KissMeData/002410/price/prices-20240301.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	20240329	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1574	-34	5	-2.11	126733518	80052	262.97	1599	1602	1568	2090	1126	1608	1583.14	0.19	0	-1988	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	391	-4.29	0.63	12	0.32	-367.00	2497.00	3830	20230522	-58.90	1568	20240329	0.38	2345	-32.88	20240102	1568	0.38	20240329	3830	-58.90	20230522	1568	0.38	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
3	20240329	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1570	-38	5	-2.36	118848395	75033	246.49	1599	1602	1568	2090	1126	1608	1583.95	0.19	0	-1940	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	390	-4.28	0.63	12	0.30	-367.00	2497.00	3830	20230522	-59.01	1568	20240329	0.13	2345	-33.05	20240102	1568	0.13	20240329	3830	-59.01	20230522	1568	0.13	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
4	20240329	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1579	-29	5	-1.80	99011798	62444	205.13	1599	1602	1568	2090	1126	1608	1585.61	0.19	0	-1940	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	392	-4.30	0.63	12	0.25	-367.00	2497.00	3830	20230522	-58.77	1568	20240329	0.70	2345	-32.67	20240102	1568	0.70	20240329	3830	-58.77	20230522	1568	0.70	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
5	20240329	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1582	-26	5	-1.62	86701863	54652	179.53	1599	1602	1568	2090	1126	1608	1586.44	0.19	0	-1461	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	393	-4.31	0.63	12	0.22	-367.00	2497.00	3830	20230522	-58.69	1568	20240329	0.89	2345	-32.54	20240102	1568	0.89	20240329	3830	-58.69	20230522	1568	0.89	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
6	20240329	120130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1595	-13	5	-0.81	77189683	48656	159.84	1599	1602	1568	2090	1126	1608	1586.44	0.19	0	-818	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	396	-4.35	0.64	12	0.20	-367.00	2497.00	3830	20230522	-58.36	1568	20240329	1.72	2345	-31.98	20240102	1568	1.72	20240329	3830	-58.36	20230522	1568	1.72	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
7	20240329	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1582	-26	5	-1.62	70617624	44532	146.29	1599	1602	1568	2090	1126	1608	1585.77	0.19	0	-699	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	393	-4.31	0.63	12	0.18	-367.00	2497.00	3830	20230522	-58.69	1568	20240329	0.89	2345	-32.54	20240102	1568	0.89	20240329	3830	-58.69	20230522	1568	0.89	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
8	20240329	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1588	-20	5	-1.24	41460210	26074	85.65	1599	1602	1584	2090	1126	1608	1590.10	0.19	0	-899	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	394	-4.33	0.64	12	0.11	-367.00	2497.00	3830	20230522	-58.54	1584	20240329	0.25	2345	-32.28	20240102	1584	0.25	20240329	3830	-58.54	20230522	1584	0.25	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
9	20240329	090129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1599	-9	5	-0.56	1675752	1048	3.44	1599	1599	1599	2090	1126	1608	1599.00	0.19	0	-153	1635	1621	1610	1596	1585	1616	1591	248	482	1000	1120	1	1	24831982	397	-4.36	0.64	12	0.00	-367.00	2497.00	3830	20230522	-58.25	1599	20240329	0.00	2345	-31.81	20240102	1599	0.00	20240329	3830	-58.25	20230522	1599	0.00	20240329	0.55	N	002410	1000	248 억		46580	N	N	1	N	00	N
10	20240328	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1608	-3	5	-0.19	48965725	30441	46.57	1620	1624	1599	2090	1128	1611	1608.55	0.19	0	-836	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	399	-4.38	0.64	12	0.12	-367.00	2497.00	3830	20230522	-58.02	1599	20240328	0.56	2345	-31.43	20240102	1599	0.56	20240328	3830	-58.02	20230522	1599	0.56	20240328	0.55	N	002410	1000	248 억		47418	N	N	1	N	00	N
11	20240328	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1608	-3	5	-0.19	45428426	28241	43.21	1620	1624	1599	2090	1128	1611	1608.60	0.19	0	-837	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	399	-4.38	0.64	12	0.11	-367.00	2497.00	3830	20230522	-58.02	1599	20240328	0.56	2345	-31.43	20240102	1599	0.56	20240328	3830	-58.02	20230522	1599	0.56	20240328	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
12	20240328	140129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1604	-7	5	-0.43	39424286	24489	37.47	1620	1624	1600	2090	1128	1611	1609.88	0.19	0	-842	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	398	-4.37	0.64	12	0.10	-367.00	2497.00	3830	20230522	-58.12	1600	20240328	0.25	2345	-31.60	20240102	1600	0.25	20240328	3830	-58.12	20230522	1600	0.25	20240328	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
13	20240328	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1606	-5	5	-0.31	29989072	18603	28.46	1620	1624	1605	2090	1128	1611	1612.06	0.19	0	-835	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	399	-4.38	0.64	12	0.07	-367.00	2497.00	3830	20230522	-58.07	1605	20240328	0.06	2345	-31.51	20240102	1605	0.06	20240328	3830	-58.07	20230522	1605	0.06	20240328	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
14	20240328	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1614	3	2	0.19	27535502	17076	26.12	1620	1624	1605	2090	1128	1611	1612.53	0.19	0	-835	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	401	-4.40	0.65	12	0.07	-367.00	2497.00	3830	20230522	-57.86	1605	20240328	0.56	2345	-31.17	20240102	1605	0.56	20240328	3830	-57.86	20230522	1605	0.56	20240328	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
15	20240328	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	1608	-3	5	-0.19	21160973	13114	20.06	1620	1624	1608	2090	1128	1611	1613.62	0.19	0	-828	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	399	-4.38	0.64	12	0.05	-367.00	2497.00	3830	20230522	-58.02	1606	20240327	0.12	2345	-31.43	20240102	1606	0.12	20240327	3830	-58.02	20230522	1606	0.12	20240327	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
16	20240328	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	1616	5	2	0.31	10004312	6185	9.46	1620	1624	1611	2090	1128	1611	1617.51	0.19	0	-67	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	401	-4.40	0.65	12	0.02	-367.00	2497.00	3830	20230522	-57.81	1606	20240327	0.62	2345	-31.09	20240102	1606	0.62	20240327	3830	-57.81	20230522	1606	0.62	20240327	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
17	20240328	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	1620	9	2	0.56	1620	1	0.00	1620	1620	1620	2090	1128	1611	1620.00	0.19	0	0	1645	1628	1617	1600	1589	1622	1594	248	479	1000	1120	1	1	24831982	402	-4.41	0.65	12	0.00	-367.00	2497.00	3830	20230522	-57.70	1606	20240327	0.87	2345	-30.92	20240102	1606	0.87	20240327	3830	-57.70	20230522	1606	0.87	20240327	0.55	N	002410	1000	248 억		47418	N	N	2	N	00	N
18	20240327	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1611	-11	5	-0.68	97034534	60240	95.35	1622	1634	1606	2105	1136	1622	1610.80	0.20	0	-2597	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	400	-4.97	0.56	12	0.24	-324.00	2860.00	3830	20230522	-57.94	1606	20240327	0.31	2345	-31.30	20240102	1606	0.31	20240327	3830	-57.94	20230522	1606	0.31	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
19	20240327	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1609	-13	5	-0.80	91774242	56973	90.17	1622	1634	1606	2105	1136	1622	1610.84	0.20	0	-2581	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	400	-4.97	0.56	12	0.23	-324.00	2860.00	3830	20230522	-57.99	1606	20240327	0.19	2345	-31.39	20240102	1606	0.19	20240327	3830	-57.99	20230522	1606	0.19	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
20	20240327	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1610	-12	5	-0.74	65885551	40874	64.69	1622	1634	1606	2105	1136	1622	1611.92	0.20	0	-21	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	400	-4.97	0.56	12	0.16	-324.00	2860.00	3830	20230522	-57.96	1606	20240327	0.25	2345	-31.34	20240102	1606	0.25	20240327	3830	-57.96	20230522	1606	0.25	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
21	20240327	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1606	-16	5	-0.99	62051451	38490	60.92	1622	1634	1606	2105	1136	1622	1612.14	0.20	0	-15	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	399	-4.96	0.56	12	0.16	-324.00	2860.00	3830	20230522	-58.07	1606	20240327	0.00	2345	-31.51	20240102	1606	0.00	20240327	3830	-58.07	20230522	1606	0.00	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
22	20240327	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1607	-15	5	-0.92	43476948	26960	42.67	1622	1634	1606	2105	1136	1622	1612.65	0.20	0	317	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	399	-4.96	0.56	12	0.11	-324.00	2860.00	3830	20230522	-58.04	1606	20240327	0.06	2345	-31.47	20240102	1606	0.06	20240327	3830	-58.04	20230522	1606	0.06	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
23	20240327	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1607	-15	5	-0.92	39722491	24625	38.98	1622	1634	1606	2105	1136	1622	1613.10	0.20	0	491	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	399	-4.96	0.56	12	0.10	-324.00	2860.00	3830	20230522	-58.04	1606	20240327	0.06	2345	-31.47	20240102	1606	0.06	20240327	3830	-58.04	20230522	1606	0.06	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
24	20240327	100129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1607	-15	5	-0.92	33531337	20787	32.90	1622	1634	1606	2105	1136	1622	1613.09	0.20	0	779	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	399	-4.96	0.56	12	0.08	-324.00	2860.00	3830	20230522	-58.04	1606	20240327	0.06	2345	-31.47	20240102	1606	0.06	20240327	3830	-58.04	20230522	1606	0.06	20240327	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
25	20240327	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	1622	0	3	0.00	168688	104	0.16	1622	1622	1622	2105	1136	1622	1622.00	0.20	0	-13	1646	1633	1620	1607	1594	1627	1601	248	483	1000	1130	1	1	24831982	403	-5.01	0.57	12	0.00	-324.00	2860.00	3830	20230522	-57.65	1607	20240326	0.93	2345	-30.83	20240102	1607	0.93	20240326	3830	-57.65	20230522	1607	0.93	20240326	0.56	N	002410	1000	248 억		48985	N	N	2	N	00	N
26	20240326	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1622	3	2	0.19	101179505	62375	45.56	1629	1633	1607	2100	1134	1619	1622.12	0.16	0	3983	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	403	-5.01	0.57	12	0.25	-324.00	2860.00	3830	20230522	-57.65	1607	20240326	0.93	2345	-30.83	20240102	1607	0.93	20240326	3830	-57.65	20230522	1607	0.93	20240326	0.56	N	002410	1000	248 억		39725	N	N	2	N	00	N
27	20240326	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1623	4	2	0.25	100177629	61757	45.10	1629	1633	1607	2100	1134	1619	1622.13	0.16	0	3885	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	403	-5.01	0.57	12	0.25	-324.00	2860.00	3830	20230522	-57.62	1607	20240326	1.00	2345	-30.79	20240102	1607	1.00	20240326	3830	-57.62	20230522	1607	1.00	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
28	20240326	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1621	2	2	0.12	83195153	51266	37.44	1629	1633	1607	2100	1134	1619	1622.81	0.16	0	3493	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	403	-5.00	0.57	12	0.21	-324.00	2860.00	3830	20230522	-57.68	1607	20240326	0.87	2345	-30.87	20240102	1607	0.87	20240326	3830	-57.68	20230522	1607	0.87	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
29	20240326	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1631	12	2	0.74	68222437	42050	30.71	1629	1633	1607	2100	1134	1619	1622.41	0.16	0	3937	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	405	-5.03	0.57	12	0.17	-324.00	2860.00	3830	20230522	-57.42	1607	20240326	1.49	2345	-30.45	20240102	1607	1.49	20240326	3830	-57.42	20230522	1607	1.49	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
30	20240326	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1630	11	2	0.68	58823968	36282	26.50	1629	1633	1607	2100	1134	1619	1621.30	0.16	0	3768	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	405	-5.03	0.57	12	0.15	-324.00	2860.00	3830	20230522	-57.44	1607	20240326	1.43	2345	-30.49	20240102	1607	1.43	20240326	3830	-57.44	20230522	1607	1.43	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
31	20240326	110128	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1631	12	2	0.74	53532752	33040	24.13	1629	1633	1607	2100	1134	1619	1620.24	0.16	0	3768	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	405	-5.03	0.57	12	0.13	-324.00	2860.00	3830	20230522	-57.42	1607	20240326	1.49	2345	-30.45	20240102	1607	1.49	20240326	3830	-57.42	20230522	1607	1.49	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
32	20240326	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1631	12	2	0.74	40910274	25275	18.46	1629	1633	1607	2100	1134	1619	1618.61	0.16	0	3737	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	405	-5.03	0.57	12	0.10	-324.00	2860.00	3830	20230522	-57.42	1607	20240326	1.49	2345	-30.45	20240102	1607	1.49	20240326	3830	-57.42	20230522	1607	1.49	20240326	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
33	20240326	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	1620	1	2	0.06	2897703	1786	1.30	1629	1629	1620	2100	1134	1619	1622.45	0.16	0	174	1673	1646	1628	1601	1583	1637	1592	248	481	1000	1130	1	1	24831982	402	-5.00	0.57	12	0.01	-324.00	2860.00	3830	20230522	-57.70	1610	20240325	0.62	2345	-30.92	20240102	1610	0.62	20240325	3830	-57.70	20230522	1610	0.62	20240325	0.56	N	002410	1000	248 억		39725	N	N	13	N	00	N
34	20240325	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1619	-36	5	-2.18	221776632	136673	100.08	1655	1655	1610	2150	1159	1655	1622.68	0.15	0	-5899	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	402	-5.00	0.57	12	0.55	-324.00	2860.00	3830	20230522	-57.73	1610	20240325	0.56	2345	-30.96	20240102	1610	0.56	20240325	3830	-57.73	20230522	1610	0.56	20240325	0.57	N	002410	1000	248 억		36941	N	N	13	N	00	N
35	20240325	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1615	-40	5	-2.42	214617260	132253	96.84	1655	1655	1610	2150	1159	1655	1622.78	0.15	0	-5220	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	401	-4.98	0.56	12	0.53	-324.00	2860.00	3830	20230522	-57.83	1610	20240325	0.31	2345	-31.13	20240102	1610	0.31	20240325	3830	-57.83	20230522	1610	0.31	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
36	20240325	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1617	-38	5	-2.30	188512307	116069	84.99	1655	1655	1610	2150	1159	1655	1624.14	0.15	0	-3938	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	402	-4.99	0.57	12	0.47	-324.00	2860.00	3830	20230522	-57.78	1610	20240325	0.43	2345	-31.04	20240102	1610	0.43	20240325	3830	-57.78	20230522	1610	0.43	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
37	20240325	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1614	-41	5	-2.48	158573477	97524	71.41	1655	1655	1613	2150	1159	1655	1625.99	0.15	0	-3882	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	401	-4.98	0.56	12	0.39	-324.00	2860.00	3830	20230522	-57.86	1613	20240325	0.06	2345	-31.17	20240102	1613	0.06	20240325	3830	-57.86	20230522	1613	0.06	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
38	20240325	120137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1620	-35	5	-2.11	120947413	74215	54.34	1655	1655	1614	2150	1159	1655	1629.69	0.15	0	-3808	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	402	-5.00	0.57	12	0.30	-324.00	2860.00	3830	20230522	-57.70	1614	20240325	0.37	2345	-30.92	20240102	1614	0.37	20240325	3830	-57.70	20230522	1614	0.37	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
39	20240325	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1630	-25	5	-1.51	62994379	38519	28.21	1655	1655	1629	2150	1159	1655	1635.41	0.15	0	-2436	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	405	-5.03	0.57	12	0.16	-324.00	2860.00	3830	20230522	-57.44	1629	20240325	0.06	2345	-30.49	20240102	1629	0.06	20240325	3830	-57.44	20230522	1629	0.06	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
40	20240325	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1636	-19	5	-1.15	24637640	15014	10.99	1655	1655	1630	2150	1159	1655	1640.98	0.15	0	-400	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	406	-5.05	0.57	12	0.06	-324.00	2860.00	3830	20230522	-57.28	1630	20240325	0.37	2345	-30.23	20240102	1630	0.37	20240325	3830	-57.28	20230522	1630	0.37	20240325	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
41	20240325	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	1653	-2	5	-0.12	1946845	1177	0.86	1655	1655	1653	2150	1159	1655	1654.07	0.15	0	644	1693	1674	1659	1640	1625	1666	1632	248	495	1000	1150	1	1	24831982	410	-5.10	0.58	12	0.00	-324.00	2860.00	3830	20230522	-56.84	1644	20240322	0.55	2345	-29.51	20240102	1644	0.55	20240322	3830	-56.84	20230522	1644	0.55	20240322	0.57	N	002410	1000	248 억		36941	N	N	8	N	00	N
42	20240322	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1655	-25	5	-1.49	222833440	134200	181.85	1678	1678	1644	2180	1176	1680	1660.46	0.20	0	-9209	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	411	-5.11	0.58	12	0.54	-324.00	2860.00	3830	20230522	-56.79	1644	20240322	0.67	2345	-29.42	20240102	1644	0.67	20240322	3830	-56.79	20230522	1644	0.67	20240322	0.61	N	002410	1000	248 억		49132	N	N	8	N	00	N
43	20240322	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1655	-25	5	-1.49	207505440	124918	169.27	1678	1678	1644	2180	1176	1680	1661.13	0.20	0	-9127	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	411	-5.11	0.58	12	0.50	-324.00	2860.00	3830	20230522	-56.79	1644	20240322	0.67	2345	-29.42	20240102	1644	0.67	20240322	3830	-56.79	20230522	1644	0.67	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
44	20240322	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1661	-19	5	-1.13	200445004	120658	163.50	1678	1678	1644	2180	1176	1680	1661.27	0.20	0	-9170	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	412	-5.13	0.58	12	0.49	-324.00	2860.00	3830	20230522	-56.63	1644	20240322	1.03	2345	-29.17	20240102	1644	1.03	20240322	3830	-56.63	20230522	1644	1.03	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
45	20240322	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1662	-18	5	-1.07	161112316	96882	131.28	1678	1678	1650	2180	1176	1680	1662.97	0.20	0	-9070	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	413	-5.13	0.58	12	0.39	-324.00	2860.00	3830	20230522	-56.61	1650	20240322	0.73	2345	-29.13	20240102	1650	0.73	20240322	3830	-56.61	20230522	1650	0.73	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
46	20240322	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1650	-30	5	-1.79	140474061	84463	114.45	1678	1678	1650	2180	1176	1680	1663.14	0.20	0	-8517	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	410	-5.09	0.58	12	0.34	-324.00	2860.00	3830	20230522	-56.92	1650	20240322	0.00	2345	-29.64	20240102	1650	0.00	20240322	3830	-56.92	20230522	1650	0.00	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
47	20240322	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1666	-14	5	-0.83	89835515	53923	73.07	1678	1678	1659	2180	1176	1680	1666.00	0.20	0	-3286	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	414	-5.14	0.58	12	0.22	-324.00	2860.00	3830	20230522	-56.50	1659	20240322	0.42	2345	-28.96	20240102	1659	0.42	20240322	3830	-56.50	20230522	1659	0.42	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
48	20240322	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1664	-16	5	-0.95	82541411	49544	67.13	1678	1678	1659	2180	1176	1680	1666.02	0.20	0	-3607	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	413	-5.14	0.58	12	0.20	-324.00	2860.00	3830	20230522	-56.55	1659	20240322	0.30	2345	-29.04	20240102	1659	0.30	20240322	3830	-56.55	20230522	1659	0.30	20240322	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
49	20240322	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	1675	-5	5	-0.30	6817987	4066	5.51	1678	1678	1675	2180	1176	1680	1676.83	0.20	0	-2565	1699	1689	1676	1666	1653	1683	1660	248	500	1000	1170	1	1	24831982	416	-5.17	0.59	12	0.02	-324.00	2860.00	3830	20230522	-56.27	1663	20240321	0.72	2345	-28.57	20240102	1663	0.72	20240321	3830	-56.27	20230522	1663	0.72	20240321	0.61	N	002410	1000	248 억		49132	N	N	10	N	00	N
50	20240321	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1680	-5	5	-0.30	121812919	72748	126.16	1685	1686	1663	2190	1180	1685	1674.45	0.20	0	-1764	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	417	-5.19	0.59	12	0.29	-324.00	2860.00	3830	20230522	-56.14	1663	20240321	1.02	2345	-28.36	20240102	1663	1.02	20240321	3830	-56.14	20230522	1663	1.02	20240321	0.62	N	002410	1000	248 억		50816	N	N	10	N	00	N
51	20240321	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1675	-10	5	-0.59	119206252	71195	123.47	1685	1686	1663	2190	1180	1685	1674.36	0.20	0	-1499	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	416	-5.17	0.59	12	0.29	-324.00	2860.00	3830	20230522	-56.27	1663	20240321	0.72	2345	-28.57	20240102	1663	0.72	20240321	3830	-56.27	20230522	1663	0.72	20240321	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
52	20240321	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1679	-6	5	-0.36	105464127	62976	109.21	1685	1686	1663	2190	1180	1685	1674.67	0.20	0	-1597	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	417	-5.18	0.59	12	0.25	-324.00	2860.00	3830	20230522	-56.16	1663	20240321	0.96	2345	-28.40	20240102	1663	0.96	20240321	3830	-56.16	20230522	1663	0.96	20240321	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
53	20240321	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1670	-15	5	-0.89	90279657	53954	93.57	1685	1685	1663	2190	1180	1685	1673.27	0.20	0	-1406	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	415	-5.15	0.58	12	0.22	-324.00	2860.00	3830	20230522	-56.40	1663	20240321	0.42	2345	-28.78	20240102	1663	0.42	20240321	3830	-56.40	20230522	1663	0.42	20240321	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
54	20240321	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1674	-11	5	-0.65	77878031	46542	80.71	1685	1685	1663	2190	1180	1685	1673.29	0.20	0	-1493	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	416	-5.17	0.59	12	0.19	-324.00	2860.00	3830	20230522	-56.29	1663	20240321	0.66	2345	-28.61	20240102	1663	0.66	20240321	3830	-56.29	20230522	1663	0.66	20240321	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
55	20240321	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	1674	-11	5	-0.65	53331248	31817	55.18	1685	1685	1670	2190	1180	1685	1676.19	0.20	0	-570	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	416	-5.17	0.59	12	0.13	-324.00	2860.00	3830	20230522	-56.29	1666	20240320	0.48	2345	-28.61	20240102	1666	0.48	20240320	3830	-56.29	20230522	1666	0.48	20240320	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
56	20240321	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	1681	-4	5	-0.24	31640046	18846	32.68	1685	1685	1671	2190	1180	1685	1678.87	0.20	0	-2	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	417	-5.19	0.59	12	0.08	-324.00	2860.00	3830	20230522	-56.11	1666	20240320	0.90	2345	-28.32	20240102	1666	0.90	20240320	3830	-56.11	20230522	1666	0.90	20240320	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
57	20240321	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	1685	0	3	0.00	316780	188	0.33	1685	1685	1685	2190	1180	1685	1685.00	0.20	0	0	1711	1698	1682	1669	1653	1704	1675	248	505	1000	1170	1	1	24831982	418	-5.20	0.59	12	0.00	-324.00	2860.00	3830	20230522	-56.01	1666	20240320	1.14	2345	-28.14	20240102	1666	1.14	20240320	3830	-56.01	20230522	1666	1.14	20240320	0.62	N	002410	1000	248 억		50816	N	N	0	N	00	N
58	20240320	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1685	-5	5	-0.30	96643024	57527	40.79	1682	1695	1666	2195	1183	1690	1679.96	0.24	0	-9370	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	418	-5.20	0.59	12	0.23	-324.00	2860.00	3830	20230522	-56.01	1666	20240320	1.14	2345	-28.14	20240102	1666	1.14	20240320	3830	-56.01	20230522	1666	1.14	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
59	20240320	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1684	-6	5	-0.36	87050689	51812	36.74	1682	1695	1666	2195	1183	1690	1680.13	0.24	0	-6600	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	418	-5.20	0.59	12	0.21	-324.00	2860.00	3830	20230522	-56.03	1666	20240320	1.08	2345	-28.19	20240102	1666	1.08	20240320	3830	-56.03	20230522	1666	1.08	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
60	20240320	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1684	-6	5	-0.36	77371240	46034	32.64	1682	1695	1666	2195	1183	1690	1680.74	0.24	0	-6574	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	418	-5.20	0.59	12	0.19	-324.00	2860.00	3830	20230522	-56.03	1666	20240320	1.08	2345	-28.19	20240102	1666	1.08	20240320	3830	-56.03	20230522	1666	1.08	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
61	20240320	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1688	-2	5	-0.12	72953734	43404	30.78	1682	1695	1666	2195	1183	1690	1680.81	0.24	0	-6519	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	419	-5.21	0.59	12	0.17	-324.00	2860.00	3830	20230522	-55.93	1666	20240320	1.32	2345	-28.02	20240102	1666	1.32	20240320	3830	-55.93	20230522	1666	1.32	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
62	20240320	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1684	-6	5	-0.36	67842329	40374	28.63	1682	1695	1666	2195	1183	1690	1680.35	0.24	0	-5886	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	418	-5.20	0.59	12	0.16	-324.00	2860.00	3830	20230522	-56.03	1666	20240320	1.08	2345	-28.19	20240102	1666	1.08	20240320	3830	-56.03	20230522	1666	1.08	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
63	20240320	110132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1684	-6	5	-0.36	56040680	33352	23.65	1682	1695	1666	2195	1183	1690	1680.28	0.24	0	-5470	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	418	-5.20	0.59	12	0.13	-324.00	2860.00	3830	20230522	-56.03	1666	20240320	1.08	2345	-28.19	20240102	1666	1.08	20240320	3830	-56.03	20230522	1666	1.08	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
64	20240320	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1690	0	3	0.00	23849138	14190	10.06	1682	1695	1666	2195	1183	1690	1680.70	0.24	0	857	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	420	-5.22	0.59	12	0.06	-324.00	2860.00	3830	20230522	-55.87	1666	20240320	1.44	2345	-27.93	20240102	1666	1.44	20240320	3830	-55.87	20230522	1666	1.44	20240320	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
65	20240320	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	1695	5	2	0.30	322957	192	0.14	1682	1695	1682	2195	1183	1690	1682.07	0.24	0	-27	1730	1709	1695	1674	1660	1703	1668	248	505	1000	1180	1	1	24831982	421	-5.23	0.59	12	0.00	-324.00	2860.00	3830	20230522	-55.74	1667	20240305	1.68	2345	-27.72	20240102	1667	1.68	20240305	3830	-55.74	20230522	1667	1.68	20240305	0.63	N	002410	1000	248 억		60187	N	N	5	N	00	N
66	20240319	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	1690	-24	5	-1.40	238915154	141021	133.35	1700	1716	1681	2225	1200	1714	1694.18	0.29	0	-6319	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	420	-5.22	0.59	12	0.57	-324.00	2860.00	3830	20230522	-55.87	1667	20240305	1.38	2345	-27.93	20240102	1667	1.38	20240305	3830	-55.87	20230522	1667	1.38	20240305	0.65	N	002410	1000	248 억		71176	N	N	5	N	00	N
67	20240319	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	1688	-26	5	-1.52	234863445	138614	131.08	1700	1716	1682	2225	1200	1714	1694.37	0.29	0	-6187	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	419	-5.21	0.59	12	0.56	-324.00	2860.00	3830	20230522	-55.93	1667	20240305	1.26	2345	-28.02	20240102	1667	1.26	20240305	3830	-55.93	20230522	1667	1.26	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
68	20240319	140132	57	100.00	KOSPI		건설업	N	N	N	N		N	1690	-24	5	-1.40	224420381	132414	125.21	1700	1716	1683	2225	1200	1714	1694.84	0.29	0	-4751	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	420	-5.22	0.59	12	0.53	-324.00	2860.00	3830	20230522	-55.87	1667	20240305	1.38	2345	-27.93	20240102	1667	1.38	20240305	3830	-55.87	20230522	1667	1.38	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
69	20240319	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	1689	-25	5	-1.46	208357138	122873	116.19	1700	1716	1687	2225	1200	1714	1695.71	0.29	0	-3102	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	419	-5.21	0.59	12	0.49	-324.00	2860.00	3830	20230522	-55.90	1667	20240305	1.32	2345	-27.97	20240102	1667	1.32	20240305	3830	-55.90	20230522	1667	1.32	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
70	20240319	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	1693	-21	5	-1.23	164456984	96895	91.63	1700	1716	1689	2225	1200	1714	1697.27	0.29	0	-643	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	420	-5.23	0.59	12	0.39	-324.00	2860.00	3830	20230522	-55.80	1667	20240305	1.56	2345	-27.80	20240102	1667	1.56	20240305	3830	-55.80	20230522	1667	1.56	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
71	20240319	110133	57	100.00	KOSPI		건설업	N	N	N	N		N	1691	-23	5	-1.34	159265562	93826	88.72	1700	1716	1689	2225	1200	1714	1697.46	0.29	0	-1105	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	420	-5.22	0.59	12	0.38	-324.00	2860.00	3830	20230522	-55.85	1667	20240305	1.44	2345	-27.89	20240102	1667	1.44	20240305	3830	-55.85	20230522	1667	1.44	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
72	20240319	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	1690	-24	5	-1.40	117362083	69036	65.28	1700	1716	1690	2225	1200	1714	1700.01	0.29	0	-1049	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	420	-5.22	0.59	12	0.28	-324.00	2860.00	3830	20230522	-55.87	1667	20240305	1.38	2345	-27.93	20240102	1667	1.38	20240305	3830	-55.87	20230522	1667	1.38	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
73	20240319	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-13	5	-0.76	1623523	955	0.90	1700	1701	1700	2225	1200	1714	1700.02	0.29	0	-139	1824	1768	1729	1673	1634	1749	1654	248	511	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.00	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.65	N	002410	1000	248 억		71176	N	N	3	N	00	N
74	20240318	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	1714	1	2	0.06	180477919	105214	76.11	1719	1785	1690	2225	1200	1713	1715.34	0.27	0	4886	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	426	-5.29	0.60	12	0.42	-324.00	2860.00	3830	20230522	-55.25	1667	20240305	2.82	2345	-26.91	20240102	1667	2.82	20240305	3830	-55.25	20230522	1667	2.82	20240305	0.65	N	002410	1000	248 억		66291	N	N	3	N	00	N
75	20240318	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	1694	-19	5	-1.11	163670408	95311	68.95	1719	1785	1690	2225	1200	1713	1717.22	0.27	0	2515	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	421	-5.23	0.59	12	0.38	-324.00	2860.00	3830	20230522	-55.77	1667	20240305	1.62	2345	-27.76	20240102	1667	1.62	20240305	3830	-55.77	20230522	1667	1.62	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
76	20240318	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	1697	-16	5	-0.93	154743271	90048	65.14	1719	1785	1690	2225	1200	1713	1718.45	0.27	0	5153	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	421	-5.24	0.59	12	0.36	-324.00	2860.00	3830	20230522	-55.69	1667	20240305	1.80	2345	-27.63	20240102	1667	1.80	20240305	3830	-55.69	20230522	1667	1.80	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
77	20240318	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	1695	-18	5	-1.05	151127342	87916	63.60	1719	1785	1690	2225	1200	1713	1719.00	0.27	0	6120	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	421	-5.23	0.59	12	0.35	-324.00	2860.00	3830	20230522	-55.74	1667	20240305	1.68	2345	-27.72	20240102	1667	1.68	20240305	3830	-55.74	20230522	1667	1.68	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
78	20240318	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	1694	-19	5	-1.11	142072179	82577	59.74	1719	1785	1690	2225	1200	1713	1720.48	0.27	0	6043	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	421	-5.23	0.59	12	0.33	-324.00	2860.00	3830	20230522	-55.77	1667	20240305	1.62	2345	-27.76	20240102	1667	1.62	20240305	3830	-55.77	20230522	1667	1.62	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
79	20240318	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	1708	-5	5	-0.29	120555245	69891	50.56	1719	1785	1690	2225	1200	1713	1724.90	0.27	0	7923	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.28	-324.00	2860.00	3830	20230522	-55.40	1667	20240305	2.46	2345	-27.16	20240102	1667	2.46	20240305	3830	-55.40	20230522	1667	2.46	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
80	20240318	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	-11	5	-0.64	113604456	65819	47.61	1719	1785	1690	2225	1200	1713	1726.01	0.27	0	8351	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.27	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
81	20240318	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	1783	70	2	4.09	27168820	15604	11.29	1719	1785	1719	2225	1200	1713	1741.14	0.27	0	3995	1801	1757	1722	1678	1643	1739	1660	248	512	1000	1190	1	1	24831982	443	-5.50	0.62	12	0.06	-324.00	2860.00	3830	20230522	-53.45	1667	20240305	6.96	2345	-23.97	20240102	1667	6.96	20240305	3830	-53.45	20230522	1667	6.96	20240305	0.65	N	002410	1000	248 억		66291	N	N	0	N	00	N
82	20240315	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	1713	-20	5	-1.15	215834709	126164	185.67	1763	1766	1687	2250	1214	1733	1710.75	0.29	0	-4336	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	425	-5.29	0.60	12	0.51	-324.00	2860.00	3830	20230522	-55.27	1667	20240305	2.76	2345	-26.95	20240102	1667	2.76	20240305	3830	-55.27	20230522	1667	2.76	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
83	20240315	150126	57	100.00	KOSPI		건설업	N	N	N	N		N	1691	-42	5	-2.42	183968870	107496	158.20	1763	1766	1687	2250	1214	1733	1711.40	0.29	0	-1821	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	420	-5.22	0.59	12	0.43	-324.00	2860.00	3830	20230522	-55.85	1667	20240305	1.44	2345	-27.89	20240102	1667	1.44	20240305	3830	-55.85	20230522	1667	1.44	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
84	20240315	140126	57	100.00	KOSPI		건설업	N	N	N	N		N	1709	-24	5	-1.38	86165675	49939	73.49	1763	1766	1706	2250	1214	1733	1725.42	0.29	0	-906	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	424	-5.27	0.60	12	0.20	-324.00	2860.00	3830	20230522	-55.38	1667	20240305	2.52	2345	-27.12	20240102	1667	2.52	20240305	3830	-55.38	20230522	1667	2.52	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
85	20240315	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	1714	-19	5	-1.10	74643539	43191	63.56	1763	1766	1706	2250	1214	1733	1728.22	0.29	0	-95	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	426	-5.29	0.60	12	0.17	-324.00	2860.00	3830	20230522	-55.25	1667	20240305	2.82	2345	-26.91	20240102	1667	2.82	20240305	3830	-55.25	20230522	1667	2.82	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
86	20240315	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	1720	-13	5	-0.75	66453978	38416	56.54	1763	1766	1706	2250	1214	1733	1729.85	0.29	0	46	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	427	-5.31	0.60	12	0.15	-324.00	2860.00	3830	20230522	-55.09	1667	20240305	3.18	2345	-26.65	20240102	1667	3.18	20240305	3830	-55.09	20230522	1667	3.18	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
87	20240315	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	1709	-24	5	-1.38	51813115	29859	43.94	1763	1766	1709	2250	1214	1733	1735.26	0.29	0	-3837	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	424	-5.27	0.60	12	0.12	-324.00	2860.00	3830	20230522	-55.38	1667	20240305	2.52	2345	-27.12	20240102	1667	2.52	20240305	3830	-55.38	20230522	1667	2.52	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
88	20240315	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	1720	-13	5	-0.75	40736133	23401	34.44	1763	1766	1720	2250	1214	1733	1740.79	0.29	0	-3584	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	427	-5.31	0.60	12	0.09	-324.00	2860.00	3830	20230522	-55.09	1667	20240305	3.18	2345	-26.65	20240102	1667	3.18	20240305	3830	-55.09	20230522	1667	3.18	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
89	20240315	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	1763	30	2	1.73	6740109	3823	5.63	1763	1766	1763	2250	1214	1733	1763.04	0.29	0	-657	1769	1750	1736	1717	1703	1744	1711	248	517	1000	1210	1	1	24831982	438	-5.44	0.62	12	0.02	-324.00	2860.00	3830	20230522	-53.97	1667	20240305	5.76	2345	-24.82	20240102	1667	5.76	20240305	3830	-53.97	20230522	1667	5.76	20240305	0.66	N	002410	1000	248 억		72614	N	N	3	N	00	N
90	20240314	160130	57	100.00	KOSPI		건설업	N	N	N	N		N	1733	-9	5	-0.52	97659208	56403	70.95	1737	1755	1722	2260	1220	1742	1731.45	0.29	0	-764	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	430	-5.35	0.61	12	0.23	-324.00	2860.00	3830	20230522	-54.75	1667	20240305	3.96	2345	-26.10	20240102	1667	3.96	20240305	3830	-54.75	20230522	1667	3.96	20240305	0.66	N	002410	1000	248 억		72299	N	N	3	N	00	N
91	20240314	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	1726	-16	5	-0.92	90159002	52065	65.50	1737	1755	1722	2260	1220	1742	1731.66	0.29	0	-806	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	429	-5.33	0.60	12	0.21	-324.00	2860.00	3830	20230522	-54.93	1667	20240305	3.54	2345	-26.40	20240102	1667	3.54	20240305	3830	-54.93	20230522	1667	3.54	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
92	20240314	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	1727	-15	5	-0.86	76089019	43915	55.24	1737	1755	1722	2260	1220	1742	1732.64	0.29	0	-801	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	429	-5.33	0.60	12	0.18	-324.00	2860.00	3830	20230522	-54.91	1667	20240305	3.60	2345	-26.35	20240102	1667	3.60	20240305	3830	-54.91	20230522	1667	3.60	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
93	20240314	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	1726	-16	5	-0.92	54675207	31534	39.67	1737	1755	1722	2260	1220	1742	1733.85	0.29	0	-705	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	429	-5.33	0.60	12	0.13	-324.00	2860.00	3830	20230522	-54.93	1667	20240305	3.54	2345	-26.40	20240102	1667	3.54	20240305	3830	-54.93	20230522	1667	3.54	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
94	20240314	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	1731	-11	5	-0.63	42423854	24437	30.74	1737	1755	1722	2260	1220	1742	1736.05	0.29	0	-200	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	430	-5.34	0.61	12	0.10	-324.00	2860.00	3830	20230522	-54.80	1667	20240305	3.84	2345	-26.18	20240102	1667	3.84	20240305	3830	-54.80	20230522	1667	3.84	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
95	20240314	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	1745	3	2	0.17	30489415	17539	22.06	1737	1755	1722	2260	1220	1742	1738.38	0.29	0	443	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	433	-5.39	0.61	12	0.07	-324.00	2860.00	3830	20230522	-54.44	1667	20240305	4.68	2345	-25.59	20240102	1667	4.68	20240305	3830	-54.44	20230522	1667	4.68	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
96	20240314	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	1727	-15	5	-0.86	22316230	12823	16.13	1737	1755	1722	2260	1220	1742	1740.33	0.29	0	582	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	429	-5.33	0.60	12	0.05	-324.00	2860.00	3830	20230522	-54.91	1667	20240305	3.60	2345	-26.35	20240102	1667	3.60	20240305	3830	-54.91	20230522	1667	3.60	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
97	20240314	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	1737	-5	5	-0.29	3996886	2298	2.89	1737	1743	1737	2260	1220	1742	1739.29	0.29	0	20	1784	1762	1731	1709	1678	1774	1721	248	518	1000	1210	1	1	24831982	431	-5.36	0.61	12	0.01	-324.00	2860.00	3830	20230522	-54.65	1667	20240305	4.20	2345	-25.93	20240102	1667	4.20	20240305	3830	-54.65	20230522	1667	4.20	20240305	0.66	N	002410	1000	248 억		72299	N	N	1	N	00	N
98	20240313	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	1742	37	2	2.17	136068165	78990	269.95	1701	1753	1700	2215	1194	1705	1722.52	0.29	0	-4451	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	433	-5.38	0.61	12	0.32	-324.00	2860.00	3830	20230522	-54.52	1667	20240305	4.50	2345	-25.71	20240102	1667	4.50	20240305	3830	-54.52	20230522	1667	4.50	20240305	0.68	N	002410	1000	248 억		71726	N	N	1	N	00	N
99	20240313	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	1736	31	2	1.82	121931913	70866	242.19	1701	1753	1700	2215	1194	1705	1720.60	0.29	0	-4543	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	431	-5.36	0.61	12	0.29	-324.00	2860.00	3830	20230522	-54.67	1667	20240305	4.14	2345	-25.97	20240102	1667	4.14	20240305	3830	-54.67	20230522	1667	4.14	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
100	20240313	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	1732	27	2	1.58	103797923	60389	206.38	1701	1753	1700	2215	1194	1705	1718.82	0.29	0	-4459	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	430	-5.35	0.61	12	0.24	-324.00	2860.00	3830	20230522	-54.78	1667	20240305	3.90	2345	-26.14	20240102	1667	3.90	20240305	3830	-54.78	20230522	1667	3.90	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
101	20240313	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	1727	22	2	1.29	92003940	53569	183.07	1701	1753	1700	2215	1194	1705	1717.48	0.29	0	-3450	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	429	-5.33	0.60	12	0.22	-324.00	2860.00	3830	20230522	-54.91	1667	20240305	3.60	2345	-26.35	20240102	1667	3.60	20240305	3830	-54.91	20230522	1667	3.60	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
102	20240313	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	1707	2	2	0.12	42417782	24915	85.15	1701	1707	1700	2215	1194	1705	1702.50	0.29	0	-2586	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.10	-324.00	2860.00	3830	20230522	-55.43	1667	20240305	2.40	2345	-27.21	20240102	1667	2.40	20240305	3830	-55.43	20230522	1667	2.40	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
103	20240313	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1705	0	3	0.00	35108815	20629	70.50	1701	1706	1700	2215	1194	1705	1701.92	0.29	0	-3112	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.08	-324.00	2860.00	3830	20230522	-55.48	1667	20240305	2.28	2345	-27.29	20240102	1667	2.28	20240305	3830	-55.48	20230522	1667	2.28	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
104	20240313	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	1706	1	2	0.06	24078834	14151	48.36	1701	1706	1700	2215	1194	1705	1701.56	0.29	0	-2221	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.06	-324.00	2860.00	3830	20230522	-55.46	1667	20240305	2.34	2345	-27.25	20240102	1667	2.34	20240305	3830	-55.46	20230522	1667	2.34	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
105	20240313	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-4	5	-0.23	3990546	2346	8.02	1701	1701	1701	2215	1194	1705	1701.00	0.29	0	-345	1715	1710	1705	1700	1695	1712	1702	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.01	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.68	N	002410	1000	248 억		71726	N	N	0	N	00	N
106	20240312	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	1705	4	2	0.24	49670590	29192	57.54	1700	1710	1700	2210	1191	1701	1701.51	0.29	0	-343	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.12	-324.00	2860.00	3830	20230522	-55.48	1667	20240305	2.28	2345	-27.29	20240102	1667	2.28	20240305	3830	-55.48	20230522	1667	2.28	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
107	20240312	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	1	2	0.06	45029004	26467	52.17	1700	1710	1700	2210	1191	1701	1701.33	0.29	0	189	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.11	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
108	20240312	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	1	2	0.06	40947056	24068	47.44	1700	1710	1700	2210	1191	1701	1701.31	0.29	0	594	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.10	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
109	20240312	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	1	2	0.06	38736595	22769	44.88	1700	1710	1700	2210	1191	1701	1701.29	0.29	0	717	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.09	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
110	20240312	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	0	3	0.00	36559871	21489	42.36	1700	1710	1700	2210	1191	1701	1701.33	0.29	0	718	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.09	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
111	20240312	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	2	2	0.12	27035367	15891	31.32	1700	1710	1700	2210	1191	1701	1701.30	0.29	0	1054	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.06	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
112	20240312	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	0	3	0.00	19973799	11739	23.14	1700	1710	1700	2210	1191	1701	1701.49	0.29	0	476	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.05	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
113	20240312	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	0	3	0.00	1875173	1103	2.17	1700	1701	1700	2210	1191	1701	1700.07	0.29	0	-151	1709	1704	1702	1697	1695	1707	1700	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.00	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.69	N	002410	1000	248 억		71996	N	N	0	N	00	N
114	20240311	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-10	5	-0.58	86299354	50729	136.75	1700	1707	1700	2220	1198	1711	1701.18	0.35	0	-14468	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.20	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
115	20240311	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	-8	5	-0.47	79958994	47001	126.70	1700	1707	1700	2220	1198	1711	1701.22	0.35	0	-13888	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.19	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
116	20240311	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-10	5	-0.58	62822027	36931	99.56	1700	1707	1700	2220	1198	1711	1701.06	0.35	0	-12785	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.15	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
117	20240311	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	-8	5	-0.47	56704655	33335	89.86	1700	1707	1700	2220	1198	1711	1701.05	0.35	0	-10262	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.13	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
118	20240311	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	-9	5	-0.53	52100644	30630	82.57	1700	1707	1700	2220	1198	1711	1700.97	0.35	0	-10262	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.12	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
119	20240311	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1704	-7	5	-0.41	47961239	28198	76.01	1700	1707	1700	2220	1198	1711	1700.87	0.35	0	-10609	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.11	-324.00	2860.00	3830	20230522	-55.51	1667	20240305	2.22	2345	-27.33	20240102	1667	2.22	20240305	3830	-55.51	20230522	1667	2.22	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
120	20240311	100128	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-10	5	-0.58	41597313	24462	65.94	1700	1707	1700	2220	1198	1711	1700.49	0.35	0	-10557	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.10	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
121	20240311	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	-11	5	-0.64	11345800	6674	17.99	1700	1700	1700	2220	1198	1711	1700.00	0.35	0	-341	1726	1718	1709	1701	1692	1722	1705	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.03	-324.00	2860.00	3830	20230522	-55.61	1667	20240305	1.98	2345	-27.51	20240102	1667	1.98	20240305	3830	-55.61	20230522	1667	1.98	20240305	0.71	N	002410	1000	248 억		86350	N	N	1	N	00	N
122	20240308	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	1711	10	2	0.59	63039772	36996	61.13	1701	1717	1700	2210	1191	1701	1703.96	0.36	0	-2298	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	425	-5.28	0.60	12	0.15	-324.00	2860.00	3830	20230522	-55.33	1667	20240305	2.64	2345	-27.04	20240102	1667	2.64	20240305	3830	-55.33	20230522	1667	2.64	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
123	20240308	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	0	3	0.00	53708563	31512	52.07	1701	1717	1700	2210	1191	1701	1704.38	0.36	0	-2073	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.13	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
124	20240308	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	1	2	0.06	44434565	26058	43.06	1701	1717	1700	2210	1191	1701	1705.22	0.36	0	-2251	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.10	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
125	20240308	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	1	2	0.06	36715946	21520	35.56	1701	1717	1700	2210	1191	1701	1706.13	0.36	0	-1719	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.09	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
126	20240308	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	2	2	0.12	28963597	16968	28.04	1701	1717	1700	2210	1191	1701	1706.95	0.36	0	-765	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.07	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
127	20240308	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	-1	5	-0.06	28706204	16817	27.79	1701	1717	1700	2210	1191	1701	1706.98	0.36	0	-750	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.07	-324.00	2860.00	3830	20230522	-55.61	1667	20240305	1.98	2345	-27.51	20240102	1667	1.98	20240305	3830	-55.61	20230522	1667	1.98	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
128	20240308	100128	57	100.00	KOSPI		건설업	N	N	N	N		N	1709	8	2	0.47	18843428	11025	18.22	1701	1717	1700	2210	1191	1701	1709.15	0.36	0	-1341	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.04	-324.00	2860.00	3830	20230522	-55.38	1667	20240305	2.52	2345	-27.12	20240102	1667	2.52	20240305	3830	-55.38	20230522	1667	2.52	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
129	20240308	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1710	9	2	0.53	1332632	781	1.29	1701	1710	1701	2210	1191	1701	1706.31	0.36	0	369	1735	1718	1698	1681	1661	1708	1671	248	509	1000	1190	1	1	24831982	425	-5.28	0.60	12	0.00	-324.00	2860.00	3830	20230522	-55.35	1667	20240305	2.58	2345	-27.08	20240102	1667	2.58	20240305	3830	-55.35	20230522	1667	2.58	20240305	0.71	N	002410	1000	248 억		88361	N	N	1	N	00	N
130	20240307	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	-4	5	-0.23	102766365	60516	44.22	1705	1715	1678	2215	1194	1705	1698.17	0.33	0	7309	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.24	-324.00	2860.00	3830	20230522	-55.59	1667	20240305	2.04	2345	-27.46	20240102	1667	2.04	20240305	3830	-55.59	20230522	1667	2.04	20240305	0.72	N	002410	1000	248 억		80900	N	N	1	N	00	N
131	20240307	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	1705	0	3	0.00	102330820	60260	44.03	1705	1715	1678	2215	1194	1705	1698.15	0.33	0	7356	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.24	-324.00	2860.00	3830	20230522	-55.48	1667	20240305	2.28	2345	-27.29	20240102	1667	2.28	20240305	3830	-55.48	20230522	1667	2.28	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
132	20240307	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	1707	2	2	0.12	97743346	57562	42.06	1705	1715	1678	2215	1194	1705	1698.05	0.33	0	7339	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.23	-324.00	2860.00	3830	20230522	-55.43	1667	20240305	2.40	2345	-27.21	20240102	1667	2.40	20240305	3830	-55.43	20230522	1667	2.40	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
133	20240307	130126	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	-3	5	-0.18	91188849	53713	39.25	1705	1715	1678	2215	1194	1705	1697.71	0.33	0	7820	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.22	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
134	20240307	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	-5	5	-0.29	73894211	43541	31.82	1705	1715	1678	2215	1194	1705	1697.12	0.33	0	8121	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.18	-324.00	2860.00	3830	20230522	-55.61	1667	20240305	1.98	2345	-27.51	20240102	1667	1.98	20240305	3830	-55.61	20230522	1667	1.98	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
135	20240307	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	-2	5	-0.12	68574870	40413	29.53	1705	1715	1678	2215	1194	1705	1696.85	0.33	0	7935	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.16	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
136	20240307	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	1703	-2	5	-0.12	39253544	23167	16.93	1705	1715	1678	2215	1194	1705	1694.37	0.33	0	6874	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.09	-324.00	2860.00	3830	20230522	-55.54	1667	20240305	2.16	2345	-27.38	20240102	1667	2.16	20240305	3830	-55.54	20230522	1667	2.16	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
137	20240307	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	1692	-13	5	-0.76	1977844	1166	0.85	1705	1705	1692	2215	1194	1705	1696.26	0.33	0	536	1837	1770	1719	1652	1601	1804	1686	248	510	1000	1190	1	1	24831982	420	-5.22	0.59	12	0.00	-324.00	2860.00	3830	20230522	-55.82	1667	20240305	1.50	2345	-27.85	20240102	1667	1.50	20240305	3830	-55.82	20230522	1667	1.50	20240305	0.72	N	002410	1000	248 억		80900	N	N	25	N	00	N
138	20240306	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	1705	38	2	2.28	236677262	136830	81.87	1668	1786	1668	2165	1167	1667	1729.72	0.18	0	26904	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	423	-5.26	0.60	12	0.55	-324.00	2860.00	3830	20230522	-55.48	1667	20240305	2.28	2345	-27.29	20240102	1667	2.28	20240305	3830	-55.48	20230522	1667	2.28	20240305	0.72	N	002410	1000	248 억		44663	N	N	25	N	00	N
139	20240306	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	1707	40	2	2.40	224578470	129735	77.62	1668	1786	1668	2165	1167	1667	1731.06	0.18	0	26359	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	424	-5.27	0.60	12	0.52	-324.00	2860.00	3830	20230522	-55.43	1667	20240305	2.40	2345	-27.21	20240102	1667	2.40	20240305	3830	-55.43	20230522	1667	2.40	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
140	20240306	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	1704	37	2	2.22	217344817	125495	75.08	1668	1786	1668	2165	1167	1667	1731.90	0.18	0	25842	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	423	-5.26	0.60	12	0.51	-324.00	2860.00	3830	20230522	-55.51	1667	20240305	2.22	2345	-27.33	20240102	1667	2.22	20240305	3830	-55.51	20230522	1667	2.22	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
141	20240306	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	1719	52	2	3.12	211015028	121789	72.87	1668	1786	1668	2165	1167	1667	1732.63	0.18	0	25448	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	427	-5.31	0.60	12	0.49	-324.00	2860.00	3830	20230522	-55.12	1667	20240305	3.12	2345	-26.70	20240102	1667	3.12	20240305	3830	-55.12	20230522	1667	3.12	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
142	20240306	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	35	2	2.10	200938219	115902	69.35	1668	1786	1668	2165	1167	1667	1733.69	0.18	0	24568	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	423	-5.25	0.60	12	0.47	-324.00	2860.00	3830	20230522	-55.56	1667	20240305	2.10	2345	-27.42	20240102	1667	2.10	20240305	3830	-55.56	20230522	1667	2.10	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
143	20240306	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	1725	58	2	3.48	177375432	102102	61.09	1668	1786	1668	2165	1167	1667	1737.24	0.18	0	24200	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	428	-5.32	0.60	12	0.41	-324.00	2860.00	3830	20230522	-54.96	1667	20240305	3.48	2345	-26.44	20240102	1667	3.48	20240305	3830	-54.96	20230522	1667	3.48	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
144	20240306	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	1740	73	2	4.38	150522572	86497	51.75	1668	1786	1668	2165	1167	1667	1740.21	0.18	0	25812	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	432	-5.37	0.61	12	0.35	-324.00	2860.00	3830	20230522	-54.57	1667	20240305	4.38	2345	-25.80	20240102	1667	4.38	20240305	3830	-54.57	20230522	1667	4.38	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
145	20240306	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	1668	1	2	0.06	1077528	646	0.39	1668	1668	1668	2165	1167	1667	1668.00	0.18	0	-58	1723	1695	1681	1653	1639	1688	1646	248	498	1000	1160	1	1	24831982	414	-5.15	0.58	12	0.00	-324.00	2860.00	3830	20230522	-56.45	1667	20240305	0.06	2345	-28.87	20240102	1667	0.06	20240305	3830	-56.45	20230522	1667	0.06	20240305	0.72	N	002410	1000	248 억		44663	N	N	12	N	00	N
146	20240305	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	1667	-33	5	-1.94	278924422	164219	266.98	1701	1709	1667	2210	1190	1700	1698.62	0.39	0	-44536	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	414	-5.15	0.58	12	0.66	-324.00	2860.00	3830	20230522	-56.48	1667	20240305	0.00	2345	-28.91	20240102	1667	0.00	20240305	3830	-56.48	20230522	1667	0.00	20240305	0.73	N	002410	1000	248 억		96741	N	N	12	N	00	N
147	20240305	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	1694	-6	5	-0.35	267657892	157510	256.07	1701	1709	1675	2210	1190	1700	1699.31	0.39	0	-43703	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	421	-5.23	0.59	12	0.63	-324.00	2860.00	3830	20230522	-55.77	1668	20240228	1.56	2345	-27.76	20240102	1668	1.56	20240228	3830	-55.77	20230522	1668	1.56	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
148	20240305	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	1686	-14	5	-0.82	258817912	152260	247.53	1701	1709	1686	2210	1190	1700	1699.84	0.39	0	-43617	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	419	-5.20	0.59	12	0.61	-324.00	2860.00	3830	20230522	-55.98	1668	20240228	1.08	2345	-28.10	20240102	1668	1.08	20240228	3830	-55.98	20230522	1668	1.08	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
149	20240305	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	0	3	0.00	225393058	132569	215.52	1701	1709	1700	2210	1190	1700	1700.19	0.39	0	-43450	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.53	-324.00	2860.00	3830	20230522	-55.61	1668	20240228	1.92	2345	-27.51	20240102	1668	1.92	20240228	3830	-55.61	20230522	1668	1.92	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
150	20240305	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	0	3	0.00	213298349	125456	203.96	1701	1709	1700	2210	1190	1700	1700.18	0.39	0	-43144	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.51	-324.00	2860.00	3830	20230522	-55.61	1668	20240228	1.92	2345	-27.51	20240102	1668	1.92	20240228	3830	-55.61	20230522	1668	1.92	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
151	20240305	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	1702	2	2	0.12	150587495	88571	143.99	1701	1709	1700	2210	1190	1700	1700.19	0.39	0	-33168	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	423	-5.25	0.60	12	0.36	-324.00	2860.00	3830	20230522	-55.56	1668	20240228	2.04	2345	-27.42	20240102	1668	2.04	20240228	3830	-55.56	20230522	1668	2.04	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
152	20240305	100126	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	0	3	0.00	81534261	47953	77.96	1701	1709	1700	2210	1190	1700	1700.30	0.39	0	-4281	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.19	-324.00	2860.00	3830	20230522	-55.61	1668	20240228	1.92	2345	-27.51	20240102	1668	1.92	20240228	3830	-55.61	20230522	1668	1.92	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
153	20240305	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	1701	1	2	0.06	1532601	901	1.46	1701	1701	1701	2210	1190	1700	1701.00	0.39	0	-141	1744	1722	1711	1689	1678	1716	1683	248	510	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.00	-324.00	2860.00	3830	20230522	-55.59	1668	20240228	1.98	2345	-27.46	20240102	1668	1.98	20240228	3830	-55.59	20230522	1668	1.98	20240228	0.73	N	002410	1000	248 억		96741	N	N	18	N	00	N
154	20240304	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	1700	-4	5	-0.23	105311426	61511	109.42	1705	1733	1700	2215	1193	1704	1712.08	0.31	0	19144	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	422	-5.25	0.59	12	0.25	-324.00	2860.00	3830	20230522	-55.61	1668	20240228	1.92	2345	-27.51	20240102	1668	1.92	20240228	3830	-55.61	20230522	1668	1.92	20240228	0.74	N	002410	1000	248 억		75770	N	N	18	N	00	N
155	20240304	150126	57	100.00	KOSPI		건설업	N	N	N	N		N	1710	6	2	0.35	90495366	52797	93.92	1705	1733	1700	2215	1193	1704	1714.02	0.31	0	19146	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	425	-5.28	0.60	12	0.21	-324.00	2860.00	3830	20230522	-55.35	1668	20240228	2.52	2345	-27.08	20240102	1668	2.52	20240228	3830	-55.35	20230522	1668	2.52	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
156	20240304	140124	57	100.00	KOSPI		건설업	N	N	N	N		N	1706	2	2	0.12	74609216	43466	77.32	1705	1733	1705	2215	1193	1704	1716.50	0.31	0	15659	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	424	-5.27	0.60	12	0.18	-324.00	2860.00	3830	20230522	-55.46	1668	20240228	2.28	2345	-27.25	20240102	1668	2.28	20240228	3830	-55.46	20230522	1668	2.28	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
157	20240304	130126	57	100.00	KOSPI		건설업	N	N	N	N		N	1712	8	2	0.47	68824572	40081	71.30	1705	1733	1705	2215	1193	1704	1717.14	0.31	0	16471	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	425	-5.28	0.60	12	0.16	-324.00	2860.00	3830	20230522	-55.30	1668	20240228	2.64	2345	-26.99	20240102	1668	2.64	20240228	3830	-55.30	20230522	1668	2.64	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
158	20240304	120124	57	100.00	KOSPI		건설업	N	N	N	N		N	1721	17	2	1.00	49604559	28835	51.29	1705	1733	1705	2215	1193	1704	1720.29	0.31	0	12654	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	427	-5.31	0.60	12	0.12	-324.00	2860.00	3830	20230522	-55.07	1668	20240228	3.18	2345	-26.61	20240102	1668	3.18	20240228	3830	-55.07	20230522	1668	3.18	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
159	20240304	110126	57	100.00	KOSPI		건설업	N	N	N	N		N	1724	20	2	1.17	44475892	25848	45.98	1705	1733	1705	2215	1193	1704	1720.67	0.31	0	12653	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	428	-5.32	0.60	12	0.10	-324.00	2860.00	3830	20230522	-54.99	1668	20240228	3.36	2345	-26.48	20240102	1668	3.36	20240228	3830	-54.99	20230522	1668	3.36	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
160	20240304	100125	57	100.00	KOSPI		건설업	N	N	N	N		N	1727	23	2	1.35	36262533	21075	37.49	1705	1733	1705	2215	1193	1704	1720.64	0.31	0	12264	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	429	-5.33	0.60	12	0.08	-324.00	2860.00	3830	20230522	-54.91	1668	20240228	3.54	2345	-26.35	20240102	1668	3.54	20240228	3830	-54.91	20230522	1668	3.54	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N
161	20240304	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	1705	1	2	0.06	2051115	1203	2.14	1705	1705	1705	2215	1193	1704	1705.00	0.31	0	-134	1737	1720	1704	1687	1671	1712	1679	248	511	1000	1190	1	1	24831982	423	-5.26	0.60	12	0.00	-324.00	2860.00	3830	20230522	-55.48	1668	20240228	2.22	2345	-27.29	20240102	1668	2.22	20240228	3830	-55.48	20230522	1668	2.22	20240228	0.74	N	002410	1000	248 억		75770	N	N	27	N	00	N