KissMeData/005960/price/prices-20240501.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	20240531	160218	57	100.00	KOSPI		건설업	N	N	N	N		N	4910	-25	5	-0.51	54503970	11051	109.76	4935	4990	4905	6410	3455	4935	4932.04	1.26	0	-671	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1127	-25.71	0.19	12	0.05	-191.00	25207.00	9190	20230524	-46.57	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7680	-36.07	20230609	4795	2.40	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
3	20240531	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-5	5	-0.10	48073185	9742	96.76	4935	4990	4905	6410	3455	4935	4934.63	1.26	0	-713	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1131	-25.81	0.20	12	0.04	-191.00	25207.00	9190	20230524	-46.35	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	7680	-35.81	20230609	4795	2.82	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
4	20240531	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	0	3	0.00	36771530	7444	73.94	4935	4990	4930	6410	3455	4935	4939.75	1.26	0	-712	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1132	-25.84	0.20	12	0.03	-191.00	25207.00	9190	20230524	-46.30	4795	20240416	2.92	5850	-15.64	20240102	4795	2.92	20240416	7680	-35.74	20230609	4795	2.92	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
5	20240531	130217	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	5	2	0.10	21097665	4267	42.38	4935	4990	4935	6410	3455	4935	4944.38	1.26	0	-226	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1134	-25.86	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.25	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
6	20240531	120219	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	5	2	0.10	19704595	3985	39.58	4935	4990	4935	6410	3455	4935	4944.69	1.26	0	-224	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1134	-25.86	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.25	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
7	20240531	110218	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	10	2	0.20	18005110	3641	36.16	4935	4990	4935	6410	3455	4935	4945.10	1.26	0	-38	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1135	-25.89	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.19	4795	20240416	3.13	5850	-15.47	20240102	4795	3.13	20240416	7680	-35.61	20230609	4795	3.13	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
8	20240531	100218	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	25	2	0.51	4632260	936	9.30	4935	4990	4935	6410	3455	4935	4949.00	1.26	0	-19	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	1138	-25.97	0.20	12	0.00	-191.00	25207.00	9190	20230524	-46.03	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
9	20240531	090218	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	55	2	1.11	422225	85	0.84	4935	4990	4935	6410	3455	4935	4967.35	1.26	0	-5	5031	4982	4946	4897	4861	4965	4880	1147	1475	5000	3550	5	1	22946345	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	7680	-35.03	20230609	4795	4.07	20240416	0.15	N	005960	5000	1147 억		290263	N	N	0	N	00	N
10	20240530	160216	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	-15	5	-0.30	49760835	10068	115.05	4985	4995	4910	6430	3465	4950	4942.47	1.27	0	-1081	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1132	-25.84	0.20	12	0.04	-191.00	25207.00	9190	20230524	-46.30	4795	20240416	2.92	5850	-15.64	20240102	4795	2.92	20240416	7680	-35.74	20230609	4795	2.92	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
11	20240530	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-20	5	-0.40	47947265	9700	110.84	4985	4995	4910	6430	3465	4950	4943.02	1.27	0	-1018	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1131	-25.81	0.20	12	0.04	-191.00	25207.00	9190	20230524	-46.35	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	7680	-35.81	20230609	4795	2.82	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
12	20240530	140218	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-20	5	-0.40	34109030	6887	78.70	4985	4995	4920	6430	3465	4950	4952.67	1.27	0	-1082	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1131	-25.81	0.20	12	0.03	-191.00	25207.00	9190	20230524	-46.35	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	7680	-35.81	20230609	4795	2.82	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
13	20240530	130217	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	-10	5	-0.20	30870145	6230	71.19	4985	4995	4940	6430	3465	4950	4955.08	1.27	0	-866	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1134	-25.86	0.20	12	0.03	-191.00	25207.00	9190	20230524	-46.25	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
14	20240530	120217	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	5	2	0.10	18695405	3768	43.06	4985	4995	4940	6430	3465	4950	4961.63	1.27	0	-829	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1137	-25.94	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.08	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	7680	-35.48	20230609	4795	3.34	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
15	20240530	110217	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	10	2	0.20	14492210	2921	33.38	4985	4995	4940	6430	3465	4950	4961.39	1.27	0	-747	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1138	-25.97	0.20	12	0.01	-191.00	25207.00	9190	20230524	-46.03	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
16	20240530	100217	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	20	2	0.40	3850565	775	8.86	4985	4995	4940	6430	3465	4950	4968.47	1.27	0	-492	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	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	7680	-35.29	20230609	4795	3.65	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
17	20240530	090218	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	35	2	0.71	49850	10	0.11	4985	4985	4985	6430	3465	4950	4985.00	1.27	0	0	5043	4996	4973	4926	4903	4985	4915	1147	1480	5000	3560	5	1	22946345	1144	-26.10	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	7680	-35.09	20230609	4795	3.96	20240416	0.15	N	005960	5000	1147 억		291359	N	N	781	N	00	N
18	20240529	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	-35	5	-0.70	43424890	8751	56.04	4985	5020	4950	6480	3490	4985	4962.28	1.27	0	-270	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1136	-25.92	0.20	12	0.04	-191.00	25207.00	9190	20230524	-46.14	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7680	-35.55	20230609	4795	3.23	20240416	0.15	N	005960	5000	1147 억		291644	N	N	781	N	00	N
19	20240529	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	-25	5	-0.50	35413410	7134	45.68	4985	5020	4955	6480	3490	4985	4964.03	1.27	0	-416	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1138	-25.97	0.20	12	0.03	-191.00	25207.00	9190	20230524	-46.03	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
20	20240529	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	-25	5	-0.50	28527595	5745	36.79	4985	5020	4955	6480	3490	4985	4965.64	1.27	0	-428	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1138	-25.97	0.20	12	0.03	-191.00	25207.00	9190	20230524	-46.03	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
21	20240529	130216	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	-20	5	-0.40	25954035	5226	33.46	4985	5020	4955	6480	3490	4985	4966.33	1.27	0	-456	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	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	7680	-35.35	20230609	4795	3.55	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
22	20240529	120218	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	-30	5	-0.60	24678875	4969	31.82	4985	5020	4955	6480	3490	4985	4966.57	1.27	0	-490	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1137	-25.94	0.20	12	0.02	-191.00	25207.00	9190	20230524	-46.08	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	7680	-35.48	20230609	4795	3.34	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
23	20240529	110216	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	-20	5	-0.40	17649325	3552	22.74	4985	5020	4960	6480	3490	4985	4968.84	1.27	0	-487	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	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	7680	-35.35	20230609	4795	3.55	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
24	20240529	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4975	-10	5	-0.20	13955340	2808	17.98	4985	5020	4960	6480	3490	4985	4969.85	1.27	0	-294	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1142	-26.05	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.87	4795	20240416	3.75	5850	-14.96	20240102	4795	3.75	20240416	7680	-35.22	20230609	4795	3.75	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
25	20240529	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4980	-5	5	-0.10	348860	70	0.45	4985	5020	4980	6480	3490	4985	4983.71	1.27	0	0	5018	5001	4983	4966	4948	5010	4975	1147	1495	5000	3580	5	1	22946345	1143	-26.07	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.81	4795	20240416	3.86	5850	-14.87	20240102	4795	3.86	20240416	7680	-35.16	20230609	4795	3.86	20240416	0.15	N	005960	5000	1147 억		291644	N	N	0	N	00	N
26	20240528	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	-5	5	-0.10	77773145	15617	143.91	4965	5000	4965	6480	3495	4990	4980.03	1.27	0	-784	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1144	-26.10	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	7680	-35.09	20230609	4795	3.96	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
27	20240528	150216	57	100.00	KOSPI		건설업	N	N	N	N		N	4980	-10	5	-0.20	76801525	15422	142.11	4965	5000	4965	6480	3495	4990	4980.00	1.27	0	-852	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1143	-26.07	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.81	4795	20240416	3.86	5850	-14.87	20240102	4795	3.86	20240416	7680	-35.16	20230609	4795	3.86	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
28	20240528	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	-5	5	-0.10	52097545	10455	96.34	4965	5000	4965	6480	3495	4990	4983.03	1.27	0	-1117	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1144	-26.10	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	7680	-35.09	20230609	4795	3.96	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
29	20240528	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	4980	-10	5	-0.20	46596405	9350	86.16	4965	5000	4965	6480	3495	4990	4983.57	1.27	0	-651	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1143	-26.07	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.81	4795	20240416	3.86	5850	-14.87	20240102	4795	3.86	20240416	7680	-35.16	20230609	4795	3.86	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
30	20240528	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	4975	-15	5	-0.30	41426470	8310	76.58	4965	5000	4965	6480	3495	4990	4985.13	1.27	0	-400	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1142	-26.05	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.87	4795	20240416	3.75	5850	-14.96	20240102	4795	3.75	20240416	7680	-35.22	20230609	4795	3.75	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
31	20240528	110215	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	10	2	0.20	25126935	5038	46.42	4965	5000	4965	6480	3495	4990	4987.48	1.27	0	-726	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	10	1	22946345	1147	-26.18	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	7680	-34.90	20230609	4795	4.28	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
32	20240528	100216	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	0	3	0.00	10783585	2163	19.93	4965	4990	4965	6480	3495	4990	4985.48	1.27	0	-73	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	1145	-26.13	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.70	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	7680	-35.03	20230609	4795	4.07	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
33	20240528	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	0	3	0.00	471900	95	0.88	4965	4990	4965	6480	3495	4990	4967.37	1.27	0	0	5036	5012	4996	4972	4956	5005	4965	1147	1490	5000	3590	5	1	22946345	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	7680	-35.03	20230609	4795	4.07	20240416	0.16	N	005960	5000	1147 억		292056	N	N	0	N	00	N
34	20240527	160213	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-5	5	-0.10	53334220	10686	69.70	5020	5020	4980	6490	3500	4995	4991.04	1.27	0	10	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	5	1	22946345	1145	-26.13	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.70	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	7680	-35.03	20230609	4795	4.07	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
35	20240527	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	50788715	10176	66.37	5020	5020	4980	6490	3500	4995	4991.03	1.27	0	81	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	10	1	22946345	1147	-26.18	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	7680	-34.90	20230609	4795	4.28	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
36	20240527	140215	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	15	2	0.30	45988720	9216	60.11	5020	5020	4980	6490	3500	4995	4990.10	1.27	0	528	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	10	1	22946345	1150	-26.23	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	7680	-34.77	20230609	4795	4.48	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
37	20240527	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	15	2	0.30	43177755	8654	56.44	5020	5020	4980	6490	3500	4995	4989.34	1.27	0	380	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	10	1	22946345	1150	-26.23	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	7680	-34.77	20230609	4795	4.48	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
38	20240527	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	0	3	0.00	41339160	8287	54.05	5020	5020	4980	6490	3500	4995	4988.43	1.27	0	231	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	5	1	22946345	1146	-26.15	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	7680	-34.96	20230609	4795	4.17	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
39	20240527	110215	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	-10	5	-0.20	28014600	5620	36.66	5020	5020	4980	6490	3500	4995	4984.80	1.27	0	244	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	5	1	22946345	1144	-26.10	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.76	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	7680	-35.09	20230609	4795	3.96	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
40	20240527	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-5	5	-0.10	22367545	4487	29.27	5020	5020	4980	6490	3500	4995	4984.97	1.27	0	-11	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	5	1	22946345	1145	-26.13	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.70	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	7680	-35.03	20230609	4795	4.07	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
41	20240527	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4980	-15	5	-0.30	214645	43	0.28	5020	5020	4980	6490	3500	4995	4991.74	1.27	0	0	5041	5017	4986	4962	4931	5002	4947	1147	1495	5000	3590	5	1	22946345	1143	-26.07	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.81	4795	20240416	3.86	5850	-14.87	20240102	4795	3.86	20240416	7680	-35.16	20230609	4795	3.86	20240416	0.16	N	005960	5000	1147 억		292046	N	N	0	N	00	N
42	20240524	160206	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-5	5	-0.10	76409660	15331	98.53	5000	5010	4955	6500	3500	5000	4983.99	1.27	0	-3228	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	5	1	22946345	1146	-26.15	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	9190	-45.65	20230524	4795	4.17	20240416	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
43	20240524	150209	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	-30	5	-0.60	74339885	14914	95.85	5000	5010	4955	6500	3500	5000	4984.57	1.27	0	-2879	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	5	1	22946345	1140	-26.02	0.20	12	0.06	-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	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
44	20240524	140209	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-5	5	-0.10	73566625	14759	94.86	5000	5010	4955	6500	3500	5000	4984.53	1.27	0	-2828	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	5	1	22946345	1146	-26.15	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	9190	-45.65	20230524	4795	4.17	20240416	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
45	20240524	130207	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	0	3	0.00	51581670	10335	66.42	5000	5010	4955	6500	3500	5000	4990.97	1.27	0	-2890	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
46	20240524	120208	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	0	3	0.00	49880670	9995	64.24	5000	5010	4955	6500	3500	5000	4990.56	1.27	0	-2890	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
47	20240524	110207	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-10	5	-0.20	19041005	3824	24.58	5000	5000	4955	6500	3500	5000	4979.34	1.27	0	-979	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	5	1	22946345	1145	-26.13	0.20	12	0.02	-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	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
48	20240524	100208	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-10	5	-0.20	13458995	2705	17.39	5000	5000	4955	6500	3500	5000	4975.60	1.27	0	100	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	5	1	22946345	1145	-26.13	0.20	12	0.01	-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	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
49	20240524	090208	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	0	3	0.00	7860690	1582	10.17	5000	5000	4960	6500	3500	5000	4968.83	1.27	0	572	5050	5025	5005	4980	4960	5015	4970	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.17	N	005960	5000	1147 억		291606	N	N	169	N	00	N
50	20240523	160206	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	77609990	15521	88.33	5010	5030	4985	6510	3510	5010	5000.32	1.27	0	-333	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		291746	N	N	169	N	00	N
51	20240523	150209	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-20	5	-0.40	76861395	15371	87.48	5010	5030	4990	6510	3510	5010	5000.42	1.27	0	-286	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	5	1	22946345	1145	-26.13	0.20	12	0.07	-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	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
52	20240523	140209	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	63863055	12768	72.67	5010	5030	4995	6510	3510	5010	5001.81	1.27	0	-279	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
53	20240523	130207	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	62318055	12459	70.91	5010	5030	4995	6510	3510	5010	5001.85	1.27	0	-279	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
54	20240523	120206	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	55505195	11096	63.15	5010	5030	4995	6510	3510	5010	5002.27	1.27	0	-255	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
55	20240523	110206	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	50624285	10120	57.59	5010	5030	4995	6510	3510	5010	5002.40	1.27	0	-255	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
56	20240523	100205	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	10	2	0.20	38975560	7791	44.34	5010	5030	5000	6510	3510	5010	5002.64	1.27	0	139	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	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	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
57	20240523	090208	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	465930	93	0.53	5010	5010	5010	6510	3510	5010	5010.00	1.27	0	10	5076	5042	5016	4982	4956	5040	4980	1147	1500	5000	3600	10	1	22946345	1150	-26.23	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		291746	N	N	7	N	00	N
58	20240522	160205	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	87737905	17550	62.71	5010	5050	4990	6510	3510	5010	4999.31	1.26	0	2064	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	10	1	22946345	1150	-26.23	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		289727	N	N	7	N	00	N
59	20240522	150208	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-15	5	-0.30	81904695	16384	58.55	5010	5050	4990	6510	3510	5010	4999.07	1.26	0	1843	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	5	1	22946345	1146	-26.15	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	9190	-45.65	20230524	4795	4.17	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
60	20240522	140206	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-10	5	-0.20	68477395	13697	48.95	5010	5050	4990	6510	3510	5010	4999.44	1.26	0	1843	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	10	1	22946345	1147	-26.18	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.59	4795	20240416	4.28	5850	-14.53	20240102	4795	4.28	20240416	9190	-45.59	20230524	4795	4.28	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
61	20240522	130207	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-15	5	-0.30	52649705	10529	37.63	5010	5050	4990	6510	3510	5010	5000.45	1.26	0	1790	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	5	1	22946345	1146	-26.15	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	9190	-45.65	20230524	4795	4.17	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
62	20240522	120206	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-15	5	-0.30	48673675	9733	34.78	5010	5050	4990	6510	3510	5010	5000.89	1.26	0	1758	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	5	1	22946345	1146	-26.15	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.65	4795	20240416	4.17	5850	-14.62	20240102	4795	4.17	20240416	9190	-45.65	20230524	4795	4.17	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
63	20240522	110207	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	34576145	6912	24.70	5010	5050	4990	6510	3510	5010	5002.34	1.26	0	1680	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	10	1	22946345	1150	-26.23	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
64	20240522	100206	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	25513195	5100	18.22	5010	5050	4995	6510	3510	5010	5002.59	1.26	0	1606	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	10	1	22946345	1150	-26.23	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
65	20240522	090207	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	0	3	0.00	686370	137	0.49	5010	5010	5010	6510	3510	5010	5010.00	1.26	0	-16	5123	5066	5023	4966	4923	5045	4945	1147	1500	5000	3600	10	1	22946345	1150	-26.23	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		289727	N	N	857	N	00	N
66	20240521	160204	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-10	5	-0.20	140273265	27984	105.28	5020	5080	4980	6520	3520	5020	5012.63	1.28	0	-3316	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1150	-26.23	0.20	12	0.12	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		293017	N	N	857	N	00	N
67	20240521	150206	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-10	5	-0.20	137899275	27510	103.50	5020	5080	4980	6520	3520	5020	5012.70	1.28	0	-3193	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1150	-26.23	0.20	12	0.12	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
68	20240521	140206	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-10	5	-0.20	130362725	26004	97.83	5020	5080	4980	6520	3520	5020	5013.18	1.28	0	-2926	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1150	-26.23	0.20	12	0.11	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
69	20240521	130207	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	-30	5	-0.60	122788425	24488	92.13	5020	5080	4985	6520	3520	5020	5014.23	1.28	0	-2983	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	5	1	22946345	1145	-26.13	0.20	12	0.11	-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	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
70	20240521	120206	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	97218390	19373	72.89	5020	5080	5000	6520	3520	5020	5018.24	1.28	0	-2384	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1152	-26.28	0.20	12	0.08	-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	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
71	20240521	110207	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	85811020	17097	64.32	5020	5080	5000	6520	3520	5020	5019.07	1.28	0	-2377	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1152	-26.28	0.20	12	0.07	-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	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
72	20240521	100207	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-10	5	-0.20	46316760	9223	34.70	5020	5080	5000	6520	3520	5020	5021.88	1.28	0	-863	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1150	-26.23	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.48	4795	20240416	4.48	5850	-14.36	20240102	4795	4.48	20240416	9190	-45.48	20230524	4795	4.48	20240416	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
73	20240521	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	60	2	1.20	2249020	448	1.69	5020	5080	5020	6520	3520	5020	5020.13	1.28	0	0	5213	5116	5053	4956	4893	5085	4925	1147	1500	5000	3610	10	1	22946345	1166	-26.60	0.20	12	0.00	-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	0.18	N	005960	5000	1147 억		293017	N	N	4851	N	00	N
74	20240517	160207	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	97480320	19045	98.41	5130	5150	5000	6660	3600	5130	5118.42	1.29	0	1234	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1175	-26.81	0.20	12	0.08	-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	0.19	N	005960	5000	1147 억		295584	N	N	7	N	00	N
75	20240517	150208	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	95465230	18652	96.38	5130	5150	5000	6660	3600	5130	5118.23	1.29	0	1068	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.08	-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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
76	20240517	140205	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-20	5	-0.39	90319590	17647	91.18	5130	5150	5000	6660	3600	5130	5118.13	1.29	0	852	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1173	-26.75	0.20	12	0.08	-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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
77	20240517	130205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	85694070	16743	86.51	5130	5150	5000	6660	3600	5130	5118.20	1.29	0	604	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.07	-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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
78	20240517	120204	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	10	2	0.19	77673790	15178	78.43	5130	5150	5000	6660	3600	5130	5117.52	1.29	0	420	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
79	20240517	110205	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	70634600	13806	71.34	5130	5150	5000	6660	3600	5130	5116.22	1.29	0	142	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1175	-26.81	0.20	12	0.06	-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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
80	20240517	100203	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	56384390	11027	56.98	5130	5150	5000	6660	3600	5130	5113.30	1.29	0	283	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
81	20240517	090204	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	574560	112	0.58	5130	5130	5130	6660	3600	5130	5130.00	1.29	0	-1	5183	5156	5133	5106	5083	5145	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.00	-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	0.19	N	005960	5000	1147 억		295584	N	N	205	N	00	N
82	20240516	160205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	99408240	19320	150.97	5140	5160	5110	6660	3600	5130	5145.35	1.28	0	1971	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.08	-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		293626	N	N	205	N	00	N
83	20240516	150203	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	10	2	0.19	94867770	18436	144.07	5140	5160	5110	6660	3600	5130	5145.79	1.28	0	2022	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	1179	-26.91	0.20	12	0.08	-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		293626	N	N	16	N	00	N
84	20240516	140205	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	81180250	15779	123.30	5140	5160	5110	6660	3600	5130	5144.83	1.28	0	1532	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	1175	-26.81	0.20	12	0.07	-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		293626	N	N	16	N	00	N
85	20240516	130205	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	56447750	10962	85.66	5140	5160	5130	6660	3600	5130	5149.40	1.28	0	11	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	1182	-26.96	0.20	12	0.05	-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		293626	N	N	16	N	00	N
86	20240516	120204	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	36832050	7158	55.93	5140	5160	5130	6660	3600	5130	5145.58	1.28	0	-357	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	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		293626	N	N	16	N	00	N
87	20240516	110203	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	29838360	5800	45.32	5140	5160	5130	6660	3600	5130	5144.54	1.28	0	-365	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	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		293626	N	N	16	N	00	N
88	20240516	100204	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	21636120	4207	32.87	5140	5150	5130	6660	3600	5130	5142.89	1.28	0	-365	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.02	-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		293626	N	N	16	N	00	N
89	20240516	090203	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	10	2	0.19	1721900	335	2.62	5140	5140	5140	6660	3600	5130	5140.00	1.28	0	-15	5176	5152	5126	5102	5076	5155	5105	1147	1530	5000	3690	10	1	22946345	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		293626	N	N	16	N	00	N
90	20240514	160205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	65635840	12796	105.50	5130	5150	5100	6660	3600	5130	5129.40	1.28	0	538	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.06	-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		293073	N	N	16	N	00	N
91	20240514	150206	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	10	2	0.19	55303540	10782	88.89	5130	5150	5100	6660	3600	5130	5129.25	1.28	0	342	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1179	-26.91	0.20	12	0.05	-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		293073	N	N	0	N	00	N
92	20240514	140205	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	10	2	0.19	50340000	9815	80.92	5130	5150	5100	6660	3600	5130	5128.88	1.28	0	336	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	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		293073	N	N	0	N	00	N
93	20240514	130205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	29066450	5673	46.77	5130	5150	5100	6660	3600	5130	5123.65	1.28	0	412	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.02	-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		293073	N	N	0	N	00	N
94	20240514	120206	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	28799810	5621	46.34	5130	5150	5100	6660	3600	5130	5123.61	1.28	0	412	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.02	-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		293073	N	N	0	N	00	N
95	20240514	110204	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	26069840	5088	41.95	5130	5150	5100	6660	3600	5130	5123.79	1.28	0	412	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1175	-26.81	0.20	12	0.02	-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		293073	N	N	0	N	00	N
96	20240514	100204	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	16096760	3139	25.88	5130	5150	5120	6660	3600	5130	5127.99	1.28	0	281	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.01	-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		293073	N	N	0	N	00	N
97	20240514	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	153900	30	0.25	5130	5130	5130	6660	3600	5130	5130.00	1.28	0	-4	5176	5152	5106	5082	5036	5165	5095	1147	1530	5000	3690	10	1	22946345	1177	-26.86	0.20	12	0.00	-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		293073	N	N	0	N	00	N
98	20240513	160205	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	30	2	0.59	61987510	12129	102.69	5100	5130	5060	6630	3570	5100	5110.61	1.28	0	373	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	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		292663	N	N	36	N	00	N
99	20240513	150205	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	10	2	0.20	45412900	8896	75.32	5100	5130	5060	6630	3570	5100	5104.87	1.28	0	363	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1173	-26.75	0.20	12	0.04	-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		292663	N	N	36	N	00	N
100	20240513	140204	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	10	2	0.20	41997640	8228	69.66	5100	5130	5060	6630	3570	5100	5104.23	1.28	0	363	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1173	-26.75	0.20	12	0.04	-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		292663	N	N	36	N	00	N
101	20240513	130205	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	34533900	6768	57.30	5100	5130	5060	6630	3570	5100	5102.53	1.28	0	362	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.03	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		292663	N	N	36	N	00	N
102	20240513	120205	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	31460580	6167	52.21	5100	5130	5060	6630	3570	5100	5101.44	1.28	0	300	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.03	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		292663	N	N	36	N	00	N
103	20240513	110205	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-40	5	-0.78	20340090	3992	33.80	5100	5130	5060	6630	3570	5100	5095.21	1.28	0	332	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	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	0.20	N	005960	5000	1147 억		292663	N	N	36	N	00	N
104	20240513	100205	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	10	2	0.20	8769120	1712	14.49	5100	5130	5100	6630	3570	5100	5122.15	1.28	0	-359	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1173	-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		292663	N	N	36	N	00	N
105	20240513	090205	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	300900	59	0.50	5100	5100	5100	6630	3570	5100	5100.00	1.28	0	-5	5160	5130	5090	5060	5020	5145	5075	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		292663	N	N	36	N	00	N
106	20240510	160201	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	60169240	11811	69.49	5050	5120	5050	6630	3570	5100	5094.33	1.27	0	1408	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.05	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		290688	N	N	36	N	00	N
107	20240510	150202	57	100.00	KOSPI		건설업	N	N	N	N		N	5090	-10	5	-0.20	55952700	10984	64.63	5050	5120	5050	6630	3570	5100	5094.02	1.27	0	1409	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1168	-26.65	0.20	12	0.05	-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	0.20	N	005960	5000	1147 억		290688	N	N	30	N	00	N
108	20240510	140202	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	43687590	8582	50.49	5050	5120	5050	6630	3570	5100	5090.61	1.27	0	1197	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		290688	N	N	30	N	00	N
109	20240510	130200	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	10	2	0.20	41453440	8144	47.92	5050	5120	5050	6630	3570	5100	5090.06	1.27	0	1112	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1173	-26.75	0.20	12	0.04	-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		290688	N	N	30	N	00	N
110	20240510	120201	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	10	2	0.20	31663330	6225	36.63	5050	5120	5050	6630	3570	5100	5086.48	1.27	0	372	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1173	-26.75	0.20	12	0.03	-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		290688	N	N	30	N	00	N
111	20240510	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	0	3	0.00	29012340	5705	33.57	5050	5120	5050	6630	3570	5100	5085.42	1.27	0	256	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1170	-26.70	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		290688	N	N	30	N	00	N
112	20240510	100201	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	20	2	0.39	19643740	3859	22.71	5050	5120	5050	6630	3570	5100	5090.37	1.27	0	-29	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1175	-26.81	0.20	12	0.02	-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		290688	N	N	30	N	00	N
113	20240510	090201	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	-50	5	-0.98	590850	117	0.69	5050	5050	5050	6630	3570	5100	5050.00	1.27	0	-17	5153	5126	5073	5046	4993	5140	5060	1147	1530	5000	3670	10	1	22946345	1159	-26.44	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.05	4795	20240416	5.32	5850	-13.68	20240102	4795	5.32	20240416	9190	-45.05	20230524	4795	5.32	20240416	0.20	N	005960	5000	1147 억		290688	N	N	30	N	00	N
114	20240509	160204	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	20	2	0.39	86058590	16986	81.44	5100	5100	5020	6600	3560	5080	5066.21	1.26	0	2186	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1170	-26.70	0.20	12	0.07	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		288517	N	N	30	N	00	N
115	20240509	150204	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	0	3	0.00	82989300	16383	78.55	5100	5100	5020	6600	3560	5080	5065.57	1.26	0	1903	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1166	-26.60	0.20	12	0.07	-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	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
116	20240509	140202	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	0	3	0.00	52124490	10281	49.29	5100	5100	5040	6600	3560	5080	5069.98	1.26	0	1473	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1166	-26.60	0.20	12	0.04	-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	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
117	20240509	130201	57	100.00	KOSPI		건설업	N	N	N	N		N	5070	-10	5	-0.20	48984110	9661	46.32	5100	5100	5040	6600	3560	5080	5070.29	1.26	0	1326	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1163	-26.54	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.83	4795	20240416	5.74	5850	-13.33	20240102	4795	5.74	20240416	9190	-44.83	20230524	4795	5.74	20240416	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
118	20240509	120202	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	0	3	0.00	40720340	8036	38.53	5100	5100	5040	6600	3560	5080	5067.24	1.26	0	1087	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1166	-26.60	0.20	12	0.04	-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	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
119	20240509	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	0	3	0.00	31607550	6245	29.94	5100	5100	5040	6600	3560	5080	5061.26	1.26	0	941	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1166	-26.60	0.20	12	0.03	-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	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
120	20240509	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	5070	-10	5	-0.20	13553900	2674	12.82	5100	5100	5060	6600	3560	5080	5068.77	1.26	0	596	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1163	-26.54	0.20	12	0.01	-191.00	25207.00	9190	20230524	-44.83	4795	20240416	5.74	5850	-13.33	20240102	4795	5.74	20240416	9190	-44.83	20230524	4795	5.74	20240416	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
121	20240509	090200	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	20	2	0.39	81600	16	0.08	5100	5100	5100	6600	3560	5080	5100.00	1.26	0	-1	5206	5142	5096	5032	4986	5120	5010	1147	1520	5000	3650	10	1	22946345	1170	-26.70	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.50	4795	20240416	6.36	5850	-12.82	20240102	4795	6.36	20240416	9190	-44.50	20230524	4795	6.36	20240416	0.20	N	005960	5000	1147 억		288517	N	N	81	N	00	N
122	20240508	160200	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	-40	5	-0.78	105696720	20844	91.93	5150	5160	5050	6650	3590	5120	5070.85	1.26	0	-3196	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1166	-26.60	0.20	12	0.09	-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	0.20	N	005960	5000	1147 억		289650	N	N	81	N	00	N
123	20240508	150201	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-60	5	-1.17	104960550	20699	91.29	5150	5160	5050	6650	3590	5120	5070.80	1.26	0	-3201	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1161	-26.49	0.20	12	0.09	-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	0.20	N	005960	5000	1147 억		289650	N	N	35	N	00	N
124	20240508	140159	57	100.00	KOSPI		건설업	N	N	N	N		N	5070	-50	5	-0.98	96136820	18961	83.62	5150	5160	5050	6650	3590	5120	5070.24	1.26	0	-2108	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1163	-26.54	0.20	12	0.08	-191.00	25207.00	9190	20230524	-44.83	4795	20240416	5.74	5850	-13.33	20240102	4795	5.74	20240416	9190	-44.83	20230524	4795	5.74	20240416	0.20	N	005960	5000	1147 억		289650	N	N	35	N	00	N
125	20240508	130157	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-60	5	-1.17	75546680	14893	65.68	5150	5160	5050	6650	3590	5120	5072.63	1.26	0	423	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1161	-26.49	0.20	12	0.06	-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	0.20	N	005960	5000	1147 억		289650	N	N	35	N	00	N
126	20240508	120159	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-60	5	-1.17	68301110	13460	59.36	5150	5160	5050	6650	3590	5120	5074.38	1.26	0	828	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1161	-26.49	0.20	12	0.06	-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	0.20	N	005960	5000	1147 억		289650	N	N	35	N	00	N
127	20240508	110211	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-60	5	-1.17	39869830	7839	34.57	5150	5160	5060	6650	3590	5120	5086.09	1.26	0	119	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1161	-26.49	0.20	12	0.03	-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	0.20	N	005960	5000	1147 억		289650	N	N	35	N	00	N
128	20240508	100201	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-10	5	-0.20	9308590	1819	8.02	5150	5160	5080	6650	3590	5120	5117.42	1.26	0	-47	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1173	-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		289650	N	N	35	N	00	N
129	20240508	090159	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	30	2	0.59	66950	13	0.06	5150	5150	5150	6650	3590	5120	5150.00	1.26	0	0	5246	5182	5136	5072	5026	5160	5050	1147	1530	5000	3680	10	1	22946345	1182	-26.96	0.20	12	0.00	-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		289650	N	N	35	N	00	N
130	20240503	160203	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	50047430	9677	98.63	5200	5200	5140	6740	3640	5190	5171.79	1.27	0	-3088	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1191	-27.17	0.21	12	0.04	-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		292348	N	N	31	N	00	N
131	20240503	150203	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	-20	5	-0.39	48285830	9337	95.17	5200	5200	5140	6740	3640	5190	5171.45	1.27	0	-3181	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1186	-27.07	0.21	12	0.04	-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		292348	N	N	27	N	00	N
132	20240503	140202	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	-20	5	-0.39	42913410	8298	84.58	5200	5200	5140	6740	3640	5190	5171.54	1.27	0	-2379	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1186	-27.07	0.21	12	0.04	-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		292348	N	N	27	N	00	N
133	20240503	130203	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	-10	5	-0.19	40621400	7855	80.06	5200	5200	5140	6740	3640	5190	5171.41	1.27	0	-1965	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1189	-27.12	0.21	12	0.03	-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		292348	N	N	27	N	00	N
134	20240503	120202	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	-30	5	-0.58	28929200	5595	57.03	5200	5200	5160	6740	3640	5190	5170.55	1.27	0	-960	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1184	-27.02	0.20	12	0.02	-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		292348	N	N	27	N	00	N
135	20240503	110201	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	-20	5	-0.39	15924500	3079	31.38	5200	5200	5160	6740	3640	5190	5171.97	1.27	0	-12	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	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		292348	N	N	27	N	00	N
136	20240503	100202	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	-10	5	-0.19	7289470	1407	14.34	5200	5200	5170	6740	3640	5190	5180.86	1.27	0	-311	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1189	-27.12	0.21	12	0.01	-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		292348	N	N	27	N	00	N
137	20240503	090201	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	10	2	0.19	442000	85	0.87	5200	5200	5200	6740	3640	5190	5200.00	1.27	0	-11	5270	5230	5200	5160	5130	5215	5145	1147	1550	5000	3730	10	1	22946345	1193	-27.23	0.21	12	0.00	-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		292348	N	N	27	N	00	N
138	20240502	160201	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	20	2	0.39	50982700	9811	36.43	5240	5240	5170	6720	3620	5170	5196.48	1.27	0	113	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1191	-27.17	0.21	12	0.04	-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		292250	N	N	27	N	00	N
139	20240502	150201	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	30	2	0.58	46885460	9022	33.50	5240	5240	5170	6720	3620	5170	5196.79	1.27	0	-201	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	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		292250	N	N	118	N	00	N
140	20240502	140201	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	20	2	0.39	41924350	8066	29.95	5240	5240	5170	6720	3620	5170	5197.66	1.27	0	-656	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1191	-27.17	0.21	12	0.04	-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		292250	N	N	118	N	00	N
141	20240502	130200	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	10	2	0.19	40299880	7753	28.79	5240	5240	5170	6720	3620	5170	5197.97	1.27	0	-783	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1189	-27.12	0.21	12	0.03	-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		292250	N	N	118	N	00	N
142	20240502	120200	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	30	2	0.58	34941200	6720	24.95	5240	5240	5170	6720	3620	5170	5199.58	1.27	0	-1218	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1193	-27.23	0.21	12	0.03	-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		292250	N	N	118	N	00	N
143	20240502	110200	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	30	2	0.58	27611650	5310	19.72	5240	5240	5170	6720	3620	5170	5199.93	1.27	0	-1668	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1193	-27.23	0.21	12	0.02	-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		292250	N	N	118	N	00	N
144	20240502	100200	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	10	2	0.19	17859440	3431	12.74	5240	5240	5170	6720	3620	5170	5205.32	1.27	0	-750	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1189	-27.12	0.21	12	0.01	-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		292250	N	N	118	N	00	N
145	20240502	090200	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	10	2	0.19	4336360	828	3.07	5240	5240	5180	6720	3620	5170	5237.15	1.27	0	-105	5243	5206	5183	5146	5123	5195	5135	1147	1550	5000	3720	10	1	22944443	1189	-27.12	0.21	12	0.00	-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		292250	N	N	118	N	00	N