KissMeData/126720/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22800	-300	5	-1.30	659772350	28893	127.44	23100	23300	22650	30000	16200	23100	22835.02	1.13	0	2213	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3257	6.68	0.66	12	0.20	3414.00	34768.00	26400	20230609	-13.64	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	26400	-13.64	20230609	17730	28.60	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
3	20240430	150855	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22750	-350	5	-1.52	641919250	28108	123.98	23100	23300	22700	30000	16200	23100	22837.60	1.13	0	2242	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3250	6.66	0.65	12	0.20	3414.00	34768.00	26400	20230609	-13.83	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	26400	-13.83	20230609	17730	28.31	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
4	20240430	140855	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22750	-350	5	-1.52	442220450	19336	85.29	23100	23300	22700	30000	16200	23100	22870.32	1.13	0	-188	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3250	6.66	0.65	12	0.14	3414.00	34768.00	26400	20230609	-13.83	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	26400	-13.83	20230609	17730	28.31	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
5	20240430	130852	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22850	-250	5	-1.08	283799900	12377	54.59	23100	23300	22750	30000	16200	23100	22929.62	1.13	0	-1519	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3264	6.69	0.66	12	0.09	3414.00	34768.00	26400	20230609	-13.45	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	26400	-13.45	20230609	17730	28.88	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
6	20240430	120854	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22800	-300	5	-1.30	220899400	9614	42.40	23100	23300	22750	30000	16200	23100	22976.85	1.13	0	-1857	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3257	6.68	0.66	12	0.07	3414.00	34768.00	26400	20230609	-13.64	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	26400	-13.64	20230609	17730	28.60	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
7	20240430	110850	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	-150	5	-0.65	198754750	8643	38.12	23100	23300	22750	30000	16200	23100	22996.04	1.13	0	-1739	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3279	6.72	0.66	12	0.06	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	24500	-6.33	20240319	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
8	20240430	100852	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-50	5	-0.22	107627450	4662	20.56	23100	23300	23000	30000	16200	23100	23086.11	1.13	0	-897	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3293	6.75	0.66	12	0.03	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
9	20240430	090901	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-50	5	-0.22	62107950	2690	11.86	23100	23100	23000	30000	16200	23100	23088.46	1.13	0	-115	23466	23282	23016	22832	22566	23375	22925	29	6900	200	17090	50	1	14286000	3293	6.75	0.66	12	0.02	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.28	N	126720	200	28 억		161695	N	N	3	N	00	N
10	20240429	160840	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	350	2	1.54	519376100	22558	133.65	22950	23200	22750	29550	15950	22750	23023.78	1.11	0	3481	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3300	6.77	0.66	12	0.16	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.27	N	126720	200	28 억		158214	N	N	3	N	00	N
11	20240429	150851	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	300	2	1.32	505839700	21972	130.18	22950	23200	22750	29550	15950	22750	23022.01	1.11	0	3275	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3293	6.75	0.66	12	0.15	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
12	20240429	140818	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23150	400	2	1.76	468552450	20356	120.61	22950	23200	22750	29550	15950	22750	23017.90	1.11	0	3186	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3307	6.78	0.67	12	0.14	3414.00	34768.00	26400	20230609	-12.31	17730	20240119	30.57	24500	-5.51	20240319	17730	30.57	20240119	26400	-12.31	20230609	17730	30.57	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
13	20240429	130850	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23150	400	2	1.76	436880650	18987	112.50	22950	23200	22750	29550	15950	22750	23009.46	1.11	0	3314	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3307	6.78	0.67	12	0.13	3414.00	34768.00	26400	20230609	-12.31	17730	20240119	30.57	24500	-5.51	20240319	17730	30.57	20240119	26400	-12.31	20230609	17730	30.57	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
14	20240429	120850	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	350	2	1.54	391996950	17047	101.00	22950	23150	22750	29550	15950	22750	22995.07	1.11	0	3258	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3300	6.77	0.66	12	0.12	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
15	20240429	110825	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23000	250	2	1.10	351103250	15275	90.50	22950	23150	22750	29550	15950	22750	22985.48	1.11	0	2846	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3286	6.74	0.66	12	0.11	3414.00	34768.00	26400	20230609	-12.88	17730	20240119	29.72	24500	-6.12	20240319	17730	29.72	20240119	26400	-12.88	20230609	17730	29.72	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
16	20240429	100850	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	200	2	0.88	164422350	7172	42.49	22950	23150	22750	29550	15950	22750	22925.59	1.11	0	2848	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3279	6.72	0.66	12	0.05	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	24500	-6.33	20240319	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
17	20240429	090850	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	200	2	0.88	45362350	1989	11.78	22950	22950	22750	29550	15950	22750	22806.61	1.11	0	997	23250	23000	22750	22500	22250	22875	22375	29	6800	200	16830	50	1	14286000	3279	6.72	0.66	12	0.01	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	24500	-6.33	20240319	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.27	N	126720	200	28 억		158214	N	N	1	N	00	N
18	20240426	160846	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22750	-150	5	-0.66	383713850	16870	76.17	22800	23000	22500	29750	16050	22900	22745.34	1.11	0	853	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3250	6.66	0.65	12	0.12	3414.00	34768.00	26400	20230609	-13.83	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	26400	-13.83	20230609	17730	28.31	20240119	1.20	N	126720	200	28 억		158177	N	N	1	N	00	N
19	20240426	150847	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22700	-200	5	-0.87	370256750	16278	73.50	22800	23000	22500	29750	16050	22900	22745.84	1.11	0	846	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3243	6.65	0.65	12	0.11	3414.00	34768.00	26400	20230609	-14.02	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	26400	-14.02	20230609	17730	28.03	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
20	20240426	140845	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22650	-250	5	-1.09	327537050	14394	64.99	22800	23000	22500	29750	16050	22900	22755.11	1.11	0	665	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3236	6.63	0.65	12	0.10	3414.00	34768.00	26400	20230609	-14.20	17730	20240119	27.75	24500	-7.55	20240319	17730	27.75	20240119	26400	-14.20	20230609	17730	27.75	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
21	20240426	130847	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22700	-200	5	-0.87	278909250	12244	55.29	22800	23000	22650	29750	16050	22900	22779.26	1.11	0	243	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3243	6.65	0.65	12	0.09	3414.00	34768.00	26400	20230609	-14.02	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	26400	-14.02	20230609	17730	28.03	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
22	20240426	120844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22800	-100	5	-0.44	189288500	8301	37.48	22800	23000	22650	29750	16050	22900	22803.10	1.11	0	456	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3257	6.68	0.66	12	0.06	3414.00	34768.00	26400	20230609	-13.64	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	26400	-13.64	20230609	17730	28.60	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
23	20240426	110844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22750	-150	5	-0.66	174744950	7663	34.60	22800	23000	22650	29750	16050	22900	22803.73	1.11	0	624	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3250	6.66	0.65	12	0.05	3414.00	34768.00	26400	20230609	-13.83	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	26400	-13.83	20230609	17730	28.31	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
24	20240426	100843	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22800	-100	5	-0.44	119494650	5236	23.64	22800	23000	22650	29750	16050	22900	22821.74	1.11	0	532	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3257	6.68	0.66	12	0.04	3414.00	34768.00	26400	20230609	-13.64	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	26400	-13.64	20230609	17730	28.60	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
25	20240426	090849	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	50	2	0.22	7964100	348	1.57	22800	23000	22800	29750	16050	22900	22885.34	1.11	0	50	23500	23200	23050	22750	22600	23125	22675	29	6850	200	16940	50	1	14286000	3279	6.72	0.66	12	0.00	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	24500	-6.33	20240319	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.20	N	126720	200	28 억		158177	N	N	2	N	00	N
26	20240425	160839	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22900	-350	5	-1.51	511194300	22147	45.92	22950	23350	22900	30200	16300	23250	23081.88	1.11	0	305	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3271	6.71	0.66	12	0.16	3414.00	34768.00	26400	20230609	-13.26	17730	20240119	29.16	24500	-6.53	20240319	17730	29.16	20240119	26400	-13.26	20230609	17730	29.16	20240119	1.20	N	126720	200	28 억		158457	N	N	2	N	00	N
27	20240425	150845	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-200	5	-0.86	443229150	19185	39.78	22950	23350	22950	30200	16300	23250	23102.90	1.11	0	519	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3293	6.75	0.66	12	0.13	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
28	20240425	140841	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23150	-100	5	-0.43	407863050	17651	36.60	22950	23350	22950	30200	16300	23250	23107.08	1.11	0	1448	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3307	6.78	0.67	12	0.12	3414.00	34768.00	26400	20230609	-12.31	17730	20240119	30.57	24500	-5.51	20240319	17730	30.57	20240119	26400	-12.31	20230609	17730	30.57	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
29	20240425	130844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	50	2	0.22	366994300	15885	32.94	22950	23350	22950	30200	16300	23250	23103.20	1.11	0	1952	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3329	6.82	0.67	12	0.11	3414.00	34768.00	26400	20230609	-11.74	17730	20240119	31.42	24500	-4.90	20240319	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
30	20240425	120839	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	-50	5	-0.22	293540000	12719	26.37	22950	23200	22950	30200	16300	23250	23078.86	1.11	0	3048	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3314	6.80	0.67	12	0.09	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	24500	-5.31	20240319	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
31	20240425	110841	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	-150	5	-0.65	256790950	11128	23.07	22950	23200	22950	30200	16300	23250	23076.11	1.11	0	3126	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3300	6.77	0.66	12	0.08	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
32	20240425	100841	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	-150	5	-0.65	160791950	6973	14.46	22950	23200	22950	30200	16300	23250	23059.22	1.11	0	2844	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3300	6.77	0.66	12	0.05	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
33	20240425	090844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	-50	5	-0.22	48553950	2111	4.38	22950	23200	22950	30200	16300	23250	23000.45	1.11	0	583	23916	23582	23016	22682	22116	23750	22850	29	6950	200	17200	50	1	14286000	3314	6.80	0.67	12	0.01	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	24500	-5.31	20240319	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.20	N	126720	200	28 억		158457	N	N	42	N	00	N
34	20240424	160824	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	850	2	3.79	1111399800	48137	180.97	22600	23350	22450	29100	15700	22400	23088.26	1.07	0	7678	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3321	6.81	0.67	12	0.34	3414.00	34768.00	26750	20230418	-13.08	17730	20240119	31.13	24500	-5.10	20240319	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.21	N	126720	200	28 억		153436	N	N	42	N	00	N
35	20240424	150838	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	850	2	3.79	1083340550	46930	176.43	22600	23350	22450	29100	15700	22400	23084.18	1.07	0	7024	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3321	6.81	0.67	12	0.33	3414.00	34768.00	26750	20230418	-13.08	17730	20240119	31.13	24500	-5.10	20240319	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
36	20240424	140838	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	900	2	4.02	972602650	42177	158.56	22600	23300	22450	29100	15700	22400	23060.02	1.07	0	6155	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3329	6.82	0.67	12	0.30	3414.00	34768.00	26750	20230418	-12.90	17730	20240119	31.42	24500	-4.90	20240319	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
37	20240424	130843	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	850	2	3.79	879394050	38163	143.47	22600	23300	22450	29100	15700	22400	23043.11	1.07	0	4527	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3321	6.81	0.67	12	0.27	3414.00	34768.00	26750	20230418	-13.08	17730	20240119	31.13	24500	-5.10	20240319	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
38	20240424	120839	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	900	2	4.02	811603750	35246	132.50	22600	23300	22450	29100	15700	22400	23026.83	1.07	0	3232	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3329	6.82	0.67	12	0.25	3414.00	34768.00	26750	20230418	-12.90	17730	20240119	31.42	24500	-4.90	20240319	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
39	20240424	110837	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	900	2	4.02	661121750	28766	108.14	22600	23300	22450	29100	15700	22400	22982.75	1.07	0	2031	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3329	6.82	0.67	12	0.20	3414.00	34768.00	26750	20230418	-12.90	17730	20240119	31.42	24500	-4.90	20240319	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
40	20240424	100836	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22850	450	2	2.01	261148150	11439	43.00	22600	22950	22450	29100	15700	22400	22829.63	1.07	0	496	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3264	6.69	0.66	12	0.08	3414.00	34768.00	26750	20230418	-14.58	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	26400	-13.45	20230609	17730	28.88	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
41	20240424	090838	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22800	400	2	1.79	27441000	1211	4.55	22600	22800	22450	29100	15700	22400	22659.79	1.07	0	-237	22833	22616	22333	22116	21833	22475	21975	29	6700	200	16570	50	1	14286000	3257	6.68	0.66	12	0.01	3414.00	34768.00	26750	20230418	-14.77	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	26400	-13.64	20230609	17730	28.60	20240119	1.21	N	126720	200	28 억		153436	N	N	43	N	00	N
42	20240423	160814	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	100	2	0.45	592728050	26586	101.61	22450	22550	22050	28950	15650	22300	22294.74	1.06	0	899	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3200	6.56	0.64	12	0.19	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	26400	-15.15	20230609	17730	26.34	20240119	1.24	N	126720	200	28 억		151985	N	N	43	N	00	N
43	20240423	150835	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	100	2	0.45	576837350	25877	98.90	22450	22550	22050	28950	15650	22300	22291.51	1.06	0	1044	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3200	6.56	0.64	12	0.18	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	26400	-15.15	20230609	17730	26.34	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
44	20240423	140834	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22300	0	3	0.00	422622800	18996	72.60	22450	22550	22050	28950	15650	22300	22247.99	1.06	0	413	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3186	6.53	0.64	12	0.13	3414.00	34768.00	27400	20230417	-18.61	17730	20240119	25.78	24500	-8.98	20240319	17730	25.78	20240119	26400	-15.53	20230609	17730	25.78	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
45	20240423	130832	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22350	50	2	0.22	408052150	18343	70.11	22450	22550	22050	28950	15650	22300	22245.66	1.06	0	506	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3193	6.55	0.64	12	0.13	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	26400	-15.34	20230609	17730	26.06	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
46	20240423	120832	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22250	-50	5	-0.22	393350550	17684	67.59	22450	22550	22050	28950	15650	22300	22243.30	1.06	0	323	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3179	6.52	0.64	12	0.12	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	26400	-15.72	20230609	17730	25.49	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
47	20240423	110834	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22350	50	2	0.22	372310950	16743	63.99	22450	22550	22050	28950	15650	22300	22236.81	1.06	0	-7	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3193	6.55	0.64	12	0.12	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	26400	-15.34	20230609	17730	26.06	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
48	20240423	100832	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22050	-250	5	-1.12	296685950	13336	50.97	22450	22550	22050	28950	15650	22300	22247.00	1.06	0	-1134	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3150	6.46	0.63	12	0.09	3414.00	34768.00	27400	20230417	-19.53	17730	20240119	24.37	24500	-10.00	20240319	17730	24.37	20240119	26400	-16.48	20230609	17730	24.37	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
49	20240423	090833	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22250	-50	5	-0.22	38910850	1752	6.70	22450	22450	22050	28950	15650	22300	22209.39	1.06	0	1086	23066	22682	22216	21832	21366	22450	21600	29	6650	200	16500	50	1	14286000	3179	6.52	0.64	12	0.01	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	26400	-15.72	20230609	17730	25.49	20240119	1.24	N	126720	200	28 억		151985	N	N	7	N	00	N
50	20240422	160830	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22300	100	2	0.45	579301550	26165	47.66	22350	22600	21750	28850	15550	22200	22140.31	1.11	0	-6157	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3186	6.53	0.64	12	0.18	3414.00	34768.00	27400	20230417	-18.61	17730	20240119	25.78	24500	-8.98	20240319	17730	25.78	20240119	26400	-15.53	20230609	17730	25.78	20240119	1.25	N	126720	200	28 억		158393	N	N	7	N	00	N
51	20240422	150829	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22200	0	3	0.00	529691950	23939	43.60	22350	22600	21750	28850	15550	22200	22126.74	1.11	0	-5560	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3171	6.50	0.64	12	0.17	3414.00	34768.00	27400	20230417	-18.98	17730	20240119	25.21	24500	-9.39	20240319	17730	25.21	20240119	26400	-15.91	20230609	17730	25.21	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
52	20240422	140829	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21950	-250	5	-1.13	379047050	17093	31.13	22350	22600	21950	28850	15550	22200	22175.57	1.11	0	-5058	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3136	6.43	0.63	12	0.12	3414.00	34768.00	27400	20230417	-19.89	17730	20240119	23.80	24500	-10.41	20240319	17730	23.80	20240119	26400	-16.86	20230609	17730	23.80	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
53	20240422	130827	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22100	-100	5	-0.45	315148000	14192	25.85	22350	22600	22000	28850	15550	22200	22206.03	1.11	0	-2367	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3157	6.47	0.64	12	0.10	3414.00	34768.00	27400	20230417	-19.34	17730	20240119	24.65	24500	-9.80	20240319	17730	24.65	20240119	26400	-16.29	20230609	17730	24.65	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
54	20240422	120827	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22150	-50	5	-0.23	300985750	13552	24.68	22350	22600	22000	28850	15550	22200	22209.69	1.11	0	-2193	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3164	6.49	0.64	12	0.09	3414.00	34768.00	27400	20230417	-19.16	17730	20240119	24.93	24500	-9.59	20240319	17730	24.93	20240119	26400	-16.10	20230609	17730	24.93	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
55	20240422	110827	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22000	-200	5	-0.90	279221550	12564	22.88	22350	22600	22000	28850	15550	22200	22223.94	1.11	0	-1731	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3143	6.44	0.63	12	0.09	3414.00	34768.00	27400	20230417	-19.71	17730	20240119	24.08	24500	-10.20	20240319	17730	24.08	20240119	26400	-16.67	20230609	17730	24.08	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
56	20240422	100828	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22250	50	2	0.23	148002450	6621	12.06	22350	22600	22150	28850	15550	22200	22353.49	1.11	0	-2077	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3179	6.52	0.64	12	0.05	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	26400	-15.72	20230609	17730	25.49	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
57	20240422	090828	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	200	2	0.90	17136250	767	1.40	22350	22400	22200	28850	15550	22200	22341.92	1.11	0	-178	23033	22616	22233	21816	21433	22825	22025	29	6650	200	16420	50	1	14286000	3200	6.56	0.64	12	0.01	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	26400	-15.15	20230609	17730	26.34	20240119	1.25	N	126720	200	28 억		158393	N	N	10	N	00	N
58	20240419	160750	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22200	100	2	0.45	1222393400	54867	311.69	22050	22650	21850	28700	15500	22100	22279.21	1.07	0	1033	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3171	6.50	0.64	12	0.38	3414.00	34768.00	27400	20230417	-18.98	17730	20240119	25.21	24500	-9.39	20240319	17730	25.21	20240119	26400	-15.91	20230609	17730	25.21	20240119	1.29	N	126720	200	28 억		153269	N	N	10	N	00	N
59	20240419	150758	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22250	150	2	0.68	1162189450	52154	296.28	22050	22650	21850	28700	15500	22100	22283.80	1.07	0	2190	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3179	6.52	0.64	12	0.37	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	26400	-15.72	20230609	17730	25.49	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
60	20240419	140751	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22250	150	2	0.68	1094879550	49133	279.12	22050	22650	21850	28700	15500	22100	22284.00	1.07	0	3159	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3179	6.52	0.64	12	0.34	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	26400	-15.72	20230609	17730	25.49	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
61	20240419	130751	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22300	200	2	0.90	1039126050	46630	264.90	22050	22650	21850	28700	15500	22100	22284.50	1.07	0	3998	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3186	6.53	0.64	12	0.33	3414.00	34768.00	27400	20230417	-18.61	17730	20240119	25.78	24500	-8.98	20240319	17730	25.78	20240119	26400	-15.53	20230609	17730	25.78	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
62	20240419	120748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22200	100	2	0.45	934575650	41934	238.22	22050	22650	21850	28700	15500	22100	22286.82	1.07	0	5498	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3171	6.50	0.64	12	0.29	3414.00	34768.00	27400	20230417	-18.98	17730	20240119	25.21	24500	-9.39	20240319	17730	25.21	20240119	26400	-15.91	20230609	17730	25.21	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
63	20240419	110757	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22500	400	2	1.81	664095450	29761	169.07	22050	22650	21850	28700	15500	22100	22314.29	1.07	0	4679	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3214	6.59	0.65	12	0.21	3414.00	34768.00	27400	20230417	-17.88	17730	20240119	26.90	24500	-8.16	20240319	17730	26.90	20240119	26400	-14.77	20230609	17730	26.90	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
64	20240419	100754	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22350	250	2	1.13	221904550	10012	56.88	22050	22400	21850	28700	15500	22100	22163.86	1.07	0	3273	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3193	6.55	0.64	12	0.07	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	26400	-15.34	20230609	17730	26.06	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
65	20240419	090747	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22000	-100	5	-0.45	13907750	633	3.60	22050	22050	21850	28700	15500	22100	21971.17	1.07	0	270	22400	22250	21950	21800	21500	22325	21875	29	6600	200	16350	50	1	14286000	3143	6.44	0.63	12	0.00	3414.00	34768.00	27400	20230417	-19.71	17730	20240119	24.08	24500	-10.20	20240319	17730	24.08	20240119	26400	-16.67	20230609	17730	24.08	20240119	1.29	N	126720	200	28 억		153269	N	N	8	N	00	N
66	20240418	160748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22100	450	2	2.08	371159600	16951	36.29	21650	22100	21650	28100	15200	21650	21895.91	1.06	0	1024	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3157	6.47	0.64	12	0.12	3414.00	34768.00	27400	20230417	-19.34	17730	20240119	24.65	24500	-9.80	20240319	17730	24.65	20240119	26750	-17.38	20230418	17730	24.65	20240119	1.32	N	126720	200	28 억		152089	N	N	8	N	00	N
67	20240418	150746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22000	350	2	1.62	330025500	15087	32.30	21650	22050	21650	28100	15200	21650	21874.84	1.06	0	620	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3143	6.44	0.63	12	0.11	3414.00	34768.00	27400	20230417	-19.71	17730	20240119	24.08	24500	-10.20	20240319	17730	24.08	20240119	26750	-17.76	20230418	17730	24.08	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
68	20240418	140753	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21950	300	2	1.39	277030000	12680	27.15	21650	22050	21650	28100	15200	21650	21847.81	1.06	0	1179	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3136	6.43	0.63	12	0.09	3414.00	34768.00	27400	20230417	-19.89	17730	20240119	23.80	24500	-10.41	20240319	17730	23.80	20240119	26750	-17.94	20230418	17730	23.80	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
69	20240418	130747	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21900	250	2	1.15	249789900	11438	24.49	21650	22050	21650	28100	15200	21650	21838.62	1.06	0	1282	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3129	6.41	0.63	12	0.08	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	26750	-18.13	20230418	17730	23.52	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
70	20240418	120746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21850	200	2	0.92	211512000	9687	20.74	21650	22050	21650	28100	15200	21650	21834.64	1.06	0	1404	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3121	6.40	0.63	12	0.07	3414.00	34768.00	27400	20230417	-20.26	17730	20240119	23.24	24500	-10.82	20240319	17730	23.24	20240119	26750	-18.32	20230418	17730	23.24	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
71	20240418	110748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21850	200	2	0.92	154529050	7070	15.14	21650	22050	21650	28100	15200	21650	21857.04	1.06	0	707	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3121	6.40	0.63	12	0.05	3414.00	34768.00	27400	20230417	-20.26	17730	20240119	23.24	24500	-10.82	20240319	17730	23.24	20240119	26750	-18.32	20230418	17730	23.24	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
72	20240418	100749	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22000	350	2	1.62	76364750	3484	7.46	21650	22050	21650	28100	15200	21650	21918.78	1.06	0	245	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3143	6.44	0.63	12	0.02	3414.00	34768.00	27400	20230417	-19.71	17730	20240119	24.08	24500	-10.20	20240319	17730	24.08	20240119	26750	-17.76	20230418	17730	24.08	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
73	20240418	090746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21950	300	2	1.39	30807050	1408	3.01	21650	21950	21650	28100	15200	21650	21880.17	1.06	0	-14	22416	22032	21616	21232	20816	22225	21425	29	6450	200	16020	50	1	14286000	3136	6.43	0.63	12	0.01	3414.00	34768.00	27400	20230417	-19.89	17730	20240119	23.80	24500	-10.41	20240319	17730	23.80	20240119	26750	-17.94	20230418	17730	23.80	20240119	1.32	N	126720	200	28 억		152089	N	N	10	N	00	N
74	20240417	160741	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21650	450	2	2.12	1018363450	46707	62.56	21200	22000	21200	27550	14850	21200	21803.36	1.03	0	5517	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3093	6.34	0.62	12	0.33	3414.00	34768.00	27400	20230417	-20.99	17730	20240119	22.11	24500	-11.63	20240319	17730	22.11	20240119	27400	-20.99	20230417	17730	22.11	20240119	1.48	N	126720	200	28 억		146483	N	N	10	N	00	N
75	20240417	150754	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21750	550	2	2.59	961818750	44100	59.06	21200	22000	21200	27550	14850	21200	21809.95	1.03	0	4999	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3107	6.37	0.63	12	0.31	3414.00	34768.00	27400	20230417	-20.62	17730	20240119	22.67	24500	-11.22	20240319	17730	22.67	20240119	27400	-20.62	20230417	17730	22.67	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
76	20240417	140747	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21950	750	2	3.54	837651600	38412	51.45	21200	22000	21200	27550	14850	21200	21807.03	1.03	0	5528	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3136	6.43	0.63	12	0.27	3414.00	34768.00	27400	20230417	-19.89	17730	20240119	23.80	24500	-10.41	20240319	17730	23.80	20240119	27400	-19.89	20230417	17730	23.80	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
77	20240417	130749	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21900	700	2	3.30	684014000	31409	42.07	21200	22000	21200	27550	14850	21200	21777.64	1.03	0	6562	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3129	6.41	0.63	12	0.22	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
78	20240417	120751	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21750	550	2	2.59	568691050	26129	35.00	21200	22000	21200	27550	14850	21200	21764.75	1.03	0	6715	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3107	6.37	0.63	12	0.18	3414.00	34768.00	27400	20230417	-20.62	17730	20240119	22.67	24500	-11.22	20240319	17730	22.67	20240119	27400	-20.62	20230417	17730	22.67	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
79	20240417	110752	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21900	700	2	3.30	443104400	20398	27.32	21200	21900	21200	27550	14850	21200	21722.93	1.03	0	6676	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3129	6.41	0.63	12	0.14	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
80	20240417	100746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21850	650	2	3.07	283520850	13090	17.53	21200	21850	21200	27550	14850	21200	21659.35	1.03	0	4790	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3121	6.40	0.63	12	0.09	3414.00	34768.00	27400	20230417	-20.26	17730	20240119	23.24	24500	-10.82	20240319	17730	23.24	20240119	27400	-20.26	20230417	17730	23.24	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
81	20240417	090744	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21500	300	2	1.42	22351600	1037	1.39	21200	21700	21200	27550	14850	21200	21554.10	1.03	0	-23	22333	21766	21333	20766	20333	21550	20550	29	6350	200	15680	50	1	14286000	3071	6.30	0.62	12	0.01	3414.00	34768.00	27400	20230417	-21.53	17730	20240119	21.26	24500	-12.24	20240319	17730	21.26	20240119	27400	-21.53	20230417	17730	21.26	20240119	1.48	N	126720	200	28 억		146483	N	N	11	N	00	N
82	20240416	160748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21200	-700	5	-3.20	1585082550	74653	112.41	21800	21900	20900	28450	15350	21900	21232.67	0.94	0	17515	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3029	6.21	0.61	12	0.52	3414.00	34768.00	27400	20230417	-22.63	17730	20240119	19.57	24500	-13.47	20240319	17730	19.57	20240119	27400	-22.63	20230417	17730	19.57	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
83	20240416	150746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21350	-550	5	-2.51	1522543850	71718	107.99	21800	21900	20900	28450	15350	21900	21229.59	0.94	0	16170	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3050	6.25	0.61	12	0.50	3414.00	34768.00	27400	20230417	-22.08	17730	20240119	20.42	24500	-12.86	20240319	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
84	20240416	140746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21250	-650	5	-2.97	1294058150	61034	91.91	21800	21900	20900	28450	15350	21900	21202.25	0.94	0	16157	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3036	6.22	0.61	12	0.43	3414.00	34768.00	27400	20230417	-22.45	17730	20240119	19.85	24500	-13.27	20240319	17730	19.85	20240119	27400	-22.45	20230417	17730	19.85	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
85	20240416	130745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21250	-650	5	-2.97	1214048100	57274	86.24	21800	21900	20900	28450	15350	21900	21197.19	0.94	0	17832	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3036	6.22	0.61	12	0.40	3414.00	34768.00	27400	20230417	-22.45	17730	20240119	19.85	24500	-13.27	20240319	17730	19.85	20240119	27400	-22.45	20230417	17730	19.85	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
86	20240416	120747	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21350	-550	5	-2.51	805825900	37892	57.06	21800	21900	21000	28450	15350	21900	21266.39	0.94	0	9997	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3050	6.25	0.61	12	0.27	3414.00	34768.00	27400	20230417	-22.08	17730	20240119	20.42	24500	-12.86	20240319	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
87	20240416	110744	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21450	-450	5	-2.05	247123050	11414	17.19	21800	21900	21400	28450	15350	21900	21650.87	0.94	0	-1253	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3064	6.28	0.62	12	0.08	3414.00	34768.00	27400	20230417	-21.72	17730	20240119	20.98	24500	-12.45	20240319	17730	20.98	20240119	27400	-21.72	20230417	17730	20.98	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
88	20240416	100737	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21700	-200	5	-0.91	153684800	7079	10.66	21800	21900	21550	28450	15350	21900	21709.96	0.94	0	42	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3100	6.36	0.62	12	0.05	3414.00	34768.00	27400	20230417	-20.80	17730	20240119	22.39	24500	-11.43	20240319	17730	22.39	20240119	27400	-20.80	20230417	17730	22.39	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
89	20240416	090737	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21650	-250	5	-1.14	53574900	2473	3.72	21800	21800	21550	28450	15350	21900	21663.93	0.94	0	690	22433	22166	21733	21466	21033	22300	21600	29	6550	200	16200	50	1	14286000	3093	6.34	0.62	12	0.02	3414.00	34768.00	27400	20230417	-20.99	17730	20240119	22.11	24500	-11.63	20240319	17730	22.11	20240119	27400	-20.99	20230417	17730	22.11	20240119	1.52	N	126720	200	28 억		134323	N	N	11	N	00	N
90	20240415	160735	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21900	0	3	0.00	1431901450	66335	96.46	21750	22000	21300	28450	15350	21900	21585.90	0.80	0	14491	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3129	6.41	0.63	12	0.46	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.68	N	126720	200	28 억		114862	N	N	11	N	00	N
91	20240415	150740	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21800	-100	5	-0.46	1377617850	63842	92.83	21750	22000	21300	28450	15350	21900	21578.55	0.80	0	13398	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3114	6.39	0.63	12	0.45	3414.00	34768.00	27400	20230417	-20.44	17730	20240119	22.96	24500	-11.02	20240319	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
92	20240415	140733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21600	-300	5	-1.37	1168402600	54264	78.90	21750	21900	21300	28450	15350	21900	21531.81	0.80	0	17378	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3086	6.33	0.62	12	0.38	3414.00	34768.00	27400	20230417	-21.17	17730	20240119	21.83	24500	-11.84	20240319	17730	21.83	20240119	27400	-21.17	20230417	17730	21.83	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
93	20240415	130725	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21400	-500	5	-2.28	1065886100	49528	72.02	21750	21900	21300	28450	15350	21900	21520.87	0.80	0	18320	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3057	6.27	0.62	12	0.35	3414.00	34768.00	27400	20230417	-21.90	17730	20240119	20.70	24500	-12.65	20240319	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
94	20240415	120738	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21550	-350	5	-1.60	932921700	43394	63.10	21750	21900	21300	28450	15350	21900	21498.85	0.80	0	19820	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3079	6.31	0.62	12	0.30	3414.00	34768.00	27400	20230417	-21.35	17730	20240119	21.55	24500	-12.04	20240319	17730	21.55	20240119	27400	-21.35	20230417	17730	21.55	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
95	20240415	110738	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21400	-500	5	-2.28	813038800	37838	55.02	21750	21900	21300	28450	15350	21900	21487.35	0.80	0	20115	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3057	6.27	0.62	12	0.26	3414.00	34768.00	27400	20230417	-21.90	17730	20240119	20.70	24500	-12.65	20240319	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
96	20240415	100733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21600	-300	5	-1.37	229514800	10574	15.38	21750	21900	21550	28450	15350	21900	21705.56	0.80	0	-285	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3086	6.33	0.62	12	0.07	3414.00	34768.00	27400	20230417	-21.17	17730	20240119	21.83	24500	-11.84	20240319	17730	21.83	20240119	27400	-21.17	20230417	17730	21.83	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
97	20240415	090739	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21800	-100	5	-0.46	19827350	911	1.32	21750	21900	21700	28450	15350	21900	21764.23	0.80	0	182	22900	22400	22050	21550	21200	22225	21375	29	6550	200	16200	50	1	14286000	3114	6.39	0.63	12	0.01	3414.00	34768.00	27400	20230417	-20.44	17730	20240119	22.96	24500	-11.02	20240319	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.68	N	126720	200	28 억		114862	N	N	4	N	00	N
98	20240412	160733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21900	-250	5	-1.13	1515814200	68562	44.69	22250	22550	21700	28750	15550	22150	22108.77	0.74	0	6698	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3129	6.41	0.63	12	0.48	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.67	N	126720	200	28 억		106080	N	N	4	N	00	N
99	20240412	150736	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21750	-400	5	-1.81	1386271450	62639	40.83	22250	22550	21700	28750	15550	22150	22131.12	0.74	0	4448	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3107	6.37	0.63	12	0.44	3414.00	34768.00	27400	20230417	-20.62	17730	20240119	22.67	24500	-11.22	20240319	17730	22.67	20240119	27400	-20.62	20230417	17730	22.67	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
100	20240412	140732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22550	400	2	1.81	872222400	39290	25.61	22250	22550	21750	28750	15550	22150	22199.60	0.74	0	1102	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3221	6.61	0.65	12	0.28	3414.00	34768.00	27400	20230417	-17.70	17730	20240119	27.19	24500	-7.96	20240319	17730	27.19	20240119	27400	-17.70	20230417	17730	27.19	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
101	20240412	130724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22500	350	2	1.58	780490200	35206	22.95	22250	22550	21750	28750	15550	22150	22169.24	0.74	0	1645	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3214	6.59	0.65	12	0.25	3414.00	34768.00	27400	20230417	-17.88	17730	20240119	26.90	24500	-8.16	20240319	17730	26.90	20240119	27400	-17.88	20230417	17730	26.90	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
102	20240412	120730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22350	200	2	0.90	570075450	25801	16.82	22250	22400	21750	28750	15550	22150	22095.09	0.74	0	821	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3193	6.55	0.64	12	0.18	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	27400	-18.43	20230417	17730	26.06	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
103	20240412	110729	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22350	200	2	0.90	435944250	19800	12.91	22250	22400	21750	28750	15550	22150	22017.39	0.74	0	380	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3193	6.55	0.64	12	0.14	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	27400	-18.43	20230417	17730	26.06	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
104	20240412	100730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22050	-100	5	-0.45	326149950	14867	9.69	22250	22400	21750	28750	15550	22150	21937.85	0.74	0	1327	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3150	6.46	0.63	12	0.10	3414.00	34768.00	27400	20230417	-19.53	17730	20240119	24.37	24500	-10.00	20240319	17730	24.37	20240119	27400	-19.53	20230417	17730	24.37	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
105	20240412	090730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21950	-200	5	-0.90	101799800	4636	3.02	22250	22400	21850	28750	15550	22150	21958.54	0.74	0	-35	23416	22782	22166	21532	20916	22475	21225	29	6600	200	16390	50	1	14286000	3136	6.43	0.63	12	0.03	3414.00	34768.00	27400	20230417	-19.89	17730	20240119	23.80	24500	-10.41	20240319	17730	23.80	20240119	27400	-19.89	20230417	17730	23.80	20240119	1.67	N	126720	200	28 억		106080	N	N	7	N	00	N
106	20240411	160724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22150	-1300	5	-5.54	3376579550	152589	265.32	22800	22800	21550	30450	16450	23450	22128.59	0.87	0	-14672	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3164	6.49	0.64	12	1.07	3414.00	34768.00	27400	20230417	-19.16	17730	20240119	24.93	24500	-9.59	20240319	17730	24.93	20240119	27400	-19.16	20230417	17730	24.93	20240119	1.70	N	126720	200	28 억		124454	N	N	7	N	00	N
107	20240411	150731	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	-1050	5	-4.48	3227564100	145921	253.72	22800	22800	21550	30450	16450	23450	22118.57	0.87	0	-14460	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3200	6.56	0.64	12	1.02	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
108	20240411	140727	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22500	-950	5	-4.05	2932847550	132788	230.89	22800	22800	21550	30450	16450	23450	22086.69	0.87	0	-11473	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3214	6.59	0.65	12	0.93	3414.00	34768.00	27400	20230417	-17.88	17730	20240119	26.90	24500	-8.16	20240319	17730	26.90	20240119	27400	-17.88	20230417	17730	26.90	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
109	20240411	130719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22500	-950	5	-4.05	2774496100	125742	218.64	22800	22800	21550	30450	16450	23450	22064.99	0.87	0	-8843	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3214	6.59	0.65	12	0.88	3414.00	34768.00	27400	20230417	-17.88	17730	20240119	26.90	24500	-8.16	20240319	17730	26.90	20240119	27400	-17.88	20230417	17730	26.90	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
110	20240411	120729	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	-1050	5	-4.48	2622926950	118987	206.89	22800	22800	21550	30450	16450	23450	22043.81	0.87	0	-8238	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3200	6.56	0.64	12	0.83	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
111	20240411	110722	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22150	-1300	5	-5.54	2233893250	101462	176.42	22800	22800	21550	30450	16450	23450	22017.04	0.87	0	-6729	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3164	6.49	0.64	12	0.71	3414.00	34768.00	27400	20230417	-19.16	17730	20240119	24.93	24500	-9.59	20240319	17730	24.93	20240119	27400	-19.16	20230417	17730	24.93	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
112	20240411	100729	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21800	-1650	5	-7.04	1931851250	87722	152.53	22800	22800	21550	30450	16450	23450	22022.43	0.87	0	-8389	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3114	6.39	0.63	12	0.61	3414.00	34768.00	27400	20230417	-20.44	17730	20240119	22.96	24500	-11.02	20240319	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
113	20240411	090726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22400	-1050	5	-4.48	668029800	30083	52.31	22800	22800	21800	30450	16450	23450	22206.22	0.87	0	548	24416	23932	23616	23132	22816	23775	22975	29	7000	200	17350	50	1	14286000	3200	6.56	0.64	12	0.21	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.70	N	126720	200	28 억		124454	N	N	32	N	00	N
114	20240409	160714	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23450	-300	5	-1.26	1335793000	56432	144.54	23750	24100	23300	30850	16650	23750	23670.95	0.94	0	-9068	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3350	6.87	0.67	12	0.40	3414.00	34768.00	27400	20230417	-14.42	17730	20240119	32.26	24500	-4.29	20240319	17730	32.26	20240119	27400	-14.42	20230417	17730	32.26	20240119	1.75	N	126720	200	28 억		133950	N	N	32	N	00	N
115	20240409	150719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23750	0	3	0.00	1078873950	45458	116.43	23750	24100	23300	30850	16650	23750	23733.42	0.94	0	-9741	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3393	6.96	0.68	12	0.32	3414.00	34768.00	27400	20230417	-13.32	17730	20240119	33.95	24500	-3.06	20240319	17730	33.95	20240119	27400	-13.32	20230417	17730	33.95	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
116	20240409	140724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23800	50	2	0.21	978666450	41233	105.61	23750	24100	23300	30850	16650	23750	23735.03	0.94	0	-7297	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3400	6.97	0.68	12	0.29	3414.00	34768.00	27400	20230417	-13.14	17730	20240119	34.24	24500	-2.86	20240319	17730	34.24	20240119	27400	-13.14	20230417	17730	34.24	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
117	20240409	130717	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23750	0	3	0.00	868495550	36590	93.72	23750	24100	23300	30850	16650	23750	23735.87	0.94	0	-4785	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3393	6.96	0.68	12	0.26	3414.00	34768.00	27400	20230417	-13.32	17730	20240119	33.95	24500	-3.06	20240319	17730	33.95	20240119	27400	-13.32	20230417	17730	33.95	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
118	20240409	120719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23600	-150	5	-0.63	792790750	33389	85.52	23750	24100	23300	30850	16650	23750	23744.07	0.94	0	-2794	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3371	6.91	0.68	12	0.23	3414.00	34768.00	27400	20230417	-13.87	17730	20240119	33.11	24500	-3.67	20240319	17730	33.11	20240119	27400	-13.87	20230417	17730	33.11	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
119	20240409	110719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23400	-350	5	-1.47	696889000	29301	75.05	23750	24100	23400	30850	16650	23750	23783.81	0.94	0	-2662	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3343	6.85	0.67	12	0.21	3414.00	34768.00	27400	20230417	-14.60	17730	20240119	31.98	24500	-4.49	20240319	17730	31.98	20240119	27400	-14.60	20230417	17730	31.98	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
120	20240409	100713	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23900	150	2	0.63	314440900	13158	33.70	23750	24100	23600	30850	16650	23750	23897.41	0.94	0	-1183	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3414	7.00	0.69	12	0.09	3414.00	34768.00	27400	20230417	-12.77	17730	20240119	34.80	24500	-2.45	20240319	17730	34.80	20240119	27400	-12.77	20230417	17730	34.80	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
121	20240409	090726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23700	-50	5	-0.21	32087550	1351	3.46	23750	23800	23600	30850	16650	23750	23750.97	0.94	0	-900	24216	23982	23716	23482	23216	23850	23350	29	7100	200	17570	50	1	14286000	3386	6.94	0.68	12	0.01	3414.00	34768.00	27400	20230417	-13.50	17730	20240119	33.67	24500	-3.27	20240319	17730	33.67	20240119	27400	-13.50	20230417	17730	33.67	20240119	1.75	N	126720	200	28 억		133950	N	N	0	N	00	N
122	20240408	160712	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23750	-50	5	-0.21	921219350	38841	23.01	23950	23950	23450	30900	16700	23800	23717.70	1.03	0	-13099	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3393	6.96	0.68	12	0.27	3414.00	34768.00	27400	20230417	-13.32	17730	20240119	33.95	24500	-3.06	20240319	17730	33.95	20240119	27400	-13.32	20230417	17730	33.95	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
123	20240408	150717	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23700	-100	5	-0.42	820786100	34589	20.49	23950	23950	23450	30900	16700	23800	23729.69	1.03	0	-12445	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3386	6.94	0.68	12	0.24	3414.00	34768.00	27400	20230417	-13.50	17730	20240119	33.67	24500	-3.27	20240319	17730	33.67	20240119	27400	-13.50	20230417	17730	33.67	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
124	20240408	140719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23650	-150	5	-0.63	738009150	31093	18.42	23950	23950	23450	30900	16700	23800	23735.54	1.03	0	-11000	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3379	6.93	0.68	12	0.22	3414.00	34768.00	27400	20230417	-13.69	17730	20240119	33.39	24500	-3.47	20240319	17730	33.39	20240119	27400	-13.69	20230417	17730	33.39	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
125	20240408	130714	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23800	0	3	0.00	639246950	26928	15.95	23950	23950	23450	30900	16700	23800	23739.12	1.03	0	-7933	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3400	6.97	0.68	12	0.19	3414.00	34768.00	27400	20230417	-13.14	17730	20240119	34.24	24500	-2.86	20240319	17730	34.24	20240119	27400	-13.14	20230417	17730	34.24	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
126	20240408	120718	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23750	-50	5	-0.21	562115550	23688	14.03	23950	23950	23450	30900	16700	23800	23729.97	1.03	0	-6188	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3393	6.96	0.68	12	0.17	3414.00	34768.00	27400	20230417	-13.32	17730	20240119	33.95	24500	-3.06	20240319	17730	33.95	20240119	27400	-13.32	20230417	17730	33.95	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
127	20240408	110720	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23800	0	3	0.00	469808000	19803	11.73	23950	23950	23450	30900	16700	23800	23724.08	1.03	0	-2987	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3400	6.97	0.68	12	0.14	3414.00	34768.00	27400	20230417	-13.14	17730	20240119	34.24	24500	-2.86	20240319	17730	34.24	20240119	27400	-13.14	20230417	17730	34.24	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
128	20240408	100710	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23800	0	3	0.00	263547550	11100	6.57	23950	23950	23450	30900	16700	23800	23743.02	1.03	0	-2216	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3400	6.97	0.68	12	0.08	3414.00	34768.00	27400	20230417	-13.14	17730	20240119	34.24	24500	-2.86	20240319	17730	34.24	20240119	27400	-13.14	20230417	17730	34.24	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
129	20240408	090719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23550	-250	5	-1.05	79784700	3352	1.99	23950	23950	23550	30900	16700	23800	23802.12	1.03	0	-1271	25533	24666	23583	22716	21633	25100	23150	29	7100	200	17610	50	1	14286000	3364	6.90	0.68	12	0.02	3414.00	34768.00	27400	20230417	-14.05	17730	20240119	32.83	24500	-3.88	20240319	17730	32.83	20240119	27400	-14.05	20230417	17730	32.83	20240119	1.73	N	126720	200	28 억		147455	N	N	95	N	00	N
130	20240405	160717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23800	1000	2	4.39	4011276050	168698	538.85	22800	24450	22500	29600	16000	22800	23777.85	0.93	0	10614	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3400	6.97	0.68	12	1.18	3414.00	34768.00	27400	20230417	-13.14	17730	20240119	34.24	24500	-2.86	20240319	17730	34.24	20240119	27400	-13.14	20230417	17730	34.24	20240119	1.58	N	126720	200	28 억		132702	N	N	95	N	00	N
131	20240405	150713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23700	900	2	3.95	3798835500	159747	510.26	22800	24450	22500	29600	16000	22800	23780.32	0.93	0	8515	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3386	6.94	0.68	12	1.12	3414.00	34768.00	27400	20230417	-13.50	17730	20240119	33.67	24500	-3.27	20240319	17730	33.67	20240119	27400	-13.50	20230417	17730	33.67	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
132	20240405	140713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23850	1050	2	4.61	3692222850	155272	495.97	22800	24450	22500	29600	16000	22800	23779.06	0.93	0	8128	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3407	6.99	0.69	12	1.09	3414.00	34768.00	27400	20230417	-12.96	17730	20240119	34.52	24500	-2.65	20240319	17730	34.52	20240119	27400	-12.96	20230417	17730	34.52	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
133	20240405	130711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23950	1150	2	5.04	3443011150	144844	462.66	22800	24450	22500	29600	16000	22800	23770.48	0.93	0	7475	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3421	7.02	0.69	12	1.01	3414.00	34768.00	27400	20230417	-12.59	17730	20240119	35.08	24500	-2.24	20240319	17730	35.08	20240119	27400	-12.59	20230417	17730	35.08	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
134	20240405	120712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23650	850	2	3.73	1409197550	60420	192.99	22800	23650	22500	29600	16000	22800	23323.36	0.93	0	-10613	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3379	6.93	0.68	12	0.42	3414.00	34768.00	27400	20230417	-13.69	17730	20240119	33.39	24500	-3.47	20240319	17730	33.39	20240119	27400	-13.69	20230417	17730	33.39	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
135	20240405	110717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23450	650	2	2.85	731460750	31563	100.82	22800	23550	22500	29600	16000	22800	23174.63	0.93	0	-9795	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3350	6.87	0.67	12	0.22	3414.00	34768.00	27400	20230417	-14.42	17730	20240119	32.26	24500	-4.29	20240319	17730	32.26	20240119	27400	-14.42	20230417	17730	32.26	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
136	20240405	100617	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23000	200	2	0.88	159077000	6984	22.31	22800	23050	22500	29600	16000	22800	22777.35	0.93	0	-157	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3286	6.74	0.66	12	0.05	3414.00	34768.00	27400	20230417	-16.06	17730	20240119	29.72	24500	-6.12	20240319	17730	29.72	20240119	27400	-16.06	20230417	17730	29.72	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
137	20240405	090704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22550	-250	5	-1.10	2580450	114	0.36	22800	22800	22500	29600	16000	22800	22635.53	0.93	0	-59	23533	23166	22783	22416	22033	23350	22600	29	6800	200	16870	50	1	14286000	3221	6.61	0.65	12	0.00	3414.00	34768.00	27400	20230417	-17.70	17730	20240119	27.19	24500	-7.96	20240319	17730	27.19	20240119	27400	-17.70	20230417	17730	27.19	20240119	1.58	N	126720	200	28 억		132702	N	N	3	N	00	N
138	20240404	160703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22800	200	2	0.88	713102850	31305	34.93	22400	23150	22400	29350	15850	22600	22779.23	0.93	0	311	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3257	6.68	0.66	12	0.22	3414.00	34768.00	27400	20230417	-16.79	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	27400	-16.79	20230417	17730	28.60	20240119	1.58	N	126720	200	28 억		132256	N	N	3	N	00	N
139	20240404	150701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	100	2	0.44	704976350	30948	34.53	22400	23150	22400	29350	15850	22600	22779.42	0.93	0	497	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3243	6.65	0.65	12	0.22	3414.00	34768.00	27400	20230417	-17.15	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	27400	-17.15	20230417	17730	28.03	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
140	20240404	140703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	100	2	0.44	640023950	28084	31.34	22400	23150	22400	29350	15850	22600	22789.67	0.93	0	986	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3243	6.65	0.65	12	0.20	3414.00	34768.00	27400	20230417	-17.15	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	27400	-17.15	20230417	17730	28.03	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
141	20240404	130656	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	100	2	0.44	564241450	24739	27.60	22400	23150	22400	29350	15850	22600	22807.82	0.93	0	890	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3243	6.65	0.65	12	0.17	3414.00	34768.00	27400	20230417	-17.15	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	27400	-17.15	20230417	17730	28.03	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
142	20240404	120700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22800	200	2	0.88	533169150	23377	26.09	22400	23150	22400	29350	15850	22600	22807.48	0.93	0	1320	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3257	6.68	0.66	12	0.16	3414.00	34768.00	27400	20230417	-16.79	17730	20240119	28.60	24500	-6.94	20240319	17730	28.60	20240119	27400	-16.79	20230417	17730	28.60	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
143	20240404	110703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23150	550	2	2.43	481540400	21123	23.57	22400	23150	22400	29350	15850	22600	22797.03	0.93	0	2826	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3307	6.78	0.67	12	0.15	3414.00	34768.00	27400	20230417	-15.51	17730	20240119	30.57	24500	-5.51	20240319	17730	30.57	20240119	27400	-15.51	20230417	17730	30.57	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
144	20240404	100702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22750	150	2	0.66	388085300	17058	19.03	22400	22950	22400	29350	15850	22600	22750.98	0.93	0	3136	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3250	6.66	0.65	12	0.12	3414.00	34768.00	27400	20230417	-16.97	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	27400	-16.97	20230417	17730	28.31	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
145	20240404	090702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22900	300	2	1.33	20951550	924	1.03	22400	22900	22400	29350	15850	22600	22675.33	0.93	0	-325	23800	23200	22500	21900	21200	23500	22200	29	6750	200	16720	50	1	14286000	3271	6.71	0.66	12	0.01	3414.00	34768.00	27400	20230417	-16.42	17730	20240119	29.16	24500	-6.53	20240319	17730	29.16	20240119	27400	-16.42	20230417	17730	29.16	20240119	1.58	N	126720	200	28 억		132256	N	N	31	N	00	N
146	20240403	160701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22600	200	2	0.89	2024625400	89578	149.08	22300	23100	21800	29100	15700	22400	22601.82	1.00	0	-13872	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3229	6.62	0.65	12	0.63	3414.00	34768.00	27400	20230417	-17.52	17730	20240119	27.47	24500	-7.76	20240319	17730	27.47	20240119	27400	-17.52	20230417	17730	27.47	20240119	1.56	N	126720	200	28 억		143051	N	N	31	N	00	N
147	20240403	150700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22550	150	2	0.67	1985520300	87840	146.19	22300	23100	21800	29100	15700	22400	22603.83	1.00	0	-13635	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3221	6.61	0.65	12	0.61	3414.00	34768.00	27400	20230417	-17.70	17730	20240119	27.19	24500	-7.96	20240319	17730	27.19	20240119	27400	-17.70	20230417	17730	27.19	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
148	20240403	140655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22750	350	2	1.56	1752716250	77511	129.00	22300	23100	21800	29100	15700	22400	22612.48	1.00	0	-8718	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3250	6.66	0.65	12	0.54	3414.00	34768.00	27400	20230417	-16.97	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	27400	-16.97	20230417	17730	28.31	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
149	20240403	130655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22900	500	2	2.23	1707317100	75518	125.68	22300	23100	21800	29100	15700	22400	22608.08	1.00	0	-8556	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3271	6.71	0.66	12	0.53	3414.00	34768.00	27400	20230417	-16.42	17730	20240119	29.16	24500	-6.53	20240319	17730	29.16	20240119	27400	-16.42	20230417	17730	29.16	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
150	20240403	120653	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23050	650	2	2.90	1558324350	69016	114.86	22300	23100	21800	29100	15700	22400	22579.18	1.00	0	-8343	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3293	6.75	0.66	12	0.48	3414.00	34768.00	27400	20230417	-15.88	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	27400	-15.88	20230417	17730	30.01	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
151	20240403	110657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-150	5	-0.67	526918250	23861	39.71	22300	22400	21800	29100	15700	22400	22082.82	1.00	0	1005	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3179	6.52	0.64	12	0.17	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	27400	-18.80	20230417	17730	25.49	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
152	20240403	100657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21900	-500	5	-2.23	262119100	11906	19.81	22300	22400	21800	29100	15700	22400	22015.71	1.00	0	679	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3129	6.41	0.63	12	0.08	3414.00	34768.00	27400	20230417	-20.07	17730	20240119	23.52	24500	-10.61	20240319	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
153	20240403	090657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-50	5	-0.22	75158700	3400	5.66	22300	22400	21850	29100	15700	22400	22105.50	1.00	0	388	23300	22850	22450	22000	21600	22650	21800	29	6700	200	16570	50	1	14286000	3193	6.55	0.64	12	0.02	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	27400	-18.43	20230417	17730	26.06	20240119	1.56	N	126720	200	28 억		143051	N	N	6	N	00	N
154	20240402	160646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-450	5	-1.97	1339151800	60002	85.17	22850	22900	22050	29700	16000	22850	22318.45	0.89	0	16015	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3200	6.56	0.64	12	0.42	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.77	N	126720	200	28 억		126591	N	N	6	N	00	N
155	20240402	150653	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-500	5	-2.19	1241654700	55644	78.98	22850	22900	22050	29700	16000	22850	22314.26	0.89	0	14938	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3193	6.55	0.64	12	0.39	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	27400	-18.43	20230417	17730	26.06	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
156	20240402	140655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-600	5	-2.63	1017910300	45667	64.82	22850	22900	22050	29700	16000	22850	22289.84	0.89	0	13535	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3179	6.52	0.64	12	0.32	3414.00	34768.00	27400	20230417	-18.80	17730	20240119	25.49	24500	-9.18	20240319	17730	25.49	20240119	27400	-18.80	20230417	17730	25.49	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
157	20240402	130645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-500	5	-2.19	973655100	43679	62.00	22850	22900	22050	29700	16000	22850	22291.15	0.89	0	13630	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3193	6.55	0.64	12	0.31	3414.00	34768.00	27400	20230417	-18.43	17730	20240119	26.06	24500	-8.78	20240319	17730	26.06	20240119	27400	-18.43	20230417	17730	26.06	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
158	20240402	120642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-450	5	-1.97	949976100	42618	60.49	22850	22900	22050	29700	16000	22850	22290.49	0.89	0	13467	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3200	6.56	0.64	12	0.30	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
159	20240402	110647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22300	-550	5	-2.41	853879250	38314	54.38	22850	22900	22050	29700	16000	22850	22286.35	0.89	0	14576	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3186	6.53	0.64	12	0.27	3414.00	34768.00	27400	20230417	-18.61	17730	20240119	25.78	24500	-8.98	20240319	17730	25.78	20240119	27400	-18.61	20230417	17730	25.78	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
160	20240402	100648	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22450	-400	5	-1.75	303170400	13483	19.14	22850	22900	22300	29700	16000	22850	22485.38	0.89	0	4951	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3207	6.58	0.65	12	0.09	3414.00	34768.00	27400	20230417	-18.07	17730	20240119	26.62	24500	-8.37	20240319	17730	26.62	20240119	27400	-18.07	20230417	17730	26.62	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
161	20240402	090648	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22750	-100	5	-0.44	12590500	551	0.78	22850	22900	22750	29700	16000	22850	22850.27	0.89	0	-139	23683	23266	22783	22366	21883	23025	22125	29	6850	200	16900	50	1	14286000	3250	6.66	0.65	12	0.00	3414.00	34768.00	27400	20230417	-16.97	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	27400	-16.97	20230417	17730	28.31	20240119	1.77	N	126720	200	28 억		126591	N	N	3	N	00	N
162	20240401	160644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22850	-50	5	-0.22	1601130500	70386	84.11	23150	23200	22300	29750	16050	22900	22747.85	0.88	0	1348	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3264	6.69	0.66	12	0.49	3414.00	34768.00	27400	20230417	-16.61	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	27400	-16.61	20230417	17730	28.88	20240119	1.78	N	126720	200	28 억		125510	N	N	3	N	00	N
163	20240401	150646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22850	-50	5	-0.22	1580800550	69495	83.05	23150	23200	22300	29750	16050	22900	22746.97	0.88	0	921	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3264	6.69	0.66	12	0.49	3414.00	34768.00	27400	20230417	-16.61	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	27400	-16.61	20230417	17730	28.88	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
164	20240401	140642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22600	-300	5	-1.31	1289359600	56712	67.77	23150	23200	22300	29750	16050	22900	22735.22	0.88	0	-3269	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3229	6.62	0.65	12	0.40	3414.00	34768.00	27400	20230417	-17.52	17730	20240119	27.47	24500	-7.76	20240319	17730	27.47	20240119	27400	-17.52	20230417	17730	27.47	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
165	20240401	130640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22750	-150	5	-0.66	1162951900	51152	61.13	23150	23200	22300	29750	16050	22900	22735.22	0.88	0	-468	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3250	6.66	0.65	12	0.36	3414.00	34768.00	27400	20230417	-16.97	17730	20240119	28.31	24500	-7.14	20240319	17730	28.31	20240119	27400	-16.97	20230417	17730	28.31	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
166	20240401	120646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22900	0	3	0.00	820542600	36253	43.32	23150	23200	22300	29750	16050	22900	22633.78	0.88	0	-327	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3271	6.71	0.66	12	0.25	3414.00	34768.00	27400	20230417	-16.42	17730	20240119	29.16	24500	-6.53	20240319	17730	29.16	20240119	27400	-16.42	20230417	17730	29.16	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
167	20240401	110645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	-200	5	-0.87	688914950	30505	36.45	23150	23200	22300	29750	16050	22900	22583.67	0.88	0	1186	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3243	6.65	0.65	12	0.21	3414.00	34768.00	27400	20230417	-17.15	17730	20240119	28.03	24500	-7.35	20240319	17730	28.03	20240119	27400	-17.15	20230417	17730	28.03	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
168	20240401	100642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-500	5	-2.18	578820750	25606	30.60	23150	23200	22350	29750	16050	22900	22604.89	0.88	0	374	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3200	6.56	0.64	12	0.18	3414.00	34768.00	27400	20230417	-18.25	17730	20240119	26.34	24500	-8.57	20240319	17730	26.34	20240119	27400	-18.25	20230417	17730	26.34	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N
169	20240401	090642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22900	0	3	0.00	58667200	2540	3.04	23150	23200	22900	29750	16050	22900	23097.32	0.88	0	-1063	24733	23816	23333	22416	21933	23575	22175	29	6850	200	16940	50	1	14286000	3271	6.71	0.66	12	0.02	3414.00	34768.00	27400	20230417	-16.42	17730	20240119	29.16	24500	-6.53	20240319	17730	29.16	20240119	27400	-16.42	20230417	17730	29.16	20240119	1.78	N	126720	200	28 억		125510	N	N	0	N	00	N