KissMeData/475150/price/prices-20240901.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	20240930	161352	57	100.00	KOSPI		건설업	N	N	N	N		N	17890	-170	5	-0.94	41710799390	2276848	231.89	17900	19480	17150	23450	12650	18060	18320.95	1.95	0	-87210	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	6027	0.00	0.00	12	6.76	0.00	0.00	27585	20240523	-35.15	8234	20240329	117.27	27585	-35.15	20240523	8234	117.27	20240329	33100	-45.95	20240523	9880	81.07	20240329	3.88	N	475150	200	67 억		655530	N	N	50	N	00	N
3	20240930	151412	57	100.00	KOSPI		건설업	N	N	N	N		N	17960	-100	5	-0.55	40468547080	2207633	224.84	17900	19480	17150	23450	12650	18060	18331.26	1.95	0	-89685	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	6051	0.00	0.00	12	6.55	0.00	0.00	27585	20240523	-34.89	8234	20240329	118.12	27585	-34.89	20240523	8234	118.12	20240329	33100	-45.74	20240523	9880	81.78	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
4	20240930	141412	57	100.00	KOSPI		건설업	N	N	N	N		N	17400	-660	5	-3.65	9003838820	515585	52.51	17900	17900	17150	23450	12650	18060	17462.69	1.95	0	8380	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5862	0.00	0.00	12	1.53	0.00	0.00	27585	20240523	-36.92	8234	20240329	111.32	27585	-36.92	20240523	8234	111.32	20240329	33100	-47.43	20240523	9880	76.11	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
5	20240930	131404	57	100.00	KOSPI		건설업	N	N	N	N		N	17460	-600	5	-3.32	8301464590	475251	48.40	17900	17900	17150	23450	12650	18060	17466.83	1.95	0	13894	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5883	0.00	0.00	12	1.41	0.00	0.00	27585	20240523	-36.70	8234	20240329	112.05	27585	-36.70	20240523	8234	112.05	20240329	33100	-47.25	20240523	9880	76.72	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
6	20240930	121401	57	100.00	KOSPI		건설업	N	N	N	N		N	17430	-630	5	-3.49	7583963910	434192	44.22	17900	17900	17150	23450	12650	18060	17466.07	1.95	0	2821	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5872	0.00	0.00	12	1.29	0.00	0.00	27585	20240523	-36.81	8234	20240329	111.68	27585	-36.81	20240523	8234	111.68	20240329	33100	-47.34	20240523	9880	76.42	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
7	20240930	111357	57	100.00	KOSPI		건설업	N	N	N	N		N	17200	-860	5	-4.76	6711985990	383780	39.09	17900	17900	17200	23450	12650	18060	17488.30	1.95	0	-5569	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5795	0.00	0.00	12	1.14	0.00	0.00	27585	20240523	-37.65	8234	20240329	108.89	27585	-37.65	20240523	8234	108.89	20240329	33100	-48.04	20240523	9880	74.09	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
8	20240930	101359	57	100.00	KOSPI		건설업	N	N	N	N		N	17440	-620	5	-3.43	5105807910	290939	29.63	17900	17900	17340	23450	12650	18060	17548.41	1.95	0	1247	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5876	0.00	0.00	12	0.86	0.00	0.00	27585	20240523	-36.78	8234	20240329	111.80	27585	-36.78	20240523	8234	111.80	20240329	33100	-47.31	20240523	9880	76.52	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
9	20240930	091256	57	100.00	KOSPI		건설업	N	N	N	N		N	17740	-320	5	-1.77	2150567500	122083	12.43	17900	17900	17400	23450	12650	18060	17613.54	1.95	0	-221	19673	18866	18443	17636	17213	18655	17425	67	5390	200	12640	10	1	33691895	5977	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-35.69	8234	20240329	115.45	27585	-35.69	20240523	8234	115.45	20240329	33100	-46.40	20240523	9880	79.55	20240329	3.88	N	475150	200	67 억		655530	N	N	169	N	00	N
10	20240927	161400	57	100.00	KOSPI		건설업	N	N	N	N		N	18060	-750	5	-3.99	18073195700	972081	107.72	18920	19250	18020	24450	13170	18810	18593.65	2.18	0	-79667	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6085	0.00	0.00	12	2.89	0.00	0.00	27585	20240523	-34.53	8234	20240329	119.33	27585	-34.53	20240523	8234	119.33	20240329	33100	-45.44	20240523	9880	82.79	20240329	3.72	N	475150	200	67 억		734713	N	N	169	N	00	N
11	20240927	151409	57	100.00	KOSPI		건설업	N	N	N	N		N	18190	-620	5	-3.30	17332161860	931144	103.18	18920	19250	18020	24450	13170	18810	18613.83	2.18	0	-87324	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6129	0.00	0.00	12	2.76	0.00	0.00	27585	20240523	-34.06	8234	20240329	120.91	27585	-34.06	20240523	8234	120.91	20240329	33100	-45.05	20240523	9880	84.11	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
12	20240927	141420	57	100.00	KOSPI		건설업	N	N	N	N		N	18190	-620	5	-3.30	15092170720	807440	89.48	18920	19250	18150	24450	13170	18810	18691.38	2.18	0	-95966	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6129	0.00	0.00	12	2.40	0.00	0.00	27585	20240523	-34.06	8234	20240329	120.91	27585	-34.06	20240523	8234	120.91	20240329	33100	-45.05	20240523	9880	84.11	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
13	20240927	131403	57	100.00	KOSPI		건설업	N	N	N	N		N	18480	-330	5	-1.75	12913925910	688167	76.26	18920	19250	18410	24450	13170	18810	18765.68	2.18	0	-87744	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6226	0.00	0.00	12	2.04	0.00	0.00	27585	20240523	-33.01	8234	20240329	124.44	27585	-33.01	20240523	8234	124.44	20240329	33100	-44.17	20240523	9880	87.04	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
14	20240927	121400	57	100.00	KOSPI		건설업	N	N	N	N		N	18470	-340	5	-1.81	12075425930	642730	71.22	18920	19250	18450	24450	13170	18810	18787.71	2.18	0	-80697	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6223	0.00	0.00	12	1.91	0.00	0.00	27585	20240523	-33.04	8234	20240329	124.31	27585	-33.04	20240523	8234	124.31	20240329	33100	-44.20	20240523	9880	86.94	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
15	20240927	111401	57	100.00	KOSPI		건설업	N	N	N	N		N	18650	-160	5	-0.85	10658645920	566286	62.75	18920	19250	18520	24450	13170	18810	18822.02	2.18	0	-60621	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6284	0.00	0.00	12	1.68	0.00	0.00	27585	20240523	-32.39	8234	20240329	126.50	27585	-32.39	20240523	8234	126.50	20240329	33100	-43.66	20240523	9880	88.77	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
16	20240927	101402	57	100.00	KOSPI		건설업	N	N	N	N		N	18590	-220	5	-1.17	9292569000	492960	54.63	18920	19250	18520	24450	13170	18810	18850.56	2.18	0	-58429	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6263	0.00	0.00	12	1.46	0.00	0.00	27585	20240523	-32.61	8234	20240329	125.77	27585	-32.61	20240523	8234	125.77	20240329	33100	-43.84	20240523	9880	88.16	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
17	20240927	091408	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	-150	5	-0.80	5781189860	304303	33.72	18920	19250	18660	24450	13170	18810	18998.15	2.18	0	-24828	19323	19066	18643	18386	17963	19195	18515	67	5640	200	13160	10	1	33691895	6287	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-32.35	8234	20240329	126.62	27585	-32.35	20240523	8234	126.62	20240329	33100	-43.63	20240523	9880	88.87	20240329	3.72	N	475150	200	67 억		734713	N	N	172	N	00	N
18	20240926	161341	57	100.00	KOSPI		건설업	N	N	N	N		N	18810	410	2	2.23	16534835690	883621	52.20	18400	18900	18220	23900	12880	18400	18712.37	2.07	0	37836	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6337	0.00	0.00	12	2.62	0.00	0.00	27585	20240523	-31.81	8234	20240329	128.44	27585	-31.81	20240523	8234	128.44	20240329	33100	-43.17	20240523	9880	90.38	20240329	3.57	N	475150	200	67 억		698426	N	N	172	N	00	N
19	20240926	151350	57	100.00	KOSPI		건설업	N	N	N	N		N	18720	320	2	1.74	15674707410	837704	49.49	18400	18900	18220	23900	12880	18400	18711.70	2.07	0	28142	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6307	0.00	0.00	12	2.49	0.00	0.00	27585	20240523	-32.14	8234	20240329	127.35	27585	-32.14	20240523	8234	127.35	20240329	33100	-43.44	20240523	9880	89.47	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
20	20240926	141358	57	100.00	KOSPI		건설업	N	N	N	N		N	18810	410	2	2.23	13318948750	712376	42.08	18400	18900	18220	23900	12880	18400	18696.72	2.07	0	25859	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6337	0.00	0.00	12	2.11	0.00	0.00	27585	20240523	-31.81	8234	20240329	128.44	27585	-31.81	20240523	8234	128.44	20240329	33100	-43.17	20240523	9880	90.38	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
21	20240926	131327	57	100.00	KOSPI		건설업	N	N	N	N		N	18770	370	2	2.01	11814445150	632246	37.35	18400	18900	18220	23900	12880	18400	18686.69	2.07	0	14125	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6324	0.00	0.00	12	1.88	0.00	0.00	27585	20240523	-31.96	8234	20240329	127.96	27585	-31.96	20240523	8234	127.96	20240329	33100	-43.29	20240523	9880	89.98	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
22	20240926	121356	57	100.00	KOSPI		건설업	N	N	N	N		N	18720	320	2	1.74	10601228130	567412	33.52	18400	18900	18220	23900	12880	18400	18683.72	2.07	0	2008	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6307	0.00	0.00	12	1.68	0.00	0.00	27585	20240523	-32.14	8234	20240329	127.35	27585	-32.14	20240523	8234	127.35	20240329	33100	-43.44	20240523	9880	89.47	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
23	20240926	111355	57	100.00	KOSPI		건설업	N	N	N	N		N	18780	380	2	2.07	9314693290	498839	29.47	18400	18900	18220	23900	12880	18400	18673.02	2.07	0	11949	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6327	0.00	0.00	12	1.48	0.00	0.00	27585	20240523	-31.92	8234	20240329	128.08	27585	-31.92	20240523	8234	128.08	20240329	33100	-43.26	20240523	9880	90.08	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
24	20240926	101358	57	100.00	KOSPI		건설업	N	N	N	N		N	18710	310	2	1.68	6560015600	352157	20.80	18400	18810	18220	23900	12880	18400	18628.42	2.07	0	172	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6304	0.00	0.00	12	1.05	0.00	0.00	27585	20240523	-32.17	8234	20240329	127.23	27585	-32.17	20240523	8234	127.23	20240329	33100	-43.47	20240523	9880	89.37	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
25	20240926	091354	57	100.00	KOSPI		건설업	N	N	N	N		N	18670	270	2	1.47	2448109560	131940	7.79	18400	18760	18220	23900	12880	18400	18555.30	2.07	0	11917	19620	19010	18560	17950	17500	19315	18255	67	5500	200	12880	10	1	33691895	6290	0.00	0.00	12	0.39	0.00	0.00	27585	20240523	-32.32	8234	20240329	126.74	27585	-32.32	20240523	8234	126.74	20240329	33100	-43.60	20240523	9880	88.97	20240329	3.57	N	475150	200	67 억		698426	N	N	126	N	00	N
26	20240925	161337	57	100.00	KOSPI		건설업	N	N	N	N		N	18400	50	2	0.27	31442355710	1679503	162.59	18350	19170	18110	23850	12850	18350	18722.16	2.28	0	-67966	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6199	0.00	0.00	12	4.98	0.00	0.00	27585	20240523	-33.30	8234	20240329	123.46	27585	-33.30	20240523	8234	123.46	20240329	33100	-44.41	20240523	9880	86.23	20240329	3.50	N	475150	200	67 억		767904	N	N	126	N	00	N
27	20240925	151351	57	100.00	KOSPI		건설업	N	N	N	N		N	18440	90	2	0.49	30695659860	1638953	158.66	18350	19170	18110	23850	12850	18350	18729.12	2.28	0	-64432	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6213	0.00	0.00	12	4.86	0.00	0.00	27585	20240523	-33.15	8234	20240329	123.95	27585	-33.15	20240523	8234	123.95	20240329	33100	-44.29	20240523	9880	86.64	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
28	20240925	141351	57	100.00	KOSPI		건설업	N	N	N	N		N	18730	380	2	2.07	26228709130	1397074	135.25	18350	19170	18280	23850	12850	18350	18774.41	2.28	0	-62890	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6310	0.00	0.00	12	4.15	0.00	0.00	27585	20240523	-32.10	8234	20240329	127.47	27585	-32.10	20240523	8234	127.47	20240329	33100	-43.41	20240523	9880	89.57	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
29	20240925	131340	57	100.00	KOSPI		건설업	N	N	N	N		N	18630	280	2	1.53	24412713680	1300103	125.86	18350	19170	18280	23850	12850	18350	18777.94	2.28	0	-62591	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6277	0.00	0.00	12	3.86	0.00	0.00	27585	20240523	-32.46	8234	20240329	126.26	27585	-32.46	20240523	8234	126.26	20240329	33100	-43.72	20240523	9880	88.56	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
30	20240925	121351	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	310	2	1.69	23177621380	1233716	119.43	18350	19170	18280	23850	12850	18350	18787.29	2.28	0	-59385	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6287	0.00	0.00	12	3.66	0.00	0.00	27585	20240523	-32.35	8234	20240329	126.62	27585	-32.35	20240523	8234	126.62	20240329	33100	-43.63	20240523	9880	88.87	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
31	20240925	111347	57	100.00	KOSPI		건설업	N	N	N	N		N	18680	330	2	1.80	20676892080	1100200	106.51	18350	19170	18280	23850	12850	18350	18794.27	2.28	0	-37729	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6294	0.00	0.00	12	3.27	0.00	0.00	27585	20240523	-32.28	8234	20240329	126.86	27585	-32.28	20240523	8234	126.86	20240329	33100	-43.56	20240523	9880	89.07	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
32	20240925	101343	57	100.00	KOSPI		건설업	N	N	N	N		N	18920	570	2	3.11	17497271360	930565	90.09	18350	19170	18280	23850	12850	18350	18803.46	2.28	0	-42365	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6375	0.00	0.00	12	2.76	0.00	0.00	27585	20240523	-31.41	8234	20240329	129.78	27585	-31.41	20240523	8234	129.78	20240329	33100	-42.84	20240523	9880	91.50	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
33	20240925	091357	57	100.00	KOSPI		건설업	N	N	N	N		N	18420	70	2	0.38	1645652260	89383	8.65	18350	18590	18280	23850	12850	18350	18412.12	2.28	0	3131	19083	18716	18353	17986	17623	18900	18170	67	5500	200	12840	10	1	33691895	6206	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-33.22	8234	20240329	123.71	27585	-33.22	20240523	8234	123.71	20240329	33100	-44.35	20240523	9880	86.44	20240329	3.50	N	475150	200	67 억		767904	N	N	83	N	00	N
34	20240924	161339	57	100.00	KOSPI		건설업	N	N	N	N		N	18350	200	2	1.10	18602584260	1013171	95.52	18200	18720	17990	23550	12710	18150	18360.86	2.54	0	-90427	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6182	0.00	0.00	12	3.01	0.00	0.00	27585	20240523	-33.48	8234	20240329	122.86	27585	-33.48	20240523	8234	122.86	20240329	33100	-44.56	20240523	9880	85.73	20240329	2.99	N	475150	200	67 억		855707	N	N	83	N	00	N
35	20240924	151341	57	100.00	KOSPI		건설업	N	N	N	N		N	18400	250	2	1.38	18122803630	987023	93.05	18200	18720	17990	23550	12710	18150	18361.19	2.54	0	-93417	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6199	0.00	0.00	12	2.93	0.00	0.00	27585	20240523	-33.30	8234	20240329	123.46	27585	-33.30	20240523	8234	123.46	20240329	33100	-44.41	20240523	9880	86.23	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
36	20240924	141331	57	100.00	KOSPI		건설업	N	N	N	N		N	18300	150	2	0.83	16638463760	906020	85.42	18200	18720	17990	23550	12710	18150	18364.47	2.54	0	-98666	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6166	0.00	0.00	12	2.69	0.00	0.00	27585	20240523	-33.66	8234	20240329	122.25	27585	-33.66	20240523	8234	122.25	20240329	33100	-44.71	20240523	9880	85.22	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
37	20240924	131339	57	100.00	KOSPI		건설업	N	N	N	N		N	18090	-60	5	-0.33	15033909860	818154	77.13	18200	18720	17990	23550	12710	18150	18375.55	2.54	0	-96555	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6095	0.00	0.00	12	2.43	0.00	0.00	27585	20240523	-34.42	8234	20240329	119.70	27585	-34.42	20240523	8234	119.70	20240329	33100	-45.35	20240523	9880	83.10	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
38	20240924	121335	57	100.00	KOSPI		건설업	N	N	N	N		N	18160	10	2	0.06	13658253700	742098	69.96	18200	18720	18060	23550	12710	18150	18405.11	2.54	0	-91037	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6118	0.00	0.00	12	2.20	0.00	0.00	27585	20240523	-34.17	8234	20240329	120.55	27585	-34.17	20240523	8234	120.55	20240329	33100	-45.14	20240523	9880	83.81	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
39	20240924	111343	57	100.00	KOSPI		건설업	N	N	N	N		N	18210	60	2	0.33	12793210570	694456	65.47	18200	18720	18060	23550	12710	18150	18422.13	2.54	0	-76167	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6135	0.00	0.00	12	2.06	0.00	0.00	27585	20240523	-33.99	8234	20240329	121.16	27585	-33.99	20240523	8234	121.16	20240329	33100	-44.98	20240523	9880	84.31	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
40	20240924	101341	57	100.00	KOSPI		건설업	N	N	N	N		N	18340	190	2	1.05	10681704780	578831	54.57	18200	18720	18060	23550	12710	18150	18454.21	2.54	0	-79784	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6179	0.00	0.00	12	1.72	0.00	0.00	27585	20240523	-33.51	8234	20240329	122.74	27585	-33.51	20240523	8234	122.74	20240329	33100	-44.59	20240523	9880	85.63	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
41	20240924	091343	57	100.00	KOSPI		건설업	N	N	N	N		N	18160	10	2	0.06	1678846050	92311	8.70	18200	18310	18060	23550	12710	18150	18187.07	2.54	0	-31674	19116	18632	18366	17882	17616	18500	17750	67	5400	200	12700	10	1	33691895	6118	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-34.17	8234	20240329	120.55	27585	-34.17	20240523	8234	120.55	20240329	33100	-45.14	20240523	9880	83.81	20240329	2.99	N	475150	200	67 억		855707	N	N	142	N	00	N
42	20240923	161334	57	100.00	KOSPI		건설업	N	N	N	N		N	18150	-410	5	-2.21	19313737380	1047029	53.91	18560	18850	18100	24100	13000	18560	18446.34	2.42	0	41241	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6115	0.00	0.00	12	3.11	0.00	0.00	27585	20240523	-34.20	8234	20240329	120.43	27585	-34.20	20240523	8234	120.43	20240329	33100	-45.17	20240523	9880	83.70	20240329	2.86	N	475150	200	67 억		815300	N	N	142	N	00	N
43	20240923	151339	57	100.00	KOSPI		건설업	N	N	N	N		N	18180	-380	5	-2.05	18576348810	1006416	51.81	18560	18850	18100	24100	13000	18560	18457.84	2.42	0	31698	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6125	0.00	0.00	12	2.99	0.00	0.00	27585	20240523	-34.09	8234	20240329	120.79	27585	-34.09	20240523	8234	120.79	20240329	33100	-45.08	20240523	9880	84.01	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
44	20240923	141345	57	100.00	KOSPI		건설업	N	N	N	N		N	18380	-180	5	-0.97	16400565270	887255	45.68	18560	18850	18100	24100	13000	18560	18484.54	2.42	0	25656	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6193	0.00	0.00	12	2.63	0.00	0.00	27585	20240523	-33.37	8234	20240329	123.22	27585	-33.37	20240523	8234	123.22	20240329	33100	-44.47	20240523	9880	86.03	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
45	20240923	131340	57	100.00	KOSPI		건설업	N	N	N	N		N	18440	-120	5	-0.65	14820203940	801306	41.25	18560	18850	18100	24100	13000	18560	18495.00	2.42	0	29961	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6213	0.00	0.00	12	2.38	0.00	0.00	27585	20240523	-33.15	8234	20240329	123.95	27585	-33.15	20240523	8234	123.95	20240329	33100	-44.29	20240523	9880	86.64	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
46	20240923	121342	57	100.00	KOSPI		건설업	N	N	N	N		N	18520	-40	5	-0.22	13915380400	752308	38.73	18560	18850	18100	24100	13000	18560	18496.85	2.42	0	35765	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6240	0.00	0.00	12	2.23	0.00	0.00	27585	20240523	-32.86	8234	20240329	124.92	27585	-32.86	20240523	8234	124.92	20240329	33100	-44.05	20240523	9880	87.45	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
47	20240923	111339	57	100.00	KOSPI		건설업	N	N	N	N		N	18530	-30	5	-0.16	12665973600	684773	35.26	18560	18850	18100	24100	13000	18560	18496.53	2.42	0	27062	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6243	0.00	0.00	12	2.03	0.00	0.00	27585	20240523	-32.83	8234	20240329	125.04	27585	-32.83	20240523	8234	125.04	20240329	33100	-44.02	20240523	9880	87.55	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
48	20240923	101338	57	100.00	KOSPI		건설업	N	N	N	N		N	18800	240	2	1.29	9990552360	541609	27.88	18560	18830	18100	24100	13000	18560	18445.89	2.42	0	17549	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6334	0.00	0.00	12	1.61	0.00	0.00	27585	20240523	-31.85	8234	20240329	128.32	27585	-31.85	20240523	8234	128.32	20240329	33100	-43.20	20240523	9880	90.28	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
49	20240923	091339	57	100.00	KOSPI		건설업	N	N	N	N		N	18330	-230	5	-1.24	3475878980	189773	9.77	18560	18650	18100	24100	13000	18560	18314.92	2.42	0	23532	19586	19072	18736	18222	17886	18905	18055	67	5540	200	12990	10	1	33691895	6176	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-33.55	8234	20240329	122.61	27585	-33.55	20240523	8234	122.61	20240329	33100	-44.62	20240523	9880	85.53	20240329	2.86	N	475150	200	67 억		815300	N	N	135	N	00	N
50	20240913	161228	57	100.00	KOSPI		건설업	N	N	N	N		N	19040	-880	5	-4.42	40113823850	2069805	18.56	19660	19980	18890	25850	13950	19920	19381.68	3.09	0	-145975	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5346	0.00	0.00	12	7.37	0.00	0.00	27585	20240523	-30.98	8234	20240329	131.24	27585	-30.98	20240523	8234	131.24	20240329	33100	-42.48	20240523	9880	92.71	20240329	2.73	N	475150	200	56 억		867809	N	N	85	N	00	N
51	20240913	151241	57	100.00	KOSPI		건설업	N	N	N	N		N	19020	-900	5	-4.52	38227372850	1970617	17.67	19660	19980	18890	25850	13950	19920	19398.49	3.09	0	-158459	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5340	0.00	0.00	12	7.02	0.00	0.00	27585	20240523	-31.05	8234	20240329	130.99	27585	-31.05	20240523	8234	130.99	20240329	33100	-42.54	20240523	9880	92.51	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
52	20240913	141241	57	100.00	KOSPI		건설업	N	N	N	N		N	19330	-590	5	-2.96	32846539530	1689355	15.15	19660	19980	19090	25850	13950	19920	19443.04	3.09	0	-147796	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5428	0.00	0.00	12	6.02	0.00	0.00	27585	20240523	-29.93	8234	20240329	134.76	27585	-29.93	20240523	8234	134.76	20240329	33100	-41.60	20240523	9880	95.65	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
53	20240913	131234	57	100.00	KOSPI		건설업	N	N	N	N		N	19490	-430	5	-2.16	28460684860	1461939	13.11	19660	19980	19090	25850	13950	19920	19467.54	3.09	0	-99534	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5472	0.00	0.00	12	5.21	0.00	0.00	27585	20240523	-29.35	8234	20240329	136.70	27585	-29.35	20240523	8234	136.70	20240329	33100	-41.12	20240523	9880	97.27	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
54	20240913	121238	57	100.00	KOSPI		건설업	N	N	N	N		N	19220	-700	5	-3.51	26162463700	1343199	12.05	19660	19980	19090	25850	13950	19920	19477.49	3.09	0	-103317	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5397	0.00	0.00	12	4.78	0.00	0.00	27585	20240523	-30.32	8234	20240329	133.42	27585	-30.32	20240523	8234	133.42	20240329	33100	-41.93	20240523	9880	94.53	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
55	20240913	111242	57	100.00	KOSPI		건설업	N	N	N	N		N	19490	-430	5	-2.16	20642542480	1057610	9.48	19660	19980	19160	25850	13950	19920	19517.83	3.09	0	-42255	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5472	0.00	0.00	12	3.77	0.00	0.00	27585	20240523	-29.35	8234	20240329	136.70	27585	-29.35	20240523	8234	136.70	20240329	33100	-41.12	20240523	9880	97.27	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
56	20240913	101243	57	100.00	KOSPI		건설업	N	N	N	N		N	19590	-330	5	-1.66	18114045120	928047	8.32	19660	19980	19160	25850	13950	19920	19518.14	3.09	0	-47587	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5501	0.00	0.00	12	3.31	0.00	0.00	27585	20240523	-28.98	8234	20240329	137.92	27585	-28.98	20240523	8234	137.92	20240329	33100	-40.82	20240523	9880	98.28	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
57	20240913	091246	57	100.00	KOSPI		건설업	N	N	N	N		N	19360	-560	5	-2.81	6668292160	342257	3.07	19660	19660	19270	25850	13950	19920	19482.37	3.09	0	-39184	21960	20940	19830	18810	17700	20385	18255	56	5930	200	13940	10	1	28078201	5436	0.00	0.00	12	1.22	0.00	0.00	27585	20240523	-29.82	8234	20240329	135.12	27585	-29.82	20240523	8234	135.12	20240329	33100	-41.51	20240523	9880	95.95	20240329	2.73	N	475150	200	56 억		867809	N	N	687	N	00	N
58	20240912	161218	57	100.00	KOSPI		건설업	N	N	N	N		N	19920	1520	2	8.26	218290423540	11020137	186.12	20050	20850	18720	23900	12880	18400	19808.22	1.47	0	460098	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5593	0.00	0.00	12	39.25	0.00	0.00	27585	20240523	-27.79	8234	20240329	141.92	27585	-27.79	20240523	8234	141.92	20240329	33100	-39.82	20240523	9880	101.62	20240329	2.73	N	475150	200	56 억		411814	N	N	687	N	00	N
59	20240912	151235	57	100.00	KOSPI		건설업	N	N	N	N		N	19870	1470	2	7.99	214609290300	10834649	182.99	20050	20850	18720	23900	12880	18400	19807.70	1.47	0	438684	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5579	0.00	0.00	12	38.59	0.00	0.00	27585	20240523	-27.97	8234	20240329	141.32	27585	-27.97	20240523	8234	141.32	20240329	33100	-39.97	20240523	9880	101.11	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
60	20240912	141244	57	100.00	KOSPI		건설업	N	N	N	N		N	19900	1500	2	8.15	200498949760	10122483	170.96	20050	20850	18720	23900	12880	18400	19807.31	1.47	0	323351	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5588	0.00	0.00	12	36.05	0.00	0.00	27585	20240523	-27.86	8234	20240329	141.68	27585	-27.86	20240523	8234	141.68	20240329	33100	-39.88	20240523	9880	101.42	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
61	20240912	131230	57	100.00	KOSPI		건설업	N	N	N	N		N	19970	1570	2	8.53	177935587790	9003407	152.06	20050	20850	18720	23900	12880	18400	19763.16	1.47	0	198020	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5607	0.00	0.00	12	32.07	0.00	0.00	27585	20240523	-27.61	8234	20240329	142.53	27585	-27.61	20240523	8234	142.53	20240329	33100	-39.67	20240523	9880	102.13	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
62	20240912	121228	57	100.00	KOSPI		건설업	N	N	N	N		N	19780	1380	2	7.50	126721084310	6470538	109.28	20050	20700	18720	23900	12880	18400	19584.35	1.47	0	234320	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5554	0.00	0.00	12	23.04	0.00	0.00	27585	20240523	-28.29	8234	20240329	140.22	27585	-28.29	20240523	8234	140.22	20240329	33100	-40.24	20240523	9880	100.20	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
63	20240912	111228	57	100.00	KOSPI		건설업	N	N	N	N		N	19380	980	2	5.33	98529338050	5040160	85.12	20050	20700	18720	23900	12880	18400	19548.88	1.47	0	116777	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5442	0.00	0.00	12	17.95	0.00	0.00	27585	20240523	-29.74	8234	20240329	135.37	27585	-29.74	20240523	8234	135.37	20240329	33100	-41.45	20240523	9880	96.15	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
64	20240912	101230	57	100.00	KOSPI		건설업	N	N	N	N		N	19020	620	2	3.37	78145215670	3983364	67.28	20050	20700	18720	23900	12880	18400	19617.94	1.47	0	17169	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5340	0.00	0.00	12	14.19	0.00	0.00	27585	20240523	-31.05	8234	20240329	130.99	27585	-31.05	20240523	8234	130.99	20240329	33100	-42.54	20240523	9880	92.51	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
65	20240912	091233	57	100.00	KOSPI		건설업	N	N	N	N		N	19570	1170	2	6.36	40865931690	2045509	34.55	20050	20700	19370	23900	12880	18400	19978.48	1.47	0	-13740	20980	19690	17110	15820	13240	20335	16465	56	5500	200	12880	10	1	28078201	5495	0.00	0.00	12	7.29	0.00	0.00	27585	20240523	-29.06	8234	20240329	137.67	27585	-29.06	20240523	8234	137.67	20240329	33100	-40.88	20240523	9880	98.08	20240329	2.73	N	475150	200	56 억		411814	N	N	33	N	00	N
66	20240911	161205	57	100.00	KOSPI		건설업	N	N	N	N		N	18400	4240	1	29.94	99441158240	5916981	2029.99	14810	18400	14530	18400	9920	14160	16805.59	2.00	0	-147818	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	5166	0.00	0.00	12	21.07	0.00	0.00	27585	20240523	-33.30	8234	20240329	123.46	27585	-33.30	20240523	8234	123.46	20240329	33100	-44.41	20240523	9880	86.23	20240329	2.78	N	475150	200	56 억		560295	N	N	33	N	00	N
67	20240911	151212	57	100.00	KOSPI		건설업	N	N	N	N		N	18400	4240	1	29.94	99156363040	5901503	2024.68	14810	18400	14530	18400	9920	14160	16801.90	2.00	0	-147706	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	5166	0.00	0.00	12	21.02	0.00	0.00	27585	20240523	-33.30	8234	20240329	123.46	27585	-33.30	20240523	8234	123.46	20240329	33100	-44.41	20240523	9880	86.23	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
68	20240911	141215	57	100.00	KOSPI		건설업	N	N	N	N		N	17260	3100	2	21.89	72537468310	4413275	1514.10	14810	17590	14530	18400	9920	14160	16436.21	2.00	0	-161748	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4846	0.00	0.00	12	15.72	0.00	0.00	27585	20240523	-37.43	8234	20240329	109.62	27585	-37.43	20240523	8234	109.62	20240329	33100	-47.85	20240523	9880	74.70	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
69	20240911	131210	57	100.00	KOSPI		건설업	N	N	N	N		N	16620	2460	2	17.37	36356091040	2265979	777.41	14810	17000	14530	18400	9920	14160	16044.34	2.00	0	-129635	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4667	0.00	0.00	12	8.07	0.00	0.00	27585	20240523	-39.75	8234	20240329	101.85	27585	-39.75	20240523	8234	101.85	20240329	33100	-49.79	20240523	9880	68.22	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
70	20240911	121213	57	100.00	KOSPI		건설업	N	N	N	N		N	15770	1610	2	11.37	28768959660	1798883	617.16	14810	17000	14530	18400	9920	14160	15992.71	2.00	0	-119784	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4428	0.00	0.00	12	6.41	0.00	0.00	27585	20240523	-42.83	8234	20240329	91.52	27585	-42.83	20240523	8234	91.52	20240329	33100	-52.36	20240523	9880	59.62	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
71	20240911	111204	57	100.00	KOSPI		건설업	N	N	N	N		N	16370	2210	2	15.61	17485207600	1094001	375.33	14810	17000	14530	18400	9920	14160	15982.86	2.00	0	-60308	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4596	0.00	0.00	12	3.90	0.00	0.00	27585	20240523	-40.66	8234	20240329	98.81	27585	-40.66	20240523	8234	98.81	20240329	33100	-50.54	20240523	9880	65.69	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
72	20240911	101158	57	100.00	KOSPI		건설업	N	N	N	N		N	14950	790	2	5.58	3045492190	204713	70.23	14810	15180	14530	18400	9920	14160	14876.99	2.00	0	9455	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4198	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-45.80	8234	20240329	81.56	27585	-45.80	20240523	8234	81.56	20240329	33100	-54.83	20240523	9880	51.32	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
73	20240911	091218	57	100.00	KOSPI		건설업	N	N	N	N		N	14950	790	2	5.58	1115457160	75017	25.74	14810	15110	14530	18400	9920	14160	14869.68	2.00	0	19982	15786	14972	14566	13752	13346	14770	13550	56	4240	200	9910	10	1	28078201	4198	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-45.80	8234	20240329	81.56	27585	-45.80	20240523	8234	81.56	20240329	33100	-54.83	20240523	9880	51.32	20240329	2.78	N	475150	200	56 억		560295	N	N	2	N	00	N
74	20240910	161201	57	100.00	KOSPI		건설업	N	N	N	N		N	14160	-240	5	-1.67	4257627790	288210	158.63	14510	15380	14160	18720	10080	14400	14773.93	2.19	0	-54953	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	3976	0.00	0.00	12	1.03	0.00	0.00	27585	20240523	-48.67	8234	20240329	71.97	27585	-48.67	20240523	8234	71.97	20240329	33100	-57.22	20240523	9880	43.32	20240329	2.82	N	475150	200	56 억		615419	N	N	2	N	00	N
75	20240910	151216	57	100.00	KOSPI		건설업	N	N	N	N		N	14250	-150	5	-1.04	4152016220	280777	154.54	14510	15380	14250	18720	10080	14400	14788.10	2.19	0	-52711	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4001	0.00	0.00	12	1.00	0.00	0.00	27585	20240523	-48.34	8234	20240329	73.06	27585	-48.34	20240523	8234	73.06	20240329	33100	-56.95	20240523	9880	44.23	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
76	20240910	141205	57	100.00	KOSPI		건설업	N	N	N	N		N	14400	0	3	0.00	3811270740	256988	141.45	14510	15380	14300	18720	10080	14400	14831.16	2.19	0	-45153	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4043	0.00	0.00	12	0.92	0.00	0.00	27585	20240523	-47.80	8234	20240329	74.88	27585	-47.80	20240523	8234	74.88	20240329	33100	-56.50	20240523	9880	45.75	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
77	20240910	131208	57	100.00	KOSPI		건설업	N	N	N	N		N	14520	120	2	0.83	3350276790	225067	123.88	14510	15380	14500	18720	10080	14400	14886.48	2.19	0	-32820	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4077	0.00	0.00	12	0.80	0.00	0.00	27585	20240523	-47.36	8234	20240329	76.34	27585	-47.36	20240523	8234	76.34	20240329	33100	-56.13	20240523	9880	46.96	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
78	20240910	121206	57	100.00	KOSPI		건설업	N	N	N	N		N	14570	170	2	1.18	3200761300	214789	118.22	14510	15380	14500	18720	10080	14400	14902.75	2.19	0	-28932	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4091	0.00	0.00	12	0.76	0.00	0.00	27585	20240523	-47.18	8234	20240329	76.95	27585	-47.18	20240523	8234	76.95	20240329	33100	-55.98	20240523	9880	47.47	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
79	20240910	111201	57	100.00	KOSPI		건설업	N	N	N	N		N	14570	170	2	1.18	2964301980	198554	109.28	14510	15380	14510	18720	10080	14400	14930.44	2.19	0	-26231	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4091	0.00	0.00	12	0.71	0.00	0.00	27585	20240523	-47.18	8234	20240329	76.95	27585	-47.18	20240523	8234	76.95	20240329	33100	-55.98	20240523	9880	47.47	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
80	20240910	101208	57	100.00	KOSPI		건설업	N	N	N	N		N	14620	220	2	1.53	2536091330	169373	93.22	14510	15380	14510	18720	10080	14400	14974.66	2.19	0	-18486	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4105	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-47.00	8234	20240329	77.56	27585	-47.00	20240523	8234	77.56	20240329	33100	-55.83	20240523	9880	47.98	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
81	20240910	091203	57	100.00	KOSPI		건설업	N	N	N	N		N	15050	650	2	4.51	1366653560	90588	49.86	14510	15380	14510	18720	10080	14400	15089.28	2.19	0	6927	15086	14742	14276	13932	13466	14915	14105	56	4320	200	10080	10	1	28078201	4226	0.00	0.00	12	0.32	0.00	0.00	27585	20240523	-45.44	8234	20240329	82.78	27585	-45.44	20240523	8234	82.78	20240329	33100	-54.53	20240523	9880	52.33	20240329	2.82	N	475150	200	56 억		615419	N	N	22	N	00	N
82	20240909	161139	57	100.00	KOSPI		건설업	N	N	N	N		N	14400	50	2	0.35	2531828640	178820	68.73	14010	14620	13810	18650	10050	14350	14158.24	2.19	0	11035	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	4043	0.00	0.00	12	0.64	0.00	0.00	27585	20240523	-47.80	8234	20240329	74.88	27585	-47.80	20240523	8234	74.88	20240329	33100	-56.50	20240523	9880	45.75	20240329	2.92	N	475150	200	56 억		615942	N	N	22	N	00	N
83	20240909	151155	57	100.00	KOSPI		건설업	N	N	N	N		N	14500	150	2	1.05	2417036090	170878	65.68	14010	14620	13810	18650	10050	14350	14144.81	2.19	0	10002	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	4071	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-47.44	8234	20240329	76.10	27585	-47.44	20240523	8234	76.10	20240329	33100	-56.19	20240523	9880	46.76	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
84	20240909	141152	57	100.00	KOSPI		건설업	N	N	N	N		N	14340	-10	5	-0.07	1943748770	138220	53.13	14010	14400	13810	18650	10050	14350	14062.72	2.19	0	4307	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	4026	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-48.02	8234	20240329	74.16	27585	-48.02	20240523	8234	74.16	20240329	33100	-56.68	20240523	9880	45.14	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
85	20240909	131151	57	100.00	KOSPI		건설업	N	N	N	N		N	14220	-130	5	-0.91	1759454840	125333	48.18	14010	14240	13810	18650	10050	14350	14038.24	2.19	0	10094	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	3993	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-48.45	8234	20240329	72.70	27585	-48.45	20240523	8234	72.70	20240329	33100	-57.04	20240523	9880	43.93	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
86	20240909	121145	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	-240	5	-1.67	1560678120	111290	42.78	14010	14220	13810	18650	10050	14350	14023.53	2.19	0	12618	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	3962	0.00	0.00	12	0.40	0.00	0.00	27585	20240523	-48.85	8234	20240329	71.36	27585	-48.85	20240523	8234	71.36	20240329	33100	-57.37	20240523	9880	42.81	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
87	20240909	111147	57	100.00	KOSPI		건설업	N	N	N	N		N	14070	-280	5	-1.95	1418079850	101171	38.89	14010	14220	13810	18650	10050	14350	14016.66	2.19	0	12703	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	3951	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-48.99	8234	20240329	70.88	27585	-48.99	20240523	8234	70.88	20240329	33100	-57.49	20240523	9880	42.41	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
88	20240909	101149	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	-250	5	-1.74	1122144340	80042	30.77	14010	14220	13810	18650	10050	14350	14019.44	2.19	0	19656	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	3959	0.00	0.00	12	0.29	0.00	0.00	27585	20240523	-48.89	8234	20240329	71.24	27585	-48.89	20240523	8234	71.24	20240329	33100	-57.40	20240523	9880	42.71	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
89	20240909	091143	57	100.00	KOSPI		건설업	N	N	N	N		N	14060	-290	5	-2.02	489128170	35042	13.47	14010	14200	13810	18650	10050	14350	13958.34	2.19	0	13942	15403	14876	14613	14086	13823	14745	13955	56	4300	200	10040	10	1	28078201	3948	0.00	0.00	12	0.12	0.00	0.00	27585	20240523	-49.03	8234	20240329	70.76	27585	-49.03	20240523	8234	70.76	20240329	33100	-57.52	20240523	9880	42.31	20240329	2.92	N	475150	200	56 억		615942	N	N	1	N	00	N
90	20240906	161128	57	100.00	KOSPI		건설업	N	N	N	N		N	14350	-700	5	-4.65	3739628950	255642	100.80	15000	15140	14350	19560	10540	15050	14628.78	2.20	0	-3295	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4029	0.00	0.00	12	0.91	0.00	0.00	27585	20240523	-47.98	8234	20240329	74.28	27585	-47.98	20240523	8234	74.28	20240329	33100	-56.65	20240523	9880	45.24	20240329	2.99	N	475150	200	56 억		618620	N	N	1	N	00	N
91	20240906	151146	57	100.00	KOSPI		건설업	N	N	N	N		N	14400	-650	5	-4.32	3352437800	228738	90.20	15000	15140	14400	19560	10540	15050	14656.15	2.20	0	-1269	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4043	0.00	0.00	12	0.81	0.00	0.00	27585	20240523	-47.80	8234	20240329	74.88	27585	-47.80	20240523	8234	74.88	20240329	33100	-56.50	20240523	9880	45.75	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
92	20240906	141156	57	100.00	KOSPI		건설업	N	N	N	N		N	14490	-560	5	-3.72	2951344180	200978	79.25	15000	15140	14430	19560	10540	15050	14684.82	2.20	0	6649	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4069	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-47.47	8234	20240329	75.98	27585	-47.47	20240523	8234	75.98	20240329	33100	-56.22	20240523	9880	46.66	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
93	20240906	131148	57	100.00	KOSPI		건설업	N	N	N	N		N	14450	-600	5	-3.99	2487134260	169007	66.64	15000	15140	14440	19560	10540	15050	14716.06	2.20	0	-8336	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4057	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-47.62	8234	20240329	75.49	27585	-47.62	20240523	8234	75.49	20240329	33100	-56.34	20240523	9880	46.26	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
94	20240906	121148	57	100.00	KOSPI		건설업	N	N	N	N		N	14560	-490	5	-3.26	2044462800	138513	54.62	15000	15140	14510	19560	10540	15050	14759.97	2.20	0	1993	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4088	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-47.22	8234	20240329	76.83	27585	-47.22	20240523	8234	76.83	20240329	33100	-56.01	20240523	9880	47.37	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
95	20240906	111149	57	100.00	KOSPI		건설업	N	N	N	N		N	14620	-430	5	-2.86	1776945690	120156	47.38	15000	15140	14510	19560	10540	15050	14788.55	2.20	0	5717	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4105	0.00	0.00	12	0.43	0.00	0.00	27585	20240523	-47.00	8234	20240329	77.56	27585	-47.00	20240523	8234	77.56	20240329	33100	-55.83	20240523	9880	47.98	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
96	20240906	101144	57	100.00	KOSPI		건설업	N	N	N	N		N	14550	-500	5	-3.32	1448128960	97611	38.49	15000	15140	14510	19560	10540	15050	14835.61	2.20	0	5537	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4085	0.00	0.00	12	0.35	0.00	0.00	27585	20240523	-47.25	8234	20240329	76.71	27585	-47.25	20240523	8234	76.71	20240329	33100	-56.04	20240523	9880	47.27	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
97	20240906	091149	57	100.00	KOSPI		건설업	N	N	N	N		N	14920	-130	5	-0.86	581508900	38697	15.26	15000	15140	14910	19560	10540	15050	15027.21	2.20	0	1481	16436	15742	15396	14702	14356	15570	14530	56	4510	200	10530	10	1	28078201	4189	0.00	0.00	12	0.14	0.00	0.00	27585	20240523	-45.91	8234	20240329	81.20	27585	-45.91	20240523	8234	81.20	20240329	33100	-54.92	20240523	9880	51.01	20240329	2.99	N	475150	200	56 억		618620	N	N	0	N	00	N
98	20240905	161123	57	100.00	KOSPI		건설업	N	N	N	N		N	15050	-550	5	-3.53	3796483740	247000	89.77	15750	16090	15050	20250	10920	15600	15371.37	2.36	0	-43153	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4226	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-45.44	8234	20240329	82.78	27585	-45.44	20240523	8234	82.78	20240329	33100	-54.53	20240523	9880	52.33	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
99	20240905	151146	57	100.00	KOSPI		건설업	N	N	N	N		N	15160	-440	5	-2.82	3531564470	229443	83.39	15750	16090	15070	20250	10920	15600	15391.88	2.36	0	-38294	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4257	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-45.04	8234	20240329	84.11	27585	-45.04	20240523	8234	84.11	20240329	33100	-54.20	20240523	9880	53.44	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
100	20240905	141139	57	100.00	KOSPI		건설업	N	N	N	N		N	15150	-450	5	-2.88	3167332790	205432	74.66	15750	16090	15070	20250	10920	15600	15417.89	2.36	0	-34954	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4254	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-45.08	8234	20240329	83.99	27585	-45.08	20240523	8234	83.99	20240329	33100	-54.23	20240523	9880	53.34	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
101	20240905	131140	57	100.00	KOSPI		건설업	N	N	N	N		N	15150	-450	5	-2.88	2725419750	176239	64.05	15750	16090	15070	20250	10920	15600	15464.32	2.36	0	-29109	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4254	0.00	0.00	12	0.63	0.00	0.00	27585	20240523	-45.08	8234	20240329	83.99	27585	-45.08	20240523	8234	83.99	20240329	33100	-54.23	20240523	9880	53.34	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
102	20240905	121140	57	100.00	KOSPI		건설업	N	N	N	N		N	15390	-210	5	-1.35	2217549030	142835	51.91	15750	16090	15250	20250	10920	15600	15525.24	2.36	0	-26427	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4321	0.00	0.00	12	0.51	0.00	0.00	27585	20240523	-44.21	8234	20240329	86.91	27585	-44.21	20240523	8234	86.91	20240329	33100	-53.50	20240523	9880	55.77	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
103	20240905	111135	57	100.00	KOSPI		건설업	N	N	N	N		N	15300	-300	5	-1.92	1850545730	118899	43.21	15750	16090	15290	20250	10920	15600	15564.01	2.36	0	-30196	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4296	0.00	0.00	12	0.42	0.00	0.00	27585	20240523	-44.54	8234	20240329	85.81	27585	-44.54	20240523	8234	85.81	20240329	33100	-53.78	20240523	9880	54.86	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
104	20240905	101139	57	100.00	KOSPI		건설업	N	N	N	N		N	15470	-130	5	-0.83	1285927850	82269	29.90	15750	16090	15430	20250	10920	15600	15630.78	2.36	0	-23838	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4344	0.00	0.00	12	0.29	0.00	0.00	27585	20240523	-43.92	8234	20240329	87.88	27585	-43.92	20240523	8234	87.88	20240329	33100	-53.26	20240523	9880	56.58	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
105	20240905	091144	57	100.00	KOSPI		건설업	N	N	N	N		N	15560	-40	5	-0.26	485277250	30692	11.15	15750	16090	15560	20250	10920	15600	15811.38	2.36	0	-8575	15980	15790	15470	15280	14960	15885	15375	56	4650	200	10920	10	1	28078201	4369	0.00	0.00	12	0.11	0.00	0.00	27585	20240523	-43.59	8234	20240329	88.97	27585	-43.59	20240523	8234	88.97	20240329	33100	-52.99	20240523	9880	57.49	20240329	3.02	N	475150	200	56 억		662206	N	N	854	N	00	N
106	20240904	161113	57	100.00	KOSPI		건설업	N	N	N	N		N	15600	-510	5	-3.17	4198849630	271549	70.56	15400	15660	15150	20900	11280	16110	15461.87	2.36	0	1306	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4380	0.00	0.00	12	0.97	0.00	0.00	27585	20240523	-43.45	8234	20240329	89.46	27585	-43.45	20240523	8234	89.46	20240329	33100	-52.87	20240523	9880	57.89	20240329	2.99	N	475150	200	56 억		664047	N	N	854	N	00	N
107	20240904	151125	57	100.00	KOSPI		건설업	N	N	N	N		N	15490	-620	5	-3.85	3891333130	251842	65.44	15400	15650	15150	20900	11280	16110	15451.34	2.36	0	9305	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4349	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-43.85	8234	20240329	88.12	27585	-43.85	20240523	8234	88.12	20240329	33100	-53.20	20240523	9880	56.78	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
108	20240904	141129	57	100.00	KOSPI		건설업	N	N	N	N		N	15410	-700	5	-4.35	3134049540	202921	52.73	15400	15650	15150	20900	11280	16110	15444.50	2.36	0	1351	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4327	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-44.14	8234	20240329	87.15	27585	-44.14	20240523	8234	87.15	20240329	33100	-53.44	20240523	9880	55.97	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
109	20240904	131125	57	100.00	KOSPI		건설업	N	N	N	N		N	15420	-690	5	-4.28	2753794930	178180	46.30	15400	15650	15150	20900	11280	16110	15454.93	2.36	0	-2891	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4330	0.00	0.00	12	0.63	0.00	0.00	27585	20240523	-44.10	8234	20240329	87.27	27585	-44.10	20240523	8234	87.27	20240329	33100	-53.41	20240523	9880	56.07	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
110	20240904	121123	57	100.00	KOSPI		건설업	N	N	N	N		N	15490	-620	5	-3.85	2220925680	143537	37.30	15400	15650	15150	20900	11280	16110	15472.60	2.36	0	-1391	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4349	0.00	0.00	12	0.51	0.00	0.00	27585	20240523	-43.85	8234	20240329	88.12	27585	-43.85	20240523	8234	88.12	20240329	33100	-53.20	20240523	9880	56.78	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
111	20240904	111118	57	100.00	KOSPI		건설업	N	N	N	N		N	15570	-540	5	-3.35	1926589010	124589	32.37	15400	15650	15150	20900	11280	16110	15463.28	2.36	0	4589	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4372	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-43.56	8234	20240329	89.09	27585	-43.56	20240523	8234	89.09	20240329	33100	-52.96	20240523	9880	57.59	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
112	20240904	101120	57	100.00	KOSPI		건설업	N	N	N	N		N	15570	-540	5	-3.35	1634712710	105861	27.51	15400	15650	15150	20900	11280	16110	15441.73	2.36	0	7113	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4372	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-43.56	8234	20240329	89.09	27585	-43.56	20240523	8234	89.09	20240329	33100	-52.96	20240523	9880	57.59	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
113	20240904	091128	57	100.00	KOSPI		건설업	N	N	N	N		N	15500	-610	5	-3.79	855585070	55767	14.49	15400	15570	15150	20900	11280	16110	15341.39	2.36	0	9251	17436	16772	16436	15772	15436	17105	16105	56	4790	200	11270	10	1	28078201	4352	0.00	0.00	12	0.20	0.00	0.00	27585	20240523	-43.81	8234	20240329	88.24	27585	-43.81	20240523	8234	88.24	20240329	33100	-53.17	20240523	9880	56.88	20240329	2.99	N	475150	200	56 억		664047	N	N	0	N	00	N
114	20240903	161105	57	100.00	KOSPI		건설업	N	N	N	N		N	16110	60	2	0.37	6260050560	379049	127.72	16100	17100	16100	20850	11240	16050	16516.54	2.48	0	-32213	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4523	0.00	0.00	12	1.35	0.00	0.00	27585	20240523	-41.60	8234	20240329	95.65	27585	-41.60	20240523	8234	95.65	20240329	33100	-51.33	20240523	9880	63.06	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
115	20240903	151116	57	100.00	KOSPI		건설업	N	N	N	N		N	16120	70	2	0.44	6152695470	372387	125.47	16100	17100	16100	20850	11240	16050	16522.32	2.48	0	-32305	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4526	0.00	0.00	12	1.33	0.00	0.00	27585	20240523	-41.56	8234	20240329	95.77	27585	-41.56	20240523	8234	95.77	20240329	33100	-51.30	20240523	9880	63.16	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
116	20240903	141115	57	100.00	KOSPI		건설업	N	N	N	N		N	16200	150	2	0.93	5688402980	343622	115.78	16100	17100	16100	20850	11240	16050	16554.25	2.48	0	-24762	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4549	0.00	0.00	12	1.22	0.00	0.00	27585	20240523	-41.27	8234	20240329	96.75	27585	-41.27	20240523	8234	96.75	20240329	33100	-51.06	20240523	9880	63.97	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
117	20240903	131117	57	100.00	KOSPI		건설업	N	N	N	N		N	16190	140	2	0.87	5413649870	326687	110.07	16100	17100	16100	20850	11240	16050	16571.37	2.48	0	-18226	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4546	0.00	0.00	12	1.16	0.00	0.00	27585	20240523	-41.31	8234	20240329	96.62	27585	-41.31	20240523	8234	96.62	20240329	33100	-51.09	20240523	9880	63.87	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
118	20240903	121103	57	100.00	KOSPI		건설업	N	N	N	N		N	16290	240	2	1.50	5213370200	314366	105.92	16100	17100	16100	20850	11240	16050	16583.76	2.48	0	-14628	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4574	0.00	0.00	12	1.12	0.00	0.00	27585	20240523	-40.95	8234	20240329	97.84	27585	-40.95	20240523	8234	97.84	20240329	33100	-50.79	20240523	9880	64.88	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
119	20240903	111102	57	100.00	KOSPI		건설업	N	N	N	N		N	16250	200	2	1.25	4902757400	295332	99.51	16100	17100	16100	20850	11240	16050	16600.84	2.48	0	-10910	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4563	0.00	0.00	12	1.05	0.00	0.00	27585	20240523	-41.09	8234	20240329	97.35	27585	-41.09	20240523	8234	97.35	20240329	33100	-50.91	20240523	9880	64.47	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
120	20240903	101101	57	100.00	KOSPI		건설업	N	N	N	N		N	16200	150	2	0.93	4210411600	252659	85.13	16100	17100	16100	20850	11240	16050	16664.41	2.48	0	11631	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4549	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-41.27	8234	20240329	96.75	27585	-41.27	20240523	8234	96.75	20240329	33100	-51.06	20240523	9880	63.97	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
121	20240903	091106	57	100.00	KOSPI		건설업	N	N	N	N		N	16650	600	2	3.74	2302117970	137145	46.21	16100	17100	16100	20850	11240	16050	16786.02	2.48	0	25583	17083	16566	16283	15766	15483	16425	15625	56	4800	200	11230	10	1	28078201	4675	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-39.64	8234	20240329	102.21	27585	-39.64	20240523	8234	102.21	20240329	33100	-49.70	20240523	9880	68.52	20240329	3.01	N	475150	200	56 억		697233	N	N	8	N	00	N
122	20240902	161053	57	100.00	KOSPI		건설업	N	N	N	N		N	16050	-700	5	-4.18	4724158840	292068	136.26	16760	16800	16000	21750	11730	16750	16175.42	2.73	0	-70604	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4507	0.00	0.00	12	1.04	0.00	0.00	27585	20240523	-41.82	8234	20240329	94.92	27585	-41.82	20240523	8234	94.92	20240329	33100	-51.51	20240523	9880	62.45	20240329	3.00	N	475150	200	56 억		767193	N	N	8	N	00	N
123	20240902	151110	57	100.00	KOSPI		건설업	N	N	N	N		N	16120	-630	5	-3.76	3935662770	242964	113.35	16760	16800	16070	21750	11730	16750	16198.42	2.73	0	-58841	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4526	0.00	0.00	12	0.87	0.00	0.00	27585	20240523	-41.56	8234	20240329	95.77	27585	-41.56	20240523	8234	95.77	20240329	33100	-51.30	20240523	9880	63.16	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
124	20240902	141107	57	100.00	KOSPI		건설업	N	N	N	N		N	16140	-610	5	-3.64	3524487200	217481	101.46	16760	16800	16070	21750	11730	16750	16205.82	2.73	0	-50611	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4532	0.00	0.00	12	0.77	0.00	0.00	27585	20240523	-41.49	8234	20240329	96.02	27585	-41.49	20240523	8234	96.02	20240329	33100	-51.24	20240523	9880	63.36	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
125	20240902	131102	57	100.00	KOSPI		건설업	N	N	N	N		N	16110	-640	5	-3.82	3075802420	189637	88.47	16760	16800	16070	21750	11730	16750	16219.27	2.73	0	-45030	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4523	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-41.60	8234	20240329	95.65	27585	-41.60	20240523	8234	95.65	20240329	33100	-51.33	20240523	9880	63.06	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
126	20240902	121107	57	100.00	KOSPI		건설업	N	N	N	N		N	16150	-600	5	-3.58	2750296340	169451	79.06	16760	16800	16070	21750	11730	16750	16230.46	2.73	0	-42623	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4535	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-41.45	8234	20240329	96.14	27585	-41.45	20240523	8234	96.14	20240329	33100	-51.21	20240523	9880	63.46	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
127	20240902	111054	57	100.00	KOSPI		건설업	N	N	N	N		N	16200	-550	5	-3.28	2555890190	157416	73.44	16760	16800	16070	21750	11730	16750	16236.35	2.73	0	-40990	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4549	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-41.27	8234	20240329	96.75	27585	-41.27	20240523	8234	96.75	20240329	33100	-51.06	20240523	9880	63.97	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
128	20240902	101054	57	100.00	KOSPI		건설업	N	N	N	N		N	16130	-620	5	-3.70	2094401610	128808	60.09	16760	16800	16070	21750	11730	16750	16259.66	2.73	0	-39597	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4529	0.00	0.00	12	0.46	0.00	0.00	27585	20240523	-41.53	8234	20240329	95.90	27585	-41.53	20240523	8234	95.90	20240329	33100	-51.27	20240523	9880	63.26	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N
129	20240902	091049	57	100.00	KOSPI		건설업	N	N	N	N		N	16400	-350	5	-2.09	485413870	29444	13.74	16760	16800	16380	21750	11730	16750	16485.51	2.73	0	-8593	17083	16916	16663	16496	16243	16960	16540	56	5000	200	11720	10	1	28078201	4605	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-40.55	8234	20240329	99.17	27585	-40.55	20240523	8234	99.17	20240329	33100	-50.45	20240523	9880	65.99	20240329	3.00	N	475150	200	56 억		767193	N	N	0	N	00	N