500	-1200	5	-5.06	24019383200	1059609	99.17	23950	24000	22200	30800	16600	23700	22667.39	2.12	0	-82708	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6299	0.00	0.00	12	3.78	0.00	0.00	33100	20240523	-32.02	9880	20240329	127.73	33100	-32.02	20240523	9880	127.73	20240329	33100	-32.02	20240523	9880	127.73	20240329	2.67	N	475150	200	55 억		593786	N	N	1751	N	00	N
83	20240614	151035	57	100.00	KOSPI		건설업	N	N	N	N		N	22250	-1450	5	-6.12	22276882300	981653	91.87	23950	24000	22200	30800	16600	23700	22692.02	2.12	0	-90113	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6229	0.00	0.00	12	3.51	0.00	0.00	33100	20240523	-32.78	9880	20240329	125.20	33100	-32.78	20240523	9880	125.20	20240329	33100	-32.78	20240523	9880	125.20	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
84	20240614	141033	57	100.00	KOSPI		건설업	N	N	N	N		N	22350	-1350	5	-5.70	19867138650	873654	81.76	23950	24000	22250	30800	16600	23700	22738.98	2.12	0	-75547	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6257	0.00	0.00	12	3.12	0.00	0.00	33100	20240523	-32.48	9880	20240329	126.21	33100	-32.48	20240523	9880	126.21	20240329	33100	-32.48	20240523	9880	126.21	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
85	20240614	131036	57	100.00	KOSPI		건설업	N	N	N	N		N	22450	-1250	5	-5.27	18527836600	813811	76.16	23950	24000	22250	30800	16600	23700	22765.39	2.12	0	-66010	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6285	0.00	0.00	12	2.91	0.00	0.00	33100	20240523	-32.18	9880	20240329	127.23	33100	-32.18	20240523	9880	127.23	20240329	33100	-32.18	20240523	9880	127.23	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
86	20240614	121043	57	100.00	KOSPI		건설업	N	N	N	N		N	22500	-1200	5	-5.06	17193989550	754437	70.61	23950	24000	22250	30800	16600	23700	22789.06	2.12	0	-54605	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6299	0.00	0.00	12	2.69	0.00	0.00	33100	20240523	-32.02	9880	20240329	127.73	33100	-32.02	20240523	9880	127.73	20240329	33100	-32.02	20240523	9880	127.73	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
87	20240614	111203	57	100.00	KOSPI		건설업	N	N	N	N		N	22300	-1400	5	-5.91	15751028300	690100	64.59	23950	24000	22250	30800	16600	23700	22822.76	2.12	0	-43049	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6243	0.00	0.00	12	2.46	0.00	0.00	33100	20240523	-32.63	9880	20240329	125.71	33100	-32.63	20240523	9880	125.71	20240329	33100	-32.63	20240523	9880	125.71	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
88	20240614	101203	57	100.00	KOSPI		건설업	N	N	N	N		N	22400	-1300	5	-5.49	11968880400	520891	48.75	23950	24000	22350	30800	16600	23700	22976.06	2.12	0	-39374	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6271	0.00	0.00	12	1.86	0.00	0.00	33100	20240523	-32.33	9880	20240329	126.72	33100	-32.33	20240523	9880	126.72	20240329	33100	-32.33	20240523	9880	126.72	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
89	20240614	091209	57	100.00	KOSPI		건설업	N	N	N	N		N	23250	-450	5	-1.90	3202717350	136419	12.77	23950	24000	23150	30800	16600	23700	23475.11	2.12	0	-31286	24666	24182	23666	23182	22666	24425	23425	56	7100	200	16590	50	1	27997571	6509	0.00	0.00	12	0.49	0.00	0.00	33100	20240523	-29.76	9880	20240329	135.32	33100	-29.76	20240523	9880	135.32	20240329	33100	-29.76	20240523	9880	135.32	20240329	2.67	N	475150	200	55 억		593786	N	N	132	N	00	N
90	20240613	161148	57	100.00	KOSPI		건설업	N	N	N	N		N	23700	550	2	2.38	24595996850	1040514	121.02	23500	24150	23150	30050	16250	23150	23638.24	2.17	0	-15327	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6635	0.00	0.00	12	3.72	0.00	0.00	33100	20240523	-28.40	9880	20240329	139.88	33100	-28.40	20240523	9880	139.88	20240329	33100	-28.40	20240523	9880	139.88	20240329	2.62	N	475150	200	55 억		608338	N	N	132	N	00	N
91	20240613	151209	57	100.00	KOSPI		건설업	N	N	N	N		N	23650	500	2	2.16	23731114450	1004021	116.77	23500	24150	23150	30050	16250	23150	23636.09	2.17	0	-4963	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6621	0.00	0.00	12	3.59	0.00	0.00	33100	20240523	-28.55	9880	20240329	139.37	33100	-28.55	20240523	9880	139.37	20240329	33100	-28.55	20240523	9880	139.37	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
92	20240613	141156	57	100.00	KOSPI		건설업	N	N	N	N		N	23550	400	2	1.73	15595401700	663615	77.18	23500	23850	23150	30050	16250	23150	23500.70	2.17	0	15360	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6593	0.00	0.00	12	2.37	0.00	0.00	33100	20240523	-28.85	9880	20240329	138.36	33100	-28.85	20240523	9880	138.36	20240329	33100	-28.85	20240523	9880	138.36	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
93	20240613	131156	57	100.00	KOSPI		건설업	N	N	N	N		N	23600	450	2	1.94	13469598200	573665	66.72	23500	23850	23150	30050	16250	23150	23479.93	2.17	0	13158	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6607	0.00	0.00	12	2.05	0.00	0.00	33100	20240523	-28.70	9880	20240329	138.87	33100	-28.70	20240523	9880	138.87	20240329	33100	-28.70	20240523	9880	138.87	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
94	20240613	121157	57	100.00	KOSPI		건설업	N	N	N	N		N	23350	200	2	0.86	8792494950	375982	43.73	23500	23700	23150	30050	16250	23150	23385.44	2.17	0	6850	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6537	0.00	0.00	12	1.34	0.00	0.00	33100	20240523	-29.46	9880	20240329	136.34	33100	-29.46	20240523	9880	136.34	20240329	33100	-29.46	20240523	9880	136.34	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
95	20240613	111152	57	100.00	KOSPI		건설업	N	N	N	N		N	23300	150	2	0.65	8050199500	344069	40.02	23500	23700	23150	30050	16250	23150	23397.08	2.17	0	11019	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6523	0.00	0.00	12	1.23	0.00	0.00	33100	20240523	-29.61	9880	20240329	135.83	33100	-29.61	20240523	9880	135.83	20240329	33100	-29.61	20240523	9880	135.83	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
96	20240613	101150	57	100.00	KOSPI		건설업	N	N	N	N		N	23500	350	2	1.51	5921971600	252770	29.40	23500	23700	23150	30050	16250	23150	23428.34	2.17	0	11606	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6579	0.00	0.00	12	0.90	0.00	0.00	33100	20240523	-29.00	9880	20240329	137.85	33100	-29.00	20240523	9880	137.85	20240329	33100	-29.00	20240523	9880	137.85	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
97	20240613	091159	57	100.00	KOSPI		건설업	N	N	N	N		N	23300	150	2	0.65	1651629450	70838	8.24	23500	23500	23150	30050	16250	23150	23315.68	2.17	0	-10660	24716	23932	23366	22582	22016	23650	22300	56	6900	200	16200	50	1	27997571	6523	0.00	0.00	12	0.25	0.00	0.00	33100	20240523	-29.61	9880	20240329	135.83	33100	-29.61	20240523	9880	135.83	20240329	33100	-29.61	20240523	9880	135.83	20240329	2.62	N	475150	200	55 억		608338	N	N	69	N	00	N
98	20240612	161140	57	100.00	KOSPI		건설업	N	N	N	N		N	23150	-350	5	-1.49	19742890500	845159	59.06	23500	24150	22800	30550	16450	23500	23360.39	1.96	0	59865	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6481	0.00	0.00	12	3.02	0.00	0.00	33100	20240523	-30.06	9880	20240329	134.31	33100	-30.06	20240523	9880	134.31	20240329	33100	-30.06	20240523	9880	134.31	20240329	2.70	N	475150	200	55 억		548407	N	N	69	N	00	N
99	20240612	151152	57	100.00	KOSPI		건설업	N	N	N	N		N	23000	-500	5	-2.13	18445906650	788912	55.13	23500	24150	22800	30550	16450	23500	23381.42	1.96	0	39178	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6439	0.00	0.00	12	2.82	0.00	0.00	33100	20240523	-30.51	9880	20240329	132.79	33100	-30.51	20240523	9880	132.79	20240329	33100	-30.51	20240523	9880	132.79	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
100	20240612	141146	57	100.00	KOSPI		건설업	N	N	N	N		N	23050	-450	5	-1.91	14594024950	621249	43.41	23500	24150	23050	30550	16450	23500	23491.42	1.96	0	24924	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6453	0.00	0.00	12	2.22	0.00	0.00	33100	20240523	-30.36	9880	20240329	133.30	33100	-30.36	20240523	9880	133.30	20240329	33100	-30.36	20240523	9880	133.30	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
101	20240612	131147	57	100.00	KOSPI		건설업	N	N	N	N		N	23200	-300	5	-1.28	13062228750	555137	38.79	23500	24150	23100	30550	16450	23500	23529.75	1.96	0	29542	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6495	0.00	0.00	12	1.98	0.00	0.00	33100	20240523	-29.91	9880	20240329	134.82	33100	-29.91	20240523	9880	134.82	20240329	33100	-29.91	20240523	9880	134.82	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
102	20240612	121145	57	100.00	KOSPI		건설업	N	N	N	N		N	23300	-200	5	-0.85	11041231100	467967	32.70	23500	24150	23200	30550	16450	23500	23594.08	1.96	0	19821	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6523	0.00	0.00	12	1.67	0.00	0.00	33100	20240523	-29.61	9880	20240329	135.83	33100	-29.61	20240523	9880	135.83	20240329	33100	-29.61	20240523	9880	135.83	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
103	20240612	111143	57	100.00	KOSPI		건설업	N	N	N	N		N	23450	-50	5	-0.21	9002701300	380544	26.59	23500	24150	23350	30550	16450	23500	23657.54	1.96	0	10322	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6565	0.00	0.00	12	1.36	0.00	0.00	33100	20240523	-29.15	9880	20240329	137.35	33100	-29.15	20240523	9880	137.35	20240329	33100	-29.15	20240523	9880	137.35	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
104	20240612	101147	57	100.00	KOSPI		건설업	N	N	N	N		N	23450	-50	5	-0.21	6792235850	286406	20.01	23500	24150	23350	30550	16450	23500	23715.58	1.96	0	7548	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6565	0.00	0.00	12	1.02	0.00	0.00	33100	20240523	-29.15	9880	20240329	137.35	33100	-29.15	20240523	9880	137.35	20240329	33100	-29.15	20240523	9880	137.35	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
105	20240612	091148	57	100.00	KOSPI		건설업	N	N	N	N		N	23750	250	2	1.06	1754528800	74457	5.20	23500	23850	23350	30550	16450	23500	23564.52	1.96	0	15074	25966	24732	24116	22882	22266	24425	22575	56	7050	200	16450	50	1	27997571	6649	0.00	0.00	12	0.27	0.00	0.00	33100	20240523	-28.25	9880	20240329	140.38	33100	-28.25	20240523	9880	140.38	20240329	33100	-28.25	20240523	9880	140.38	20240329	2.70	N	475150	200	55 억		548407	N	N	26	N	00	N
106	20240610	161135	57	100.00	KOSPI		건설업	N	N	N	N		N	24700	650	2	2.70	43775218050	1783245	66.73	24000	25150	23550	31250	16850	24050	24547.88	2.71	0	-53869	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6915	0.00	0.00	12	6.37	0.00	0.00	33100	20240523	-25.38	9880	20240329	150.00	33100	-25.38	20240523	9880	150.00	20240329	33100	-25.38	20240523	9880	150.00	20240329	2.39	N	475150	200	55 억		760060	N	N	53	N	00	N
107	20240610	151145	57	100.00	KOSPI		건설업	N	N	N	N		N	24650	600	2	2.49	42136921500	1716890	64.25	24000	25150	23550	31250	16850	24050	24542.76	2.71	0	-46253	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6901	0.00	0.00	12	6.13	0.00	0.00	33100	20240523	-25.53	9880	20240329	149.49	33100	-25.53	20240523	9880	149.49	20240329	33100	-25.53	20240523	9880	149.49	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
108	20240610	141141	57	100.00	KOSPI		건설업	N	N	N	N		N	24900	850	2	3.53	34102298250	1394022	52.16	24000	25050	23550	31250	16850	24050	24463.43	2.71	0	-48591	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6971	0.00	0.00	12	4.98	0.00	0.00	33100	20240523	-24.77	9880	20240329	152.02	33100	-24.77	20240523	9880	152.02	20240329	33100	-24.77	20240523	9880	152.02	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
109	20240610	131137	57	100.00	KOSPI		건설업	N	N	N	N		N	24550	500	2	2.08	29725006850	1216635	45.53	24000	25050	23550	31250	16850	24050	24432.34	2.71	0	-68381	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6873	0.00	0.00	12	4.35	0.00	0.00	33100	20240523	-25.83	9880	20240329	148.48	33100	-25.83	20240523	9880	148.48	20240329	33100	-25.83	20240523	9880	148.48	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
110	20240610	121139	57	100.00	KOSPI		건설업	N	N	N	N		N	24550	500	2	2.08	16415171950	678679	25.40	24000	24600	23550	31250	16850	24050	24187.07	2.71	0	16329	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6873	0.00	0.00	12	2.42	0.00	0.00	33100	20240523	-25.83	9880	20240329	148.48	33100	-25.83	20240523	9880	148.48	20240329	33100	-25.83	20240523	9880	148.48	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
111	20240610	111142	57	100.00	KOSPI		건설업	N	N	N	N		N	24400	350	2	1.46	14476163850	599070	22.42	24000	24600	23550	31250	16850	24050	24164.51	2.71	0	-8201	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6831	0.00	0.00	12	2.14	0.00	0.00	33100	20240523	-26.28	9880	20240329	146.96	33100	-26.28	20240523	9880	146.96	20240329	33100	-26.28	20240523	9880	146.96	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
112	20240610	101138	57	100.00	KOSPI		건설업	N	N	N	N		N	24150	100	2	0.42	10886416850	451812	16.91	24000	24550	23550	31250	16850	24050	24095.08	2.71	0	-18447	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6761	0.00	0.00	12	1.61	0.00	0.00	33100	20240523	-27.04	9880	20240329	144.43	33100	-27.04	20240523	9880	144.43	20240329	33100	-27.04	20240523	9880	144.43	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
113	20240610	091144	57	100.00	KOSPI		건설업	N	N	N	N		N	23800	-250	5	-1.04	3504257500	146652	5.49	24000	24300	23550	31250	16850	24050	23894.40	2.71	0	-33251	26050	25050	24100	23100	22150	25550	23600	56	7200	200	16830	50	1	27997571	6663	0.00	0.00	12	0.52	0.00	0.00	33100	20240523	-28.10	9880	20240329	140.89	33100	-28.10	20240523	9880	140.89	20240329	33100	-28.10	20240523	9880	140.89	20240329	2.39	N	475150	200	55 억		760060	N	N	62	N	00	N
114	20240607	161213	57	100.00	KOSPI		건설업	N	N	N	N		N	24050	500	2	2.12	64081813400	2652524	100.65	23550	25100	23150	30600	16500	23550	24160.28	2.61	0	54313	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6733	0.00	0.00	12	9.47	0.00	0.00	33100	20240523	-27.34	9880	20240329	143.42	33100	-27.34	20240523	9880	143.42	20240329	33100	-27.34	20240523	9880	143.42	20240329	2.32	N	475150	200	55 억		729616	N	N	62	N	00	N
115	20240607	151229	57	100.00	KOSPI		건설업	N	N	N	N		N	24050	500	2	2.12	62421574000	2583384	98.03	23550	25100	23150	30600	16500	23550	24164.01	2.61	0	40018	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6733	0.00	0.00	12	9.23	0.00	0.00	33100	20240523	-27.34	9880	20240329	143.42	33100	-27.34	20240523	9880	143.42	20240329	33100	-27.34	20240523	9880	143.42	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
116	20240607	141214	57	100.00	KOSPI		건설업	N	N	N	N		N	24350	800	2	3.40	49874467950	2069002	78.51	23550	25100	23150	30600	16500	23550	24107.03	2.61	0	11396	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6817	0.00	0.00	12	7.39	0.00	0.00	33100	20240523	-26.44	9880	20240329	146.46	33100	-26.44	20240523	9880	146.46	20240329	33100	-26.44	20240523	9880	146.46	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
117	20240607	131215	57	100.00	KOSPI		건설업	N	N	N	N		N	23700	150	2	0.64	21468043850	909929	34.53	23550	23950	23150	30600	16500	23550	23593.36	2.61	0	25248	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6635	0.00	0.00	12	3.25	0.00	0.00	33100	20240523	-28.40	9880	20240329	139.88	33100	-28.40	20240523	9880	139.88	20240329	33100	-28.40	20240523	9880	139.88	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
118	20240607	121220	57	100.00	KOSPI		건설업	N	N	N	N		N	23650	100	2	0.42	19702575300	835125	31.69	23550	23950	23150	30600	16500	23550	23592.64	2.61	0	27745	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6621	0.00	0.00	12	2.98	0.00	0.00	33100	20240523	-28.55	9880	20240329	139.37	33100	-28.55	20240523	9880	139.37	20240329	33100	-28.55	20240523	9880	139.37	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
119	20240607	111200	57	100.00	KOSPI		건설업	N	N	N	N		N	23600	50	2	0.21	17416549650	738530	28.02	23550	23950	23150	30600	16500	23550	23582.97	2.61	0	36895	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6607	0.00	0.00	12	2.64	0.00	0.00	33100	20240523	-28.70	9880	20240329	138.87	33100	-28.70	20240523	9880	138.87	20240329	33100	-28.70	20240523	9880	138.87	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
120	20240607	101220	57	100.00	KOSPI		건설업	N	N	N	N		N	23300	-250	5	-1.06	12750283950	541649	20.55	23550	23850	23150	30600	16500	23550	23539.65	2.61	0	30050	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6523	0.00	0.00	12	1.93	0.00	0.00	33100	20240523	-29.61	9880	20240329	135.83	33100	-29.61	20240523	9880	135.83	20240329	33100	-29.61	20240523	9880	135.83	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
121	20240607	091218	57	100.00	KOSPI		건설업	N	N	N	N		N	23700	150	2	0.64	4077928850	174223	6.61	23550	23750	23150	30600	16500	23550	23401.76	2.61	0	36517	26183	24866	24033	22716	21883	24450	22300	56	7050	200	16480	50	1	27997571	6635	0.00	0.00	12	0.62	0.00	0.00	33100	20240523	-28.40	9880	20240329	139.88	33100	-28.40	20240523	9880	139.88	20240329	33100	-28.40	20240523	9880	139.88	20240329	2.32	N	475150	200	55 억		729616	N	N	16	N	00	N
122	20240605	161214	57	100.00	KOSPI		건설업	N	N	N	N		N	23550	-1900	5	-7.47	62234680850	2598968	88.19	25100	25350	23200	33050	17850	25450	23944.10	2.87	0	-29176	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6593	0.00	0.00	12	9.28	0.00	0.00	33100	20240523	-28.85	9880	20240329	138.36	33100	-28.85	20240523	9880	138.36	20240329	33100	-28.85	20240523	9880	138.36	20240329	2.10	N	475150	200	55 억		803067	N	N	2	N	00	N
123	20240605	151212	57	100.00	KOSPI		건설업	N	N	N	N		N	23700	-1750	5	-6.88	59616264800	2487601	84.41	25100	25350	23200	33050	17850	25450	23962.94	2.87	0	-57203	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6635	0.00	0.00	12	8.89	0.00	0.00	33100	20240523	-28.40	9880	20240329	139.88	33100	-28.40	20240523	9880	139.88	20240329	33100	-28.40	20240523	9880	139.88	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
124	20240605	141212	57	100.00	KOSPI		건설업	N	N	N	N		N	23400	-2050	5	-8.06	54011577150	2248118	76.29	25100	25350	23200	33050	17850	25450	24022.67	2.87	0	-107649	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6551	0.00	0.00	12	8.03	0.00	0.00	33100	20240523	-29.31	9880	20240329	136.84	33100	-29.31	20240523	9880	136.84	20240329	33100	-29.31	20240523	9880	136.84	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
125	20240605	131211	57	100.00	KOSPI		건설업	N	N	N	N		N	23500	-1950	5	-7.66	48111078700	1995634	67.72	25100	25350	23350	33050	17850	25450	24105.43	2.87	0	-112811	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6579	0.00	0.00	12	7.13	0.00	0.00	33100	20240523	-29.00	9880	20240329	137.85	33100	-29.00	20240523	9880	137.85	20240329	33100	-29.00	20240523	9880	137.85	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
126	20240605	121208	57	100.00	KOSPI		건설업	N	N	N	N		N	23450	-2000	5	-7.86	45044755950	1865342	63.30	25100	25350	23350	33050	17850	25450	24145.42	2.87	0	-107902	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6565	0.00	0.00	12	6.66	0.00	0.00	33100	20240523	-29.15	9880	20240329	137.35	33100	-29.15	20240523	9880	137.35	20240329	33100	-29.15	20240523	9880	137.35	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
127	20240605	111211	57	100.00	KOSPI		건설업	N	N	N	N		N	23850	-1600	5	-6.29	38268439000	1578495	53.56	25100	25350	23550	33050	17850	25450	24240.52	2.87	0	-97150	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6677	0.00	0.00	12	5.64	0.00	0.00	33100	20240523	-27.95	9880	20240329	141.40	33100	-27.95	20240523	9880	141.40	20240329	33100	-27.95	20240523	9880	141.40	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
128	20240605	101207	57	100.00	KOSPI		건설업	N	N	N	N		N	23900	-1550	5	-6.09	31116856200	1279559	43.42	25100	25350	23550	33050	17850	25450	24314.82	2.87	0	-90544	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6691	0.00	0.00	12	4.57	0.00	0.00	33100	20240523	-27.79	9880	20240329	141.90	33100	-27.79	20240523	9880	141.90	20240329	33100	-27.79	20240523	9880	141.90	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
129	20240605	091207	57	100.00	KOSPI		건설업	N	N	N	N		N	24550	-900	5	-3.54	9676433850	391210	13.27	25100	25350	24300	33050	17850	25450	24727.13	2.87	0	-48356	27116	26282	25416	24582	23716	25850	24150	56	7600	200	17810	50	1	27997571	6873	0.00	0.00	12	1.40	0.00	0.00	33100	20240523	-25.83	9880	20240329	148.48	33100	-25.83	20240523	9880	148.48	20240329	33100	-25.83	20240523	9880	148.48	20240329	2.10	N	475150	200	55 억		803067	N	N	23	N	00	N
130	20240604	161157	57	100.00	KOSPI		건설업	N	N	N	N		N	25450	-50	5	-0.20	73788920600	2891004	122.40	25650	26250	24550	33150	17850	25500	25524.02	3.00	0	-19594	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7125	0.00	0.00	12	10.33	0.00	0.00	33100	20240523	-23.11	9880	20240329	157.59	33100	-23.11	20240523	9880	157.59	20240329	33100	-23.11	20240523	9880	157.59	20240329	2.20	N	475150	200	55 억		838877	N	N	23	N	00	N
131	20240604	151159	57	100.00	KOSPI		건설업	N	N	N	N		N	25500	0	3	0.00	70483826650	2760870	116.89	25650	26250	24550	33150	17850	25500	25529.67	3.00	0	-9294	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7139	0.00	0.00	12	9.86	0.00	0.00	33100	20240523	-22.96	9880	20240329	158.10	33100	-22.96	20240523	9880	158.10	20240329	33100	-22.96	20240523	9880	158.10	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
132	20240604	141201	57	100.00	KOSPI		건설업	N	N	N	N		N	25750	250	2	0.98	62596465250	2452779	103.84	25650	26250	24550	33150	17850	25500	25520.70	3.00	0	28196	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7209	0.00	0.00	12	8.76	0.00	0.00	33100	20240523	-22.21	9880	20240329	160.63	33100	-22.21	20240523	9880	160.63	20240329	33100	-22.21	20240523	9880	160.63	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
133	20240604	131158	57	100.00	KOSPI		건설업	N	N	N	N		N	25650	150	2	0.59	49205821500	1937871	82.04	25650	26150	24550	33150	17850	25500	25391.19	3.00	0	77496	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7181	0.00	0.00	12	6.92	0.00	0.00	33100	20240523	-22.51	9880	20240329	159.62	33100	-22.51	20240523	9880	159.62	20240329	33100	-22.51	20240523	9880	159.62	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
134	20240604	121156	57	100.00	KOSPI		건설업	N	N	N	N		N	25950	450	2	1.76	45035404650	1776562	75.21	25650	26150	24550	33150	17850	25500	25349.00	3.00	0	59797	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7265	0.00	0.00	12	6.35	0.00	0.00	33100	20240523	-21.60	9880	20240329	162.65	33100	-21.60	20240523	9880	162.65	20240329	33100	-21.60	20240523	9880	162.65	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
135	20240604	111152	57	100.00	KOSPI		건설업	N	N	N	N		N	25750	250	2	0.98	31501531550	1252127	53.01	25650	25800	24550	33150	17850	25500	25155.98	3.00	0	75910	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	7209	0.00	0.00	12	4.47	0.00	0.00	33100	20240523	-22.21	9880	20240329	160.63	33100	-22.21	20240523	9880	160.63	20240329	33100	-22.21	20240523	9880	160.63	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
136	20240604	101155	57	100.00	KOSPI		건설업	N	N	N	N		N	24750	-750	5	-2.94	21187131500	846997	35.86	25650	25700	24550	33150	17850	25500	25009.27	3.00	0	28399	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	6929	0.00	0.00	12	3.03	0.00	0.00	33100	20240523	-25.23	9880	20240329	150.51	33100	-25.23	20240523	9880	150.51	20240329	33100	-25.23	20240523	9880	150.51	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
137	20240604	091154	57	100.00	KOSPI		건설업	N	N	N	N		N	25000	-500	5	-1.96	6785254550	267640	11.33	25650	25700	25000	33150	17850	25500	25347.10	3.00	0	-22024	27566	26532	25766	24732	23966	26150	24350	56	7650	200	17850	50	1	27997571	6999	0.00	0.00	12	0.96	0.00	0.00	33100	20240523	-24.47	9880	20240329	153.04	33100	-24.47	20240523	9880	153.04	20240329	33100	-24.47	20240523	9880	153.04	20240329	2.20	N	475150	200	55 억		838877	N	N	58	N	00	N
138	20240603	161141	57	100.00	KOSPI		건설업	N	N	N	N		N	25500	-800	5	-3.04	59594417800	2324142	39.36	26000	26800	25000	34150	18450	26300	25640.32	2.41	0	164544	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7139	0.00	0.00	12	8.30	0.00	0.00	33100	20240523	-22.96	9880	20240329	158.10	33100	-22.96	20240523	9880	158.10	20240329	33100	-22.96	20240523	9880	158.10	20240329	2.23	N	475150	200	55 억		675611	N	N	58	N	00	N
139	20240603	151142	57	100.00	KOSPI		건설업	N	N	N	N		N	25350	-950	5	-3.61	56178746900	2190063	37.09	26000	26800	25000	34150	18450	26300	25650.08	2.41	0	153693	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7097	0.00	0.00	12	7.82	0.00	0.00	33100	20240523	-23.41	9880	20240329	156.58	33100	-23.41	20240523	9880	156.58	20240329	33100	-23.41	20240523	9880	156.58	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
140	20240603	141141	57	100.00	KOSPI		건설업	N	N	N	N		N	25500	-800	5	-3.04	50178155300	1952070	33.06	26000	26800	25000	34150	18450	26300	25703.47	2.41	0	124035	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7139	0.00	0.00	12	6.97	0.00	0.00	33100	20240523	-22.96	9880	20240329	158.10	33100	-22.96	20240523	9880	158.10	20240329	33100	-22.96	20240523	9880	158.10	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
141	20240603	131141	57	100.00	KOSPI		건설업	N	N	N	N		N	25100	-1200	5	-4.56	45789925750	1779709	30.14	26000	26800	25000	34150	18450	26300	25727.17	2.41	0	99877	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7027	0.00	0.00	12	6.36	0.00	0.00	33100	20240523	-24.17	9880	20240329	154.05	33100	-24.17	20240523	9880	154.05	20240329	33100	-24.17	20240523	9880	154.05	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
142	20240603	121140	57	100.00	KOSPI		건설업	N	N	N	N		N	25200	-1100	5	-4.18	43026581900	1669937	28.28	26000	26800	25000	34150	18450	26300	25763.68	2.41	0	109082	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7055	0.00	0.00	12	5.96	0.00	0.00	33100	20240523	-23.87	9880	20240329	155.06	33100	-23.87	20240523	9880	155.06	20240329	33100	-23.87	20240523	9880	155.06	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
143	20240603	111135	57	100.00	KOSPI		건설업	N	N	N	N		N	25150	-1150	5	-4.37	36924463400	1427411	24.18	26000	26800	25050	34150	18450	26300	25866.52	2.41	0	99133	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7041	0.00	0.00	12	5.10	0.00	0.00	33100	20240523	-24.02	9880	20240329	154.55	33100	-24.02	20240523	9880	154.55	20240329	33100	-24.02	20240523	9880	154.55	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
144	20240603	101128	57	100.00	KOSPI		건설업	N	N	N	N		N	25850	-450	5	-1.71	22777715500	871783	14.77	26000	26800	25500	34150	18450	26300	26126.68	2.41	0	43070	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7237	0.00	0.00	12	3.11	0.00	0.00	33100	20240523	-21.90	9880	20240329	161.64	33100	-21.90	20240523	9880	161.64	20240329	33100	-21.90	20240523	9880	161.64	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N
145	20240603	091127	57	100.00	KOSPI		건설업	N	N	N	N		N	26450	150	2	0.57	8650843200	332601	5.63	26000	26550	25500	34150	18450	26300	26004.94	2.41	0	37513	29033	27666	26983	25616	24933	27325	25275	56	7850	200	18410	50	1	27997571	7405	0.00	0.00	12	1.19	0.00	0.00	33100	20240523	-20.09	9880	20240329	167.71	33100	-20.09	20240523	9880	167.71	20240329	33100	-20.09	20240523	9880	167.71	20240329	2.23	N	475150	200	55 억		675611	N	N	3	N	00	N