KissMeData/005960/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	160219	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	10	2	0.19	139657310	26930	173.51	5220	5220	5160	6700	3620	5160	5185.94	1.27	0	2305	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1186	-27.07	0.21	12	0.12	-191.00	25207.00	9190	20230524	-43.74	4795	20240416	7.82	5850	-11.62	20240102	4795	7.82	20240416	9190	-43.74	20230524	4795	7.82	20240416	0.20	N	005960	5000	1147 억		290523	N	N	118	N	00	N
3	20240430	150219	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	20	2	0.39	137475270	26508	170.79	5220	5220	5160	6700	3620	5160	5186.18	1.27	0	2338	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1189	-27.12	0.21	12	0.12	-191.00	25207.00	9190	20230524	-43.63	4795	20240416	8.03	5850	-11.45	20240102	4795	8.03	20240416	9190	-43.63	20230524	4795	8.03	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
4	20240430	140219	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	30	2	0.58	117827410	22715	146.35	5220	5220	5160	6700	3620	5160	5187.21	1.27	0	1469	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1191	-27.17	0.21	12	0.10	-191.00	25207.00	9190	20230524	-43.53	4795	20240416	8.24	5850	-11.28	20240102	4795	8.24	20240416	9190	-43.53	20230524	4795	8.24	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
5	20240430	130219	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	30	2	0.58	113910840	21960	141.49	5220	5220	5160	6700	3620	5160	5187.20	1.27	0	1326	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1191	-27.17	0.21	12	0.10	-191.00	25207.00	9190	20230524	-43.53	4795	20240416	8.24	5850	-11.28	20240102	4795	8.24	20240416	9190	-43.53	20230524	4795	8.24	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
6	20240430	120219	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	30	2	0.58	103050260	19868	128.01	5220	5220	5160	6700	3620	5160	5186.75	1.27	0	716	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1191	-27.17	0.21	12	0.09	-191.00	25207.00	9190	20230524	-43.53	4795	20240416	8.24	5850	-11.28	20240102	4795	8.24	20240416	9190	-43.53	20230524	4795	8.24	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
7	20240430	110218	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	20	2	0.39	89691100	17292	111.41	5220	5220	5160	6700	3620	5160	5186.86	1.27	0	643	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1189	-27.12	0.21	12	0.08	-191.00	25207.00	9190	20230524	-43.63	4795	20240416	8.03	5850	-11.45	20240102	4795	8.03	20240416	9190	-43.63	20230524	4795	8.03	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
8	20240430	100216	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	40	2	0.78	47464100	9161	59.02	5220	5220	5160	6700	3620	5160	5181.10	1.27	0	338	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1193	-27.23	0.21	12	0.04	-191.00	25207.00	9190	20230524	-43.42	4795	20240416	8.45	5850	-11.11	20240102	4795	8.45	20240416	9190	-43.42	20230524	4795	8.45	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
9	20240430	090223	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	10	2	0.19	468450	90	0.58	5220	5220	5170	6700	3620	5160	5205.00	1.27	0	-27	5240	5200	5170	5130	5100	5220	5150	1147	1540	5000	3710	10	1	22944443	1186	-27.07	0.21	12	0.00	-191.00	25207.00	9190	20230524	-43.74	4795	20240416	7.82	5850	-11.62	20240102	4795	7.82	20240416	9190	-43.74	20230524	4795	7.82	20240416	0.20	N	005960	5000	1147 억		290523	N	N	477	N	00	N
10	20240429	160217	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	20	2	0.39	80274980	15485	92.63	5140	5210	5140	6680	3600	5140	5184.06	1.25	0	3715	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1184	-27.02	0.20	12	0.07	-191.00	25207.00	9190	20230524	-43.85	4795	20240416	7.61	5850	-11.79	20240102	4795	7.61	20240416	9190	-43.85	20230524	4795	7.61	20240416	0.20	N	005960	5000	1147 억		286696	N	N	477	N	00	N
11	20240429	150218	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	50	2	0.97	71915050	13869	82.96	5140	5210	5140	6680	3600	5140	5185.33	1.25	0	3188	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1191	-27.17	0.21	12	0.06	-191.00	25207.00	9190	20230524	-43.53	4795	20240416	8.24	5850	-11.28	20240102	4795	8.24	20240416	9190	-43.53	20230524	4795	8.24	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
12	20240429	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	60	2	1.17	54890330	10596	63.38	5140	5210	5140	6680	3600	5140	5180.31	1.25	0	2395	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1193	-27.23	0.21	12	0.05	-191.00	25207.00	9190	20230524	-43.42	4795	20240416	8.45	5850	-11.11	20240102	4795	8.45	20240416	9190	-43.42	20230524	4795	8.45	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
13	20240429	130218	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	40	2	0.78	49516150	9561	57.19	5140	5210	5140	6680	3600	5140	5179.00	1.25	0	2024	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1189	-27.12	0.21	12	0.04	-191.00	25207.00	9190	20230524	-43.63	4795	20240416	8.03	5850	-11.45	20240102	4795	8.03	20240416	9190	-43.63	20230524	4795	8.03	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
14	20240429	120218	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	30	2	0.58	23463560	4542	27.17	5140	5180	5140	6680	3600	5140	5165.94	1.25	0	1230	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1186	-27.07	0.21	12	0.02	-191.00	25207.00	9190	20230524	-43.74	4795	20240416	7.82	5850	-11.62	20240102	4795	7.82	20240416	9190	-43.74	20230524	4795	7.82	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
15	20240429	110217	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	40	2	0.78	19545840	3784	22.64	5140	5180	5140	6680	3600	5140	5165.43	1.25	0	840	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1189	-27.12	0.21	12	0.02	-191.00	25207.00	9190	20230524	-43.63	4795	20240416	8.03	5850	-11.45	20240102	4795	8.03	20240416	9190	-43.63	20230524	4795	8.03	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
16	20240429	100218	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	30	2	0.58	10164040	1968	11.77	5140	5180	5140	6680	3600	5140	5164.73	1.25	0	632	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1186	-27.07	0.21	12	0.01	-191.00	25207.00	9190	20230524	-43.74	4795	20240416	7.82	5850	-11.62	20240102	4795	7.82	20240416	9190	-43.74	20230524	4795	7.82	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
17	20240429	090218	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	0	3	0.00	591100	115	0.69	5140	5140	5140	6680	3600	5140	5140.00	1.25	0	-108	5293	5216	5153	5076	5013	5210	5070	1147	1540	5000	3700	10	1	22944443	1179	-26.91	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.07	4795	20240416	7.19	5850	-12.14	20240102	4795	7.19	20240416	9190	-44.07	20230524	4795	7.19	20240416	0.20	N	005960	5000	1147 억		286696	N	N	385	N	00	N
18	20240426	160217	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	0	3	0.00	85951790	16712	28.56	5140	5230	5090	6680	3600	5140	5143.12	1.25	0	-21	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1179	-26.91	0.20	12	0.07	-191.00	25207.00	9190	20230524	-44.07	4795	20240416	7.19	5850	-12.14	20240102	4795	7.19	20240416	9190	-44.07	20230524	4795	7.19	20240416	0.20	N	005960	5000	1147 억		286752	N	N	385	N	00	N
19	20240426	150218	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	0	3	0.00	81771600	15899	27.17	5140	5230	5090	6680	3600	5140	5143.19	1.25	0	-109	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1179	-26.91	0.20	12	0.07	-191.00	25207.00	9190	20230524	-44.07	4795	20240416	7.19	5850	-12.14	20240102	4795	7.19	20240416	9190	-44.07	20230524	4795	7.19	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
20	20240426	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-10	5	-0.19	63923370	12430	21.24	5140	5230	5090	6680	3600	5140	5142.67	1.25	0	-130	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1177	-26.86	0.20	12	0.05	-191.00	25207.00	9190	20230524	-44.18	4795	20240416	6.99	5850	-12.31	20240102	4795	6.99	20240416	9190	-44.18	20230524	4795	6.99	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
21	20240426	130216	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-20	5	-0.39	59724700	11612	19.85	5140	5230	5090	6680	3600	5140	5143.36	1.25	0	-149	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1175	-26.81	0.20	12	0.05	-191.00	25207.00	9190	20230524	-44.29	4795	20240416	6.78	5850	-12.48	20240102	4795	6.78	20240416	9190	-44.29	20230524	4795	6.78	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
22	20240426	120217	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	0	3	0.00	49723890	9661	16.51	5140	5230	5090	6680	3600	5140	5146.87	1.25	0	-477	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1179	-26.91	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.07	4795	20240416	7.19	5850	-12.14	20240102	4795	7.19	20240416	9190	-44.07	20230524	4795	7.19	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
23	20240426	110217	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	10	2	0.19	36466250	7086	12.11	5140	5230	5090	6680	3600	5140	5146.24	1.25	0	114	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1182	-26.96	0.20	12	0.03	-191.00	25207.00	9190	20230524	-43.96	4795	20240416	7.40	5850	-11.97	20240102	4795	7.40	20240416	9190	-43.96	20230524	4795	7.40	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
24	20240426	100217	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	20	2	0.39	30584550	5944	10.16	5140	5230	5090	6680	3600	5140	5145.45	1.25	0	149	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1184	-27.02	0.20	12	0.03	-191.00	25207.00	9190	20230524	-43.85	4795	20240416	7.61	5850	-11.79	20240102	4795	7.61	20240416	9190	-43.85	20230524	4795	7.61	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
25	20240426	090218	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-30	5	-0.58	8476240	1644	2.81	5140	5230	5090	6680	3600	5140	5155.87	1.25	0	235	5233	5186	5093	5046	4953	5210	5070	1147	1540	5000	3700	10	1	22944443	1172	-26.75	0.20	12	0.01	-191.00	25207.00	9190	20230524	-44.40	4795	20240416	6.57	5850	-12.65	20240102	4795	6.57	20240416	9190	-44.40	20230524	4795	6.57	20240416	0.20	N	005960	5000	1147 억		286752	N	N	0	N	00	N
26	20240425	160216	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	100	2	1.98	296977270	58309	404.22	5040	5140	5000	6550	3530	5040	5093.10	1.22	0	7765	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1179	-26.91	0.20	12	0.25	-191.00	25207.00	9190	20230524	-44.07	4795	20240416	7.19	5850	-12.14	20240102	4795	7.19	20240416	9190	-44.07	20230524	4795	7.19	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
27	20240425	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	80	2	1.59	287052380	56374	390.81	5040	5130	5000	6550	3530	5040	5091.93	1.22	0	7005	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1175	-26.81	0.20	12	0.25	-191.00	25207.00	9190	20230524	-44.29	4795	20240416	6.78	5850	-12.48	20240102	4795	6.78	20240416	9190	-44.29	20230524	4795	6.78	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
28	20240425	140216	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	80	2	1.59	270810600	53202	368.82	5040	5130	5000	6550	3530	5040	5090.23	1.22	0	6457	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1175	-26.81	0.20	12	0.23	-191.00	25207.00	9190	20230524	-44.29	4795	20240416	6.78	5850	-12.48	20240102	4795	6.78	20240416	9190	-44.29	20230524	4795	6.78	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
29	20240425	130217	57	100.00	KOSPI		건설업	N	N	N	N		N	5090	50	2	0.99	175765410	34567	239.63	5040	5100	5000	6550	3530	5040	5084.77	1.22	0	2243	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1168	-26.65	0.20	12	0.15	-191.00	25207.00	9190	20230524	-44.61	4795	20240416	6.15	5850	-12.99	20240102	4795	6.15	20240416	9190	-44.61	20230524	4795	6.15	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
30	20240425	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	40	2	0.79	124920020	24594	170.50	5040	5100	5000	6550	3530	5040	5079.29	1.22	0	1695	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1166	-26.60	0.20	12	0.11	-191.00	25207.00	9190	20230524	-44.72	4795	20240416	5.94	5850	-13.16	20240102	4795	5.94	20240416	9190	-44.72	20230524	4795	5.94	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
31	20240425	110216	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	20	2	0.40	28526110	5665	39.27	5040	5070	5000	6550	3530	5040	5035.50	1.22	0	902	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1161	-26.49	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.94	4795	20240416	5.53	5850	-13.50	20240102	4795	5.53	20240416	9190	-44.94	20230524	4795	5.53	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
32	20240425	100217	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	-10	5	-0.20	9668180	1930	13.38	5040	5050	5000	6550	3530	5040	5009.42	1.22	0	581	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.27	4795	20240416	4.90	5850	-14.02	20240102	4795	4.90	20240416	9190	-45.27	20230524	4795	4.90	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
33	20240425	090217	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	-10	5	-0.20	85670	17	0.12	5040	5040	5030	6550	3530	5040	5039.41	1.22	0	-2	5093	5066	5023	4996	4953	5080	5010	1147	1510	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.27	4795	20240416	4.90	5850	-14.02	20240102	4795	4.90	20240416	9190	-45.27	20230524	4795	4.90	20240416	0.21	N	005960	5000	1147 억		279078	N	N	1	N	00	N
34	20240424	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	55	2	1.10	71369680	14235	105.88	4985	5050	4980	6480	3490	4985	5013.67	1.20	0	5158	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1156	-26.39	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.16	4795	20240416	5.11	5850	-13.85	20240102	4795	5.11	20240416	9190	-45.16	20230524	4795	5.11	20240416	0.21	N	005960	5000	1147 억		274223	N	N	1	N	00	N
35	20240424	150216	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	55	2	1.10	68589820	13683	101.78	4985	5050	4980	6480	3490	4985	5012.78	1.20	0	4862	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1156	-26.39	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.16	4795	20240416	5.11	5850	-13.85	20240102	4795	5.11	20240416	9190	-45.16	20230524	4795	5.11	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
36	20240424	140216	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	45	2	0.90	59612670	11896	88.49	4985	5050	4980	6480	3490	4985	5011.15	1.20	0	4298	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1154	-26.34	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.27	4795	20240416	4.90	5850	-14.02	20240102	4795	4.90	20240416	9190	-45.27	20230524	4795	4.90	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
37	20240424	130220	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	35	2	0.70	52117400	10403	77.38	4985	5050	4980	6480	3490	4985	5009.84	1.20	0	4069	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1152	-26.28	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.38	4795	20240416	4.69	5850	-14.19	20240102	4795	4.69	20240416	9190	-45.38	20230524	4795	4.69	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
38	20240424	120217	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	55	2	1.10	50700960	10121	75.28	4985	5050	4980	6480	3490	4985	5009.48	1.20	0	4005	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1156	-26.39	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.16	4795	20240416	5.11	5850	-13.85	20240102	4795	5.11	20240416	9190	-45.16	20230524	4795	5.11	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
39	20240424	110216	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	35	2	0.70	33355170	6676	49.66	4985	5020	4980	6480	3490	4985	4996.28	1.20	0	3311	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	10	1	22944443	1152	-26.28	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.38	4795	20240416	4.69	5850	-14.19	20240102	4795	4.69	20240416	9190	-45.38	20230524	4795	4.69	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
40	20240424	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	5	2	0.10	3551445	712	5.30	4985	4990	4980	6480	3490	4985	4987.98	1.20	0	-43	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	5	1	22944443	1145	-26.13	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.70	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	9190	-45.70	20230524	4795	4.07	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
41	20240424	090216	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	5	2	0.10	703395	141	1.05	4985	4990	4985	6480	3490	4985	4988.62	1.20	0	-29	5021	5002	4971	4952	4921	5012	4962	1147	1495	5000	3580	5	1	22944443	1145	-26.13	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.70	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	9190	-45.70	20230524	4795	4.07	20240416	0.21	N	005960	5000	1147 억		274223	N	N	0	N	00	N
42	20240423	160207	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	20	2	0.40	66865865	13444	169.43	4940	4990	4940	6450	3480	4965	4973.66	1.19	0	863	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1144	-26.10	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	9190	-45.76	20230524	4795	3.96	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
43	20240423	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	0	3	0.00	58197850	11697	147.41	4940	4990	4940	6450	3480	4965	4975.45	1.19	0	890	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1139	-25.99	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
44	20240423	140216	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	0	3	0.00	53471030	10744	135.40	4940	4990	4940	6450	3480	4965	4976.83	1.19	0	666	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1139	-25.99	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
45	20240423	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	5	2	0.10	49085625	9861	124.27	4940	4990	4940	6450	3480	4965	4977.75	1.19	0	693	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1140	-26.02	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.92	4795	20240416	3.65	5850	-15.04	20240102	4795	3.65	20240416	9190	-45.92	20230524	4795	3.65	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
46	20240423	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	20	2	0.40	48384410	9720	122.50	4940	4990	4940	6450	3480	4965	4977.82	1.19	0	642	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1144	-26.10	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	9190	-45.76	20230524	4795	3.96	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
47	20240423	110215	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	5	2	0.10	41641510	8362	105.38	4940	4990	4940	6450	3480	4965	4979.85	1.19	0	358	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1140	-26.02	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.92	4795	20240416	3.65	5850	-15.04	20240102	4795	3.65	20240416	9190	-45.92	20230524	4795	3.65	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
48	20240423	100216	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	20	2	0.40	16747260	3363	42.38	4940	4990	4940	6450	3480	4965	4979.86	1.19	0	921	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1144	-26.10	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	9190	-45.76	20230524	4795	3.96	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
49	20240423	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	0	3	0.00	760835	154	1.94	4940	4965	4940	6450	3480	4965	4940.49	1.19	0	-22	5021	4992	4941	4912	4861	5007	4927	1147	1485	5000	3570	5	1	22944443	1139	-25.99	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		273765	N	N	0	N	00	N
50	20240422	160214	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	65	2	1.33	39273695	7935	123.71	4900	4970	4890	6370	3430	4900	4949.43	1.20	0	-360	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1139	-25.99	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
51	20240422	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	65	2	1.33	35289590	7129	111.15	4900	4970	4890	6370	3430	4900	4950.15	1.20	0	-454	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1139	-25.99	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
52	20240422	140214	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	65	2	1.33	26084940	5272	82.20	4900	4970	4890	6370	3430	4900	4947.83	1.20	0	-339	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1139	-25.99	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.97	4795	20240416	3.55	5850	-15.13	20240102	4795	3.55	20240416	9190	-45.97	20230524	4795	3.55	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
53	20240422	130214	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	50	2	1.02	21059315	4258	66.39	4900	4970	4890	6370	3430	4900	4945.82	1.20	0	-354	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1136	-25.92	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.14	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	9190	-46.14	20230524	4795	3.23	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
54	20240422	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	50	2	1.02	19385705	3920	61.12	4900	4970	4890	6370	3430	4900	4945.33	1.20	0	-369	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1136	-25.92	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.14	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	9190	-46.14	20230524	4795	3.23	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
55	20240422	110214	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	45	2	0.92	13949885	2820	43.97	4900	4970	4890	6370	3430	4900	4946.77	1.20	0	-369	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1135	-25.89	0.20	12	0.01	-191.00	25207.00	9190	20230524	-46.19	4795	20240416	3.13	5850	-15.47	20240102	4795	3.13	20240416	9190	-46.19	20230524	4795	3.13	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
56	20240422	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	55	2	1.12	8263820	1672	26.07	4900	4970	4890	6370	3430	4900	4942.48	1.20	0	-339	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1137	-25.94	0.20	12	0.01	-191.00	25207.00	9190	20230524	-46.08	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	9190	-46.08	20230524	4795	3.34	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
57	20240422	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	0	3	0.00	240100	49	0.76	4900	4900	4900	6370	3430	4900	4900.00	1.20	0	-3	5026	4962	4911	4847	4796	4937	4822	1147	1470	5000	3520	5	1	22944443	1124	-25.65	0.19	12	0.00	-191.00	25207.00	9190	20230524	-46.68	4795	20240416	2.19	5850	-16.24	20240102	4795	2.19	20240416	9190	-46.68	20230524	4795	2.19	20240416	0.21	N	005960	5000	1147 억		274314	N	N	0	N	00	N
58	20240419	160209	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	-60	5	-1.21	31333150	6389	37.22	4975	4975	4860	6440	3475	4960	4904.24	1.19	0	1039	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1124	-25.65	0.19	12	0.03	-191.00	25207.00	9190	20230524	-46.68	4795	20240416	2.19	5850	-16.24	20240102	4795	2.19	20240416	9190	-46.68	20230524	4795	2.19	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
59	20240419	150208	57	100.00	KOSPI		건설업	N	N	N	N		N	4885	-75	5	-1.51	28984510	5910	34.43	4975	4975	4860	6440	3475	4960	4904.32	1.19	0	1284	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1121	-25.58	0.19	12	0.03	-191.00	25207.00	9190	20230524	-46.84	4795	20240416	1.88	5850	-16.50	20240102	4795	1.88	20240416	9190	-46.84	20230524	4795	1.88	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
60	20240419	140207	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-30	5	-0.60	25496310	5200	30.29	4975	4975	4860	6440	3475	4960	4903.14	1.19	0	1135	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1131	-25.81	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.35	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	9190	-46.35	20230524	4795	2.82	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
61	20240419	130209	57	100.00	KOSPI		건설업	N	N	N	N		N	4910	-50	5	-1.01	17074770	3478	20.26	4975	4975	4860	6440	3475	4960	4909.36	1.19	0	267	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1127	-25.71	0.19	12	0.02	-191.00	25207.00	9190	20230524	-46.57	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	9190	-46.57	20230524	4795	2.40	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
62	20240419	120208	57	100.00	KOSPI		건설업	N	N	N	N		N	4895	-65	5	-1.31	14675995	2988	17.41	4975	4975	4860	6440	3475	4960	4911.64	1.19	0	215	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1123	-25.63	0.19	12	0.01	-191.00	25207.00	9190	20230524	-46.74	4795	20240416	2.09	5850	-16.32	20240102	4795	2.09	20240416	9190	-46.74	20230524	4795	2.09	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
63	20240419	110208	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	-55	5	-1.11	9297955	1887	10.99	4975	4975	4895	6440	3475	4960	4927.37	1.19	0	180	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1125	-25.68	0.19	12	0.01	-191.00	25207.00	9190	20230524	-46.63	4795	20240416	2.29	5850	-16.15	20240102	4795	2.29	20240416	9190	-46.63	20230524	4795	2.29	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
64	20240419	100209	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	-5	5	-0.10	4956910	1003	5.84	4975	4975	4900	6440	3475	4960	4942.08	1.19	0	-59	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1137	-25.94	0.20	12	0.00	-191.00	25207.00	9190	20230524	-46.08	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	9190	-46.08	20230524	4795	3.34	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
65	20240419	090207	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	10	2	0.20	675605	136	0.79	4975	4975	4950	6440	3475	4960	4967.68	1.19	0	-59	5086	5022	4936	4872	4786	5055	4905	1147	1480	5000	3570	5	1	22944443	1140	-26.02	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.92	4795	20240416	3.65	5850	-15.04	20240102	4795	3.65	20240416	9190	-45.92	20230524	4795	3.65	20240416	0.21	N	005960	5000	1147 억		273591	N	N	0	N	00	N
66	20240418	160207	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	110	2	2.27	84934355	17141	130.28	4850	5000	4850	6300	3395	4850	4955.04	1.19	0	106	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1138	-25.97	0.20	12	0.07	-191.00	25207.00	9190	20230524	-46.03	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	9190	-46.03	20230524	4795	3.44	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
67	20240418	150207	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	95	2	1.96	79165035	15977	121.43	4850	5000	4850	6300	3395	4850	4954.94	1.19	0	87	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1135	-25.89	0.20	12	0.07	-191.00	25207.00	9190	20230524	-46.19	4795	20240416	3.13	5850	-15.47	20240102	4795	3.13	20240416	9190	-46.19	20230524	4795	3.13	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
68	20240418	140208	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	90	2	1.86	78041525	15749	119.70	4850	5000	4850	6300	3395	4850	4955.33	1.19	0	55	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1133	-25.86	0.20	12	0.07	-191.00	25207.00	9190	20230524	-46.25	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	9190	-46.25	20230524	4795	3.02	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
69	20240418	130208	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	40	2	0.82	17517315	3586	27.26	4850	4900	4850	6300	3395	4850	4884.92	1.19	0	15	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1122	-25.60	0.19	12	0.02	-191.00	25207.00	9190	20230524	-46.79	4795	20240416	1.98	5850	-16.41	20240102	4795	1.98	20240416	9190	-46.79	20230524	4795	1.98	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
70	20240418	120207	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	40	2	0.82	16705100	3420	25.99	4850	4900	4850	6300	3395	4850	4884.53	1.19	0	15	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1122	-25.60	0.19	12	0.01	-191.00	25207.00	9190	20230524	-46.79	4795	20240416	1.98	5850	-16.41	20240102	4795	1.98	20240416	9190	-46.79	20230524	4795	1.98	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
71	20240418	110209	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	40	2	0.82	15254265	3123	23.74	4850	4900	4850	6300	3395	4850	4884.49	1.19	0	15	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1122	-25.60	0.19	12	0.01	-191.00	25207.00	9190	20230524	-46.79	4795	20240416	1.98	5850	-16.41	20240102	4795	1.98	20240416	9190	-46.79	20230524	4795	1.98	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
72	20240418	100207	57	100.00	KOSPI		건설업	N	N	N	N		N	4895	45	2	0.93	8715655	1786	13.57	4850	4895	4850	6300	3395	4850	4879.99	1.19	0	0	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1123	-25.63	0.19	12	0.01	-191.00	25207.00	9190	20230524	-46.74	4795	20240416	2.09	5850	-16.32	20240102	4795	2.09	20240416	9190	-46.74	20230524	4795	2.09	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
73	20240418	090208	57	100.00	KOSPI		건설업	N	N	N	N		N	4880	30	2	0.62	29130	6	0.05	4850	4880	4850	6300	3395	4850	4855.00	1.19	0	0	4903	4876	4843	4816	4783	4890	4830	1147	1450	5000	3490	5	1	22944443	1120	-25.55	0.19	12	0.00	-191.00	25207.00	9190	20230524	-46.90	4795	20240416	1.77	5850	-16.58	20240102	4795	1.77	20240416	9190	-46.90	20230524	4795	1.77	20240416	0.21	N	005960	5000	1147 억		273560	N	N	0	N	00	N
74	20240417	160206	57	100.00	KOSPI		건설업	N	N	N	N		N	4850	25	2	0.52	63749535	13156	70.29	4840	4870	4810	6270	3380	4825	4845.66	1.19	0	506	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1113	-25.39	0.19	12	0.06	-191.00	25207.00	9190	20230524	-47.23	4795	20240416	1.15	5850	-17.09	20240102	4795	1.15	20240416	9190	-47.23	20230524	4795	1.15	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
75	20240417	150208	57	100.00	KOSPI		건설업	N	N	N	N		N	4845	20	2	0.41	47192665	9724	51.95	4840	4870	4825	6270	3380	4825	4853.22	1.19	0	221	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1112	-25.37	0.19	12	0.04	-191.00	25207.00	9190	20230524	-47.28	4795	20240416	1.04	5850	-17.18	20240102	4795	1.04	20240416	9190	-47.28	20230524	4795	1.04	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
76	20240417	140207	57	100.00	KOSPI		건설업	N	N	N	N		N	4850	25	2	0.52	38785975	7990	42.69	4840	4870	4825	6270	3380	4825	4854.31	1.19	0	-76	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1113	-25.39	0.19	12	0.03	-191.00	25207.00	9190	20230524	-47.23	4795	20240416	1.15	5850	-17.09	20240102	4795	1.15	20240416	9190	-47.23	20230524	4795	1.15	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
77	20240417	130208	57	100.00	KOSPI		건설업	N	N	N	N		N	4840	15	2	0.31	19257615	3974	21.23	4840	4870	4825	6270	3380	4825	4845.90	1.19	0	67	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1111	-25.34	0.19	12	0.02	-191.00	25207.00	9190	20230524	-47.33	4795	20240416	0.94	5850	-17.26	20240102	4795	0.94	20240416	9190	-47.33	20230524	4795	0.94	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
78	20240417	120207	57	100.00	KOSPI		건설업	N	N	N	N		N	4845	20	2	0.41	11669695	2407	12.86	4840	4870	4825	6270	3380	4825	4848.23	1.19	0	249	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1112	-25.37	0.19	12	0.01	-191.00	25207.00	9190	20230524	-47.28	4795	20240416	1.04	5850	-17.18	20240102	4795	1.04	20240416	9190	-47.28	20230524	4795	1.04	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
79	20240417	110207	57	100.00	KOSPI		건설업	N	N	N	N		N	4860	35	2	0.73	8541720	1762	9.41	4840	4870	4825	6270	3380	4825	4847.74	1.19	0	81	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1115	-25.45	0.19	12	0.01	-191.00	25207.00	9190	20230524	-47.12	4795	20240416	1.36	5850	-16.92	20240102	4795	1.36	20240416	9190	-47.12	20230524	4795	1.36	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
80	20240417	100206	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	45	2	0.93	6131570	1266	6.76	4840	4870	4825	6270	3380	4825	4843.26	1.19	0	0	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1117	-25.50	0.19	12	0.01	-191.00	25207.00	9190	20230524	-47.01	4795	20240416	1.56	5850	-16.75	20240102	4795	1.56	20240416	9190	-47.01	20230524	4795	1.56	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
81	20240417	090207	57	100.00	KOSPI		건설업	N	N	N	N		N	4840	15	2	0.31	67760	14	0.07	4840	4840	4840	6270	3380	4825	4840.00	1.19	0	0	4925	4875	4835	4785	4745	4900	4810	1147	1445	5000	3470	5	1	22944443	1111	-25.34	0.19	12	0.00	-191.00	25207.00	9190	20230524	-47.33	4795	20240416	0.94	5850	-17.26	20240102	4795	0.94	20240416	9190	-47.33	20230524	4795	0.94	20240416	0.21	N	005960	5000	1147 억		273099	N	N	1	N	00	N
82	20240416	160208	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4825	-55	5	-1.13	90155255	18717	117.08	4810	4885	4795	6340	3420	4880	4816.76	1.18	0	1656	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1107	-25.26	0.19	12	0.08	-191.00	25207.00	9190	20230524	-47.50	4795	20240416	0.63	5850	-17.52	20240102	4795	0.63	20240416	9190	-47.50	20230524	4795	0.63	20240416	0.21	N	005960	5000	1147 억		271464	N	N	1	N	00	N
83	20240416	150207	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4810	-70	5	-1.43	82803385	17190	107.53	4810	4885	4795	6340	3420	4880	4816.95	1.18	0	1373	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1104	-25.18	0.19	12	0.07	-191.00	25207.00	9190	20230524	-47.66	4795	20240416	0.31	5850	-17.78	20240102	4795	0.31	20240416	9190	-47.66	20230524	4795	0.31	20240416	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
84	20240416	140206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4805	-75	5	-1.54	70503490	14628	91.51	4810	4885	4795	6340	3420	4880	4819.76	1.18	0	1222	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1102	-25.16	0.19	12	0.06	-191.00	25207.00	9190	20230524	-47.71	4795	20240416	0.21	5850	-17.86	20240102	4795	0.21	20240416	9190	-47.71	20230524	4795	0.21	20240416	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
85	20240416	130207	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	-70	5	-1.43	35984540	7446	46.58	4810	4885	4810	6340	3420	4880	4832.73	1.18	0	566	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1104	-25.18	0.19	12	0.03	-191.00	25207.00	9190	20230524	-47.66	4805	20240415	0.10	5850	-17.78	20240102	4805	0.10	20240415	9190	-47.66	20230524	4805	0.10	20240415	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
86	20240416	120209	57	100.00	KOSPI		건설업	N	N	N	N		N	4850	-30	5	-0.61	23734135	4902	30.66	4810	4885	4810	6340	3420	4880	4841.72	1.18	0	182	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1113	-25.39	0.19	12	0.02	-191.00	25207.00	9190	20230524	-47.23	4805	20240415	0.94	5850	-17.09	20240102	4805	0.94	20240415	9190	-47.23	20230524	4805	0.94	20240415	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
87	20240416	110208	57	100.00	KOSPI		건설업	N	N	N	N		N	4855	-25	5	-0.51	21831895	4508	28.20	4810	4885	4810	6340	3420	4880	4842.92	1.18	0	83	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1114	-25.42	0.19	12	0.02	-191.00	25207.00	9190	20230524	-47.17	4805	20240415	1.04	5850	-17.01	20240102	4805	1.04	20240415	9190	-47.17	20230524	4805	1.04	20240415	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
88	20240416	100206	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	-10	5	-0.20	9127245	1884	11.79	4810	4885	4810	6340	3420	4880	4844.61	1.18	0	-30	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1117	-25.50	0.19	12	0.01	-191.00	25207.00	9190	20230524	-47.01	4805	20240415	1.35	5850	-16.75	20240102	4805	1.35	20240415	9190	-47.01	20230524	4805	1.35	20240415	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
89	20240416	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	4865	-15	5	-0.31	2960460	615	3.85	4810	4865	4810	6340	3420	4880	4813.76	1.18	0	166	4970	4925	4865	4820	4760	4947	4842	1147	1460	5000	3510	5	1	22944443	1116	-25.47	0.19	12	0.00	-191.00	25207.00	9190	20230524	-47.06	4805	20240415	1.25	5850	-16.84	20240102	4805	1.25	20240415	9190	-47.06	20230524	4805	1.25	20240415	0.21	N	005960	5000	1147 억		271464	N	N	0	N	00	N
90	20240415	160205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4880	-10	5	-0.20	77506300	15986	51.80	4830	4910	4805	6350	3425	4890	4848.22	1.17	0	2102	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1120	-25.55	0.19	12	0.07	-191.00	25207.00	9190	20230524	-46.90	4805	20240415	1.56	5850	-16.58	20240102	4805	1.56	20240415	9190	-46.90	20230524	4805	1.56	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
91	20240415	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4900	10	2	0.20	69321975	14312	46.38	4830	4905	4805	6350	3425	4890	4843.63	1.17	0	1779	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1124	-25.65	0.19	12	0.06	-191.00	25207.00	9190	20230524	-46.68	4805	20240415	1.98	5850	-16.24	20240102	4805	1.98	20240415	9190	-46.68	20230524	4805	1.98	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
92	20240415	140206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4860	-30	5	-0.61	59912435	12385	40.13	4830	4885	4805	6350	3425	4890	4837.50	1.17	0	1563	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1115	-25.45	0.19	12	0.05	-191.00	25207.00	9190	20230524	-47.12	4805	20240415	1.14	5850	-16.92	20240102	4805	1.14	20240415	9190	-47.12	20230524	4805	1.14	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
93	20240415	130205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4850	-40	5	-0.82	56048155	11589	37.55	4830	4885	4805	6350	3425	4890	4836.32	1.17	0	1456	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1113	-25.39	0.19	12	0.05	-191.00	25207.00	9190	20230524	-47.23	4805	20240415	0.94	5850	-17.09	20240102	4805	0.94	20240415	9190	-47.23	20230524	4805	0.94	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
94	20240415	120205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4845	-45	5	-0.92	21550770	4449	14.42	4830	4885	4830	6350	3425	4890	4843.96	1.17	0	340	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1112	-25.37	0.19	12	0.02	-191.00	25207.00	9190	20230524	-47.28	4830	20240415	0.31	5850	-17.18	20240102	4830	0.31	20240415	9190	-47.28	20230524	4830	0.31	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
95	20240415	110206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4845	-45	5	-0.92	17808635	3678	11.92	4830	4885	4830	6350	3425	4890	4841.93	1.17	0	340	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1112	-25.37	0.19	12	0.02	-191.00	25207.00	9190	20230524	-47.28	4830	20240415	0.31	5850	-17.18	20240102	4830	0.31	20240415	9190	-47.28	20230524	4830	0.31	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
96	20240415	100204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4850	-40	5	-0.82	11092100	2291	7.42	4830	4885	4830	6350	3425	4890	4841.60	1.17	0	177	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1113	-25.39	0.19	12	0.01	-191.00	25207.00	9190	20230524	-47.23	4830	20240415	0.41	5850	-17.09	20240102	4830	0.41	20240415	9190	-47.23	20230524	4830	0.41	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
97	20240415	090206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4830	-60	5	-1.23	3719100	770	2.50	4830	4830	4830	6350	3425	4890	4830.00	1.17	0	105	4996	4942	4896	4842	4796	4920	4820	1147	1460	5000	3520	5	1	22944443	1108	-25.29	0.19	12	0.00	-191.00	25207.00	9190	20230524	-47.44	4830	20240415	0.00	5850	-17.44	20240102	4830	0.00	20240415	9190	-47.44	20230524	4830	0.00	20240415	0.24	N	005960	5000	1147 억		269379	N	N	0	N	00	N
98	20240412	160205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4890	-5	5	-0.10	150622930	30854	136.94	4950	4950	4850	6360	3430	4895	4881.80	1.17	0	302	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1122	-25.60	0.19	12	0.13	-191.00	25207.00	9190	20230524	-46.79	4850	20240412	0.82	5850	-16.41	20240102	4850	0.82	20240412	9190	-46.79	20230524	4850	0.82	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
99	20240412	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4890	-5	5	-0.10	139462085	28566	126.79	4950	4950	4850	6360	3430	4895	4882.10	1.17	0	881	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1122	-25.60	0.19	12	0.12	-191.00	25207.00	9190	20230524	-46.79	4850	20240412	0.82	5850	-16.41	20240102	4850	0.82	20240412	9190	-46.79	20230524	4850	0.82	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
100	20240412	140206	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4910	15	2	0.31	121780390	24939	110.69	4950	4950	4850	6360	3430	4895	4883.13	1.17	0	-329	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1127	-25.71	0.19	12	0.11	-191.00	25207.00	9190	20230524	-46.57	4850	20240412	1.24	5850	-16.07	20240102	4850	1.24	20240412	9190	-46.57	20230524	4850	1.24	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
101	20240412	130205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4890	-5	5	-0.10	73043180	14953	66.37	4950	4950	4850	6360	3430	4895	4884.85	1.17	0	-563	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1122	-25.60	0.19	12	0.07	-191.00	25207.00	9190	20230524	-46.79	4850	20240412	0.82	5850	-16.41	20240102	4850	0.82	20240412	9190	-46.79	20230524	4850	0.82	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
102	20240412	120205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4895	0	3	0.00	69921490	14314	63.53	4950	4950	4850	6360	3430	4895	4884.83	1.17	0	-520	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1123	-25.63	0.19	12	0.06	-191.00	25207.00	9190	20230524	-46.74	4850	20240412	0.93	5850	-16.32	20240102	4850	0.93	20240412	9190	-46.74	20230524	4850	0.93	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
103	20240412	110204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4900	5	2	0.10	45935545	9413	41.78	4950	4950	4850	6360	3430	4895	4880.01	1.17	0	-1012	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1124	-25.65	0.19	12	0.04	-191.00	25207.00	9190	20230524	-46.68	4850	20240412	1.03	5850	-16.24	20240102	4850	1.03	20240412	9190	-46.68	20230524	4850	1.03	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
104	20240412	100205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4880	-15	5	-0.31	24719450	5075	22.52	4950	4950	4850	6360	3430	4895	4870.83	1.17	0	-1161	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1120	-25.55	0.19	12	0.02	-191.00	25207.00	9190	20230524	-46.90	4850	20240412	0.62	5850	-16.58	20240102	4850	0.62	20240412	9190	-46.90	20230524	4850	0.62	20240412	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
105	20240412	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	4910	15	2	0.31	458500	93	0.41	4950	4950	4900	6360	3430	4895	4930.11	1.17	0	-17	4968	4931	4893	4856	4818	4912	4837	1147	1465	5000	3520	5	1	22944443	1127	-25.71	0.19	12	0.00	-191.00	25207.00	9190	20230524	-46.57	4855	20240411	1.13	5850	-16.07	20240102	4855	1.13	20240411	9190	-46.57	20230524	4855	1.13	20240411	0.24	N	005960	5000	1147 억		269313	N	N	0	N	00	N
106	20240411	160203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4895	-35	5	-0.71	109917765	22524	78.85	4930	4930	4855	6400	3455	4930	4880.03	1.17	0	620	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1123	-25.63	0.19	12	0.10	-191.00	25207.00	9190	20230524	-46.74	4855	20240411	0.82	5850	-16.32	20240102	4855	0.82	20240411	9190	-46.74	20230524	4855	0.82	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
107	20240411	150207	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4895	-35	5	-0.71	107268420	21982	76.95	4930	4930	4855	6400	3455	4930	4879.83	1.17	0	618	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1123	-25.63	0.19	12	0.10	-191.00	25207.00	9190	20230524	-46.74	4855	20240411	0.82	5850	-16.32	20240102	4855	0.82	20240411	9190	-46.74	20230524	4855	0.82	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
108	20240411	140210	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4900	-30	5	-0.61	100491925	20597	72.10	4930	4930	4855	6400	3455	4930	4878.96	1.17	0	351	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1124	-25.65	0.19	12	0.09	-191.00	25207.00	9190	20230524	-46.68	4855	20240411	0.93	5850	-16.24	20240102	4855	0.93	20240411	9190	-46.68	20230524	4855	0.93	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
109	20240411	130202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4880	-50	5	-1.01	95955570	19673	68.87	4930	4930	4855	6400	3455	4930	4877.53	1.17	0	57	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1120	-25.55	0.19	12	0.09	-191.00	25207.00	9190	20230524	-46.90	4855	20240411	0.51	5850	-16.58	20240102	4855	0.51	20240411	9190	-46.90	20230524	4855	0.51	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
110	20240411	120204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4875	-55	5	-1.12	57853165	11847	41.47	4930	4930	4870	6400	3455	4930	4883.36	1.17	0	-1468	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1119	-25.52	0.19	12	0.05	-191.00	25207.00	9190	20230524	-46.95	4870	20240411	0.10	5850	-16.67	20240102	4870	0.10	20240411	9190	-46.95	20230524	4870	0.10	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
111	20240411	110203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4875	-55	5	-1.12	44252720	9056	31.70	4930	4930	4870	6400	3455	4930	4886.56	1.17	0	-1485	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1119	-25.52	0.19	12	0.04	-191.00	25207.00	9190	20230524	-46.95	4870	20240411	0.10	5850	-16.67	20240102	4870	0.10	20240411	9190	-46.95	20230524	4870	0.10	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
112	20240411	100205	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4875	-55	5	-1.12	30917160	6320	22.12	4930	4930	4870	6400	3455	4930	4891.96	1.17	0	-1661	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1119	-25.52	0.19	12	0.03	-191.00	25207.00	9190	20230524	-46.95	4870	20240411	0.10	5850	-16.67	20240102	4870	0.10	20240411	9190	-46.95	20230524	4870	0.10	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
113	20240411	090204	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4930	0	3	0.00	1773235	360	1.26	4930	4930	4910	6400	3455	4930	4925.65	1.17	0	-30	4966	4947	4931	4912	4896	4940	4905	1147	1470	5000	3540	5	1	22944443	1131	-25.81	0.20	12	0.00	-191.00	25207.00	9190	20230524	-46.35	4910	20240411	0.41	5850	-15.73	20240102	4910	0.41	20240411	9190	-46.35	20230524	4910	0.41	20240411	0.24	N	005960	5000	1147 억		268623	N	N	0	N	00	N
114	20240409	160201	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	0	3	0.00	140701845	28550	57.95	4935	4950	4915	6400	3455	4930	4928.26	1.16	0	2501	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1131	-25.81	0.20	12	0.12	-191.00	25207.00	9190	20230524	-46.35	4910	20240408	0.41	5850	-15.73	20240102	4910	0.41	20240408	9190	-46.35	20230524	4910	0.41	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
115	20240409	150203	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-10	5	-0.20	129461020	26265	53.31	4935	4950	4915	6400	3455	4930	4929.03	1.16	0	2418	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1129	-25.76	0.20	12	0.11	-191.00	25207.00	9190	20230524	-46.46	4910	20240408	0.20	5850	-15.90	20240102	4910	0.20	20240408	9190	-46.46	20230524	4910	0.20	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
116	20240409	140204	57	100.00	KOSPI		건설업	N	N	N	N		N	4915	-15	5	-0.30	123480805	25049	50.84	4935	4950	4915	6400	3455	4930	4929.57	1.16	0	2302	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1128	-25.73	0.19	12	0.11	-191.00	25207.00	9190	20230524	-46.52	4910	20240408	0.10	5850	-15.98	20240102	4910	0.10	20240408	9190	-46.52	20230524	4910	0.10	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
117	20240409	130203	57	100.00	KOSPI		건설업	N	N	N	N		N	4925	-5	5	-0.10	92368650	18727	38.01	4935	4950	4920	6400	3455	4930	4932.38	1.16	0	1195	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1130	-25.79	0.20	12	0.08	-191.00	25207.00	9190	20230524	-46.41	4910	20240408	0.31	5850	-15.81	20240102	4910	0.31	20240408	9190	-46.41	20230524	4910	0.31	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
118	20240409	120203	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	0	3	0.00	70593250	14305	29.03	4935	4950	4920	6400	3455	4930	4934.87	1.16	0	638	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1131	-25.81	0.20	12	0.06	-191.00	25207.00	9190	20230524	-46.35	4910	20240408	0.41	5850	-15.73	20240102	4910	0.41	20240408	9190	-46.35	20230524	4910	0.41	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
119	20240409	110203	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	15	2	0.30	59854020	12130	24.62	4935	4945	4920	6400	3455	4930	4934.38	1.16	0	124	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1135	-25.89	0.20	12	0.05	-191.00	25207.00	9190	20230524	-46.19	4910	20240408	0.71	5850	-15.47	20240102	4910	0.71	20240408	9190	-46.19	20230524	4910	0.71	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
120	20240409	100201	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	10	2	0.20	50382160	10214	20.73	4935	4940	4920	6400	3455	4930	4932.66	1.16	0	-438	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1133	-25.86	0.20	12	0.04	-191.00	25207.00	9190	20230524	-46.25	4910	20240408	0.61	5850	-15.56	20240102	4910	0.61	20240408	9190	-46.25	20230524	4910	0.61	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
121	20240409	090204	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	5	2	0.10	1707510	346	0.70	4935	4935	4935	6400	3455	4930	4935.00	1.16	0	0	5050	4990	4950	4890	4850	4970	4870	1147	1470	5000	3540	5	1	22944443	1132	-25.84	0.20	12	0.00	-191.00	25207.00	9190	20230524	-46.30	4910	20240408	0.51	5850	-15.64	20240102	4910	0.51	20240408	9190	-46.30	20230524	4910	0.51	20240408	0.24	N	005960	5000	1147 억		266002	N	N	0	N	00	N
122	20240408	160203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4930	-60	5	-1.20	243515995	49260	328.40	5010	5010	4910	6480	3495	4990	4943.51	1.20	0	-8183	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1131	-25.81	0.20	12	0.21	-191.00	25207.00	9190	20230524	-46.35	4910	20240408	0.41	5850	-15.73	20240102	4910	0.41	20240408	9190	-46.35	20230524	4910	0.41	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
123	20240408	150203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4915	-75	5	-1.50	230076455	46533	310.22	5010	5010	4910	6480	3495	4990	4944.37	1.20	0	-6824	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1128	-25.73	0.19	12	0.20	-191.00	25207.00	9190	20230524	-46.52	4910	20240408	0.10	5850	-15.98	20240102	4910	0.10	20240408	9190	-46.52	20230524	4910	0.10	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
124	20240408	140203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4930	-60	5	-1.20	186092510	37601	250.67	5010	5010	4925	6480	3495	4990	4949.14	1.20	0	-4579	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1131	-25.81	0.20	12	0.16	-191.00	25207.00	9190	20230524	-46.35	4925	20240408	0.10	5850	-15.73	20240102	4925	0.10	20240408	9190	-46.35	20230524	4925	0.10	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
125	20240408	130203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4940	-50	5	-1.00	153590920	31010	206.73	5010	5010	4935	6480	3495	4990	4952.95	1.20	0	-4503	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1133	-25.86	0.20	12	0.14	-191.00	25207.00	9190	20230524	-46.25	4935	20240408	0.10	5850	-15.56	20240102	4935	0.10	20240408	9190	-46.25	20230524	4935	0.10	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
126	20240408	120202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4945	-45	5	-0.90	131356235	26512	176.75	5010	5010	4935	6480	3495	4990	4954.60	1.20	0	-4189	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1135	-25.89	0.20	12	0.12	-191.00	25207.00	9190	20230524	-46.19	4935	20240408	0.20	5850	-15.47	20240102	4935	0.20	20240408	9190	-46.19	20230524	4935	0.20	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
127	20240408	110203	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4950	-40	5	-0.80	95319960	19220	128.13	5010	5010	4940	6480	3495	4990	4959.42	1.20	0	-3661	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1136	-25.92	0.20	12	0.08	-191.00	25207.00	9190	20230524	-46.14	4940	20240408	0.20	5850	-15.38	20240102	4940	0.20	20240408	9190	-46.14	20230524	4940	0.20	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
128	20240408	100202	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4955	-35	5	-0.70	54376425	10947	72.98	5010	5010	4945	6480	3495	4990	4967.24	1.20	0	-1059	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1137	-25.94	0.20	12	0.05	-191.00	25207.00	9190	20230524	-46.08	4945	20240408	0.20	5850	-15.30	20240102	4945	0.20	20240408	9190	-46.08	20230524	4945	0.20	20240408	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
129	20240408	090203	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	5	2	0.10	1653255	330	2.20	5010	5010	4995	6480	3495	4990	5009.86	1.20	0	-4	5016	5002	4996	4982	4976	5000	4980	1147	1490	5000	3590	5	1	22944443	1146	-26.15	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.65	4970	20240403	0.50	5850	-14.62	20240102	4970	0.50	20240403	9190	-45.65	20230524	4970	0.50	20240403	0.24	N	005960	5000	1147 억		274259	N	N	257	N	00	N
130	20240405	160202	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-20	5	-0.40	74929020	14995	89.20	4995	5010	4990	6510	3510	5010	4996.95	1.20	0	153	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	5	1	22944443	1145	-26.13	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.70	4970	20240403	0.40	5850	-14.70	20240102	4970	0.40	20240403	9190	-45.70	20230524	4970	0.40	20240403	0.25	N	005960	5000	1147 억		274770	N	N	257	N	00	N
131	20240405	150202	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	64664140	12939	76.97	4995	5010	4990	6510	3510	5010	4997.61	1.20	0	-78	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1150	-26.23	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.48	4970	20240403	0.80	5850	-14.36	20240102	4970	0.80	20240403	9190	-45.48	20230524	4970	0.80	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
132	20240405	140203	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	55335035	11074	65.88	4995	5010	4990	6510	3510	5010	4996.84	1.20	0	-143	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1147	-26.18	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
133	20240405	130201	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	43350170	8675	51.61	4995	5010	4990	6510	3510	5010	4997.14	1.20	0	-143	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1147	-26.18	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
134	20240405	120202	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	37757195	7555	44.94	4995	5010	4990	6510	3510	5010	4997.64	1.20	0	-355	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1147	-26.18	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
135	20240405	110203	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	25738910	5150	30.64	4995	5010	4990	6510	3510	5010	4997.85	1.20	0	-217	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1147	-26.18	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
136	20240405	100154	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	12175515	2436	14.49	4995	5010	4990	6510	3510	5010	4998.16	1.20	0	-252	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	10	1	22944443	1147	-26.18	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
137	20240405	090202	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-15	5	-0.30	544455	109	0.65	4995	4995	4995	6510	3510	5010	4995.00	1.20	0	-3	5060	5035	5015	4990	4970	5025	4980	1147	1500	5000	3600	5	1	22944443	1146	-26.15	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.65	4970	20240403	0.50	5850	-14.62	20240102	4970	0.50	20240403	9190	-45.65	20230524	4970	0.50	20240403	0.25	N	005960	5000	1147 억		274770	N	N	152	N	00	N
138	20240404	160201	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-20	5	-0.40	84359730	16810	60.91	5030	5040	4995	6530	3530	5030	5018.46	1.21	0	-2632	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1150	-26.23	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.48	4970	20240403	0.80	5850	-14.36	20240102	4970	0.80	20240403	9190	-45.48	20230524	4970	0.80	20240403	0.27	N	005960	5000	1147 억		277402	N	N	152	N	00	N
139	20240404	150201	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-30	5	-0.60	78215590	15584	56.47	5030	5040	4995	6530	3530	5030	5018.97	1.21	0	-2927	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1147	-26.18	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
140	20240404	140201	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-20	5	-0.40	73883280	14719	53.34	5030	5040	4995	6530	3530	5030	5019.59	1.21	0	-3245	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1150	-26.23	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.48	4970	20240403	0.80	5850	-14.36	20240102	4970	0.80	20240403	9190	-45.48	20230524	4970	0.80	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
141	20240404	130159	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-30	5	-0.60	61355100	12214	44.26	5030	5040	5000	6530	3530	5030	5023.34	1.21	0	-3256	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1147	-26.18	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
142	20240404	120159	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-10	5	-0.20	46948630	9340	33.84	5030	5040	5000	6530	3530	5030	5026.62	1.21	0	-1458	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
143	20240404	110201	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-10	5	-0.20	44021140	8756	31.73	5030	5040	5000	6530	3530	5030	5027.54	1.21	0	-1425	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
144	20240404	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	0	3	0.00	25289090	5029	18.22	5030	5040	5020	6530	3530	5030	5028.65	1.21	0	-663	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.27	4970	20240403	1.21	5850	-14.02	20240102	4970	1.21	20240403	9190	-45.27	20230524	4970	1.21	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
145	20240404	090201	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	0	3	0.00	115690	23	0.08	5030	5030	5030	6530	3530	5030	5030.00	1.21	0	0	5070	5050	5010	4990	4950	5060	5000	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.27	4970	20240403	1.21	5850	-14.02	20240102	4970	1.21	20240403	9190	-45.27	20230524	4970	1.21	20240403	0.27	N	005960	5000	1147 억		277402	N	N	1	N	00	N
146	20240403	160201	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5030	0	3	0.00	137763950	27521	113.38	4970	5030	4970	6530	3530	5030	5005.77	1.20	0	3171	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.12	-191.00	25207.00	9190	20230524	-45.27	4970	20240403	1.21	5850	-14.02	20240102	4970	1.21	20240403	9190	-45.27	20230524	4970	1.21	20240403	0.28	N	005960	5000	1147 억		274231	N	N	1	N	00	N
147	20240403	150200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	-10	5	-0.20	110609080	22098	91.04	4970	5030	4970	6530	3530	5030	5005.39	1.20	0	2566	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.10	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
148	20240403	140200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5010	-20	5	-0.40	96605300	19300	79.51	4970	5030	4970	6530	3530	5030	5005.46	1.20	0	2317	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1150	-26.23	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.48	4970	20240403	0.80	5850	-14.36	20240102	4970	0.80	20240403	9190	-45.48	20230524	4970	0.80	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
149	20240403	130159	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	-10	5	-0.20	94909190	18962	78.12	4970	5030	4970	6530	3530	5030	5005.23	1.20	0	2343	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
150	20240403	120200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	-10	5	-0.20	83352530	16653	68.60	4970	5030	4970	6530	3530	5030	5005.26	1.20	0	1678	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
151	20240403	110200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5000	-30	5	-0.60	71624830	14310	58.95	4970	5030	4970	6530	3530	5030	5005.23	1.20	0	1608	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1147	-26.18	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
152	20240403	100159	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	-10	5	-0.20	59694270	11930	49.15	4970	5030	4970	6530	3530	5030	5003.71	1.20	0	498	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.38	4970	20240403	1.01	5850	-14.19	20240102	4970	1.01	20240403	9190	-45.38	20230524	4970	1.01	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
153	20240403	090159	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5000	-30	5	-0.60	10254100	2063	8.50	4970	5000	4970	6530	3530	5030	4970.48	1.20	0	-303	5080	5055	5025	5000	4970	5067	5012	1147	1500	5000	3620	10	1	22944443	1147	-26.18	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.59	4970	20240403	0.60	5850	-14.53	20240102	4970	0.60	20240403	9190	-45.59	20230524	4970	0.60	20240403	0.28	N	005960	5000	1147 억		274231	N	N	18	N	00	N
154	20240402	160157	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5030	10	2	0.20	120953850	24114	116.46	5020	5050	4995	6520	3520	5020	5015.84	1.18	0	3718	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1154	-26.34	0.20	12	0.11	-191.00	25207.00	9190	20230524	-45.27	4995	20240402	0.70	5850	-14.02	20240102	4995	0.70	20240402	9190	-45.27	20230524	4995	0.70	20240402	0.30	N	005960	5000	1147 억		270830	N	N	18	N	00	N
155	20240402	150159	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	0	3	0.00	117455200	23418	113.10	5020	5050	4995	6520	3520	5020	5015.59	1.18	0	3521	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1152	-26.28	0.20	12	0.10	-191.00	25207.00	9190	20230524	-45.38	4995	20240402	0.50	5850	-14.19	20240102	4995	0.50	20240402	9190	-45.38	20230524	4995	0.50	20240402	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
156	20240402	140200	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5010	-10	5	-0.20	100376470	20015	96.66	5020	5050	4995	6520	3520	5020	5015.06	1.18	0	3494	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1150	-26.23	0.20	12	0.09	-191.00	25207.00	9190	20230524	-45.48	4995	20240402	0.30	5850	-14.36	20240102	4995	0.30	20240402	9190	-45.48	20230524	4995	0.30	20240402	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
157	20240402	130158	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	0	3	0.00	94635080	18870	91.13	5020	5050	4995	6520	3520	5020	5015.11	1.18	0	3332	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1152	-26.28	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.38	4995	20240402	0.50	5850	-14.19	20240102	4995	0.50	20240402	9190	-45.38	20230524	4995	0.50	20240402	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
158	20240402	120158	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	0	3	0.00	87737190	17495	84.49	5020	5050	4995	6520	3520	5020	5014.99	1.18	0	3075	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1152	-26.28	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.38	4995	20240402	0.50	5850	-14.19	20240102	4995	0.50	20240402	9190	-45.38	20230524	4995	0.50	20240402	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
159	20240402	110158	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5030	10	2	0.20	83406810	16632	80.32	5020	5050	4995	6520	3520	5020	5014.84	1.18	0	2866	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1154	-26.34	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.27	4995	20240402	0.70	5850	-14.02	20240102	4995	0.70	20240402	9190	-45.27	20230524	4995	0.70	20240402	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
160	20240402	100158	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	20	2	0.40	44426650	8862	42.80	5020	5040	5000	6520	3520	5020	5013.16	1.18	0	1071	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1156	-26.39	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
161	20240402	090157	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	20	2	0.40	6091160	1213	5.86	5020	5040	5020	6520	3520	5020	5021.57	1.18	0	138	5066	5042	5026	5002	4986	5035	4995	1147	1500	5000	3610	10	1	22944443	1156	-26.39	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.30	N	005960	5000	1147 억		270830	N	N	1601	N	00	N
162	20240401	160157	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-10	5	-0.20	102645700	20402	120.92	5030	5050	5010	6530	3530	5030	5031.16	1.18	0	705	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.09	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.31	N	005960	5000	1147 억		270144	N	N	1601	N	00	N
163	20240401	150158	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	0	3	0.00	93481070	18577	110.10	5030	5050	5010	6530	3530	5030	5032.09	1.18	0	398	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
164	20240401	140157	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	20	2	0.40	73998660	14707	87.16	5030	5050	5010	6530	3530	5030	5031.53	1.18	0	-378	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1159	-26.44	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
165	20240401	130157	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	10	2	0.20	61798910	12290	72.84	5030	5050	5010	6530	3530	5030	5028.39	1.18	0	-523	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1156	-26.39	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
166	20240401	120158	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	20	2	0.40	59588020	11851	70.24	5030	5050	5010	6530	3530	5030	5028.10	1.18	0	-743	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1159	-26.44	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
167	20240401	110158	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-10	5	-0.20	39831310	7927	46.98	5030	5050	5010	6530	3530	5030	5024.76	1.18	0	-1128	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1152	-26.28	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
168	20240401	100156	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	0	3	0.00	27620970	5496	32.57	5030	5050	5010	6530	3530	5030	5025.65	1.18	0	-1514	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N
169	20240401	090156	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	0	3	0.00	145870	29	0.17	5030	5030	5030	6530	3530	5030	5030.00	1.18	0	-4	5070	5050	5030	5010	4990	5060	5020	1147	1500	5000	3620	10	1	22944443	1154	-26.34	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.31	N	005960	5000	1147 억		270144	N	N	179	N	00	N