KissMeData/475150/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161405	57	100.00	KOSPI		건설업	N	N	N	N		N	26300	-100	5	-0.38	159951620400	5839774	174.42	27150	28350	26300	34300	18500	26400	27396.42	2.39	0	63838	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7363	0.00	0.00	12	20.86	0.00	0.00	33100	20240523	-20.54	9880	20240329	166.19	33100	-20.54	20240523	9880	166.19	20240329	33100	-20.54	20240523	9880	166.19	20240329	1.70	N	475150	200	55 억		668581	N	N	3	N	00	N
3	20240531	151407	57	100.00	KOSPI		건설업	N	N	N	N		N	26450	50	2	0.19	156488923150	5708449	170.50	27150	28350	26350	34300	18500	26400	27417.74	2.39	0	47751	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7405	0.00	0.00	12	20.39	0.00	0.00	33100	20240523	-20.09	9880	20240329	167.71	33100	-20.09	20240523	9880	167.71	20240329	33100	-20.09	20240523	9880	167.71	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
4	20240531	141404	57	100.00	KOSPI		건설업	N	N	N	N		N	27250	850	2	3.22	145981158700	5313528	158.70	27150	28350	26350	34300	18500	26400	27478.25	2.39	0	38845	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7629	0.00	0.00	12	18.98	0.00	0.00	33100	20240523	-17.67	9880	20240329	175.81	33100	-17.67	20240523	9880	175.81	20240329	33100	-17.67	20240523	9880	175.81	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
5	20240531	131406	57	100.00	KOSPI		건설업	N	N	N	N		N	26600	200	2	0.76	137591850000	5002303	149.41	27150	28350	26350	34300	18500	26400	27510.91	2.39	0	21805	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7447	0.00	0.00	12	17.87	0.00	0.00	33100	20240523	-19.64	9880	20240329	169.23	33100	-19.64	20240523	9880	169.23	20240329	33100	-19.64	20240523	9880	169.23	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
6	20240531	121408	57	100.00	KOSPI		건설업	N	N	N	N		N	26800	400	2	1.52	129323819700	4691151	140.11	27150	28350	26600	34300	18500	26400	27573.47	2.39	0	2588	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7503	0.00	0.00	12	16.76	0.00	0.00	33100	20240523	-19.03	9880	20240329	171.26	33100	-19.03	20240523	9880	171.26	20240329	33100	-19.03	20240523	9880	171.26	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
7	20240531	111402	57	100.00	KOSPI		건설업	N	N	N	N		N	26950	550	2	2.08	120528543250	4363784	130.33	27150	28350	26800	34300	18500	26400	27626.78	2.39	0	5490	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7545	0.00	0.00	12	15.59	0.00	0.00	33100	20240523	-18.58	9880	20240329	172.77	33100	-18.58	20240523	9880	172.77	20240329	33100	-18.58	20240523	9880	172.77	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
8	20240531	101354	57	100.00	KOSPI		건설업	N	N	N	N		N	27800	1400	2	5.30	100667885350	3639165	108.69	27150	28350	26800	34300	18500	26400	27670.54	2.39	0	14787	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7783	0.00	0.00	12	13.00	0.00	0.00	33100	20240523	-16.01	9880	20240329	181.38	33100	-16.01	20240523	9880	181.38	20240329	33100	-16.01	20240523	9880	181.38	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
9	20240531	091410	57	100.00	KOSPI		건설업	N	N	N	N		N	27050	650	2	2.46	32398621950	1182928	35.33	27150	27800	26950	34300	18500	26400	27408.49	2.39	0	-19796	28700	27550	26850	25700	25000	27200	25350	56	7900	200	18480	50	1	27997571	7573	0.00	0.00	12	4.23	0.00	0.00	33100	20240523	-18.28	9880	20240329	173.79	33100	-18.28	20240523	9880	173.79	20240329	33100	-18.28	20240523	9880	173.79	20240329	1.70	N	475150	200	55 억		668581	N	N	14	N	00	N
10	20240530	161359	57	100.00	KOSPI		건설업	N	N	N	N		N	26400	-2150	5	-7.53	88864126600	3264221	49.81	27300	28000	26150	37100	20000	28550	27227.43	2.38	0	6747	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7391	0.00	0.00	12	11.66	0.00	0.00	33100	20240523	-20.24	9880	20240329	167.21	33100	-20.24	20240523	9880	167.21	20240329	33100	-20.24	20240523	9880	167.21	20240329	1.19	N	475150	200	55 억		666053	N	N	14	N	00	N
11	20240530	151400	57	100.00	KOSPI		건설업	N	N	N	N		N	26350	-2200	5	-7.71	85170650100	3124315	47.67	27300	28000	26150	37100	20000	28550	27260.26	2.38	0	-9834	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7377	0.00	0.00	12	11.16	0.00	0.00	33100	20240523	-20.39	9880	20240329	166.70	33100	-20.39	20240523	9880	166.70	20240329	33100	-20.39	20240523	9880	166.70	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
12	20240530	141358	57	100.00	KOSPI		건설업	N	N	N	N		N	26900	-1650	5	-5.78	75007483400	2742500	41.85	27300	28000	26550	37100	20000	28550	27349.70	2.38	0	-7550	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7531	0.00	0.00	12	9.80	0.00	0.00	33100	20240523	-18.73	9880	20240329	172.27	33100	-18.73	20240523	9880	172.27	20240329	33100	-18.73	20240523	9880	172.27	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
13	20240530	131400	57	100.00	KOSPI		건설업	N	N	N	N		N	27100	-1450	5	-5.08	64869386900	2364858	36.09	27300	28000	26850	37100	20000	28550	27430.20	2.38	0	29296	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7587	0.00	0.00	12	8.45	0.00	0.00	33100	20240523	-18.13	9880	20240329	174.29	33100	-18.13	20240523	9880	174.29	20240329	33100	-18.13	20240523	9880	174.29	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
14	20240530	121357	57	100.00	KOSPI		건설업	N	N	N	N		N	27250	-1300	5	-4.55	60007268750	2185773	33.35	27300	28000	26850	37100	20000	28550	27453.18	2.38	0	40017	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7629	0.00	0.00	12	7.81	0.00	0.00	33100	20240523	-17.67	9880	20240329	175.81	33100	-17.67	20240523	9880	175.81	20240329	33100	-17.67	20240523	9880	175.81	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
15	20240530	111359	57	100.00	KOSPI		건설업	N	N	N	N		N	27350	-1200	5	-4.20	54158385600	1971607	30.09	27300	28000	26850	37100	20000	28550	27468.74	2.38	0	54371	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7657	0.00	0.00	12	7.04	0.00	0.00	33100	20240523	-17.37	9880	20240329	176.82	33100	-17.37	20240523	9880	176.82	20240329	33100	-17.37	20240523	9880	176.82	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
16	20240530	101401	57	100.00	KOSPI		건설업	N	N	N	N		N	27550	-1000	5	-3.50	40639960350	1482832	22.63	27300	27950	26850	37100	20000	28550	27406.39	2.38	0	85213	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7713	0.00	0.00	12	5.30	0.00	0.00	33100	20240523	-16.77	9880	20240329	178.85	33100	-16.77	20240523	9880	178.85	20240329	33100	-16.77	20240523	9880	178.85	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
17	20240530	091400	57	100.00	KOSPI		건설업	N	N	N	N		N	27850	-700	5	-2.45	16348484350	593070	9.05	27300	27950	27200	37100	20000	28550	27564.58	2.38	0	91811	30816	29682	27866	26732	24916	30250	27300	56	8550	200	19980	50	1	27997571	7797	0.00	0.00	12	2.12	0.00	0.00	33100	20240523	-15.86	9880	20240329	181.88	33100	-15.86	20240523	9880	181.88	20240329	33100	-15.86	20240523	9880	181.88	20240329	1.19	N	475150	200	55 억		666053	N	N	91	N	00	N
18	20240529	161347	57	100.00	KOSPI		건설업	N	N	N	N		N	28550	800	2	2.88	175458084450	6321975	103.29	27950	29000	26050	36050	19450	27750	27749.30	3.09	0	-8292	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7993	0.00	0.00	12	22.58	0.00	0.00	33100	20240523	-13.75	9880	20240329	188.97	33100	-13.75	20240523	9880	188.97	20240329	33100	-13.75	20240523	9880	188.97	20240329	0.84	N	475150	200	55 억		864931	N	N	91	N	00	N
19	20240529	151349	57	100.00	KOSPI		건설업	N	N	N	N		N	28200	450	2	1.62	157152594450	5682866	92.85	27950	28900	26050	36050	19450	27750	27653.64	3.09	0	25594	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7895	0.00	0.00	12	20.30	0.00	0.00	33100	20240523	-14.80	9880	20240329	185.43	33100	-14.80	20240523	9880	185.43	20240329	33100	-14.80	20240523	9880	185.43	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
20	20240529	141348	57	100.00	KOSPI		건설업	N	N	N	N		N	27450	-300	5	-1.08	70431795550	2611124	42.66	27950	28150	26050	36050	19450	27750	26971.63	3.09	0	49662	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7685	0.00	0.00	12	9.33	0.00	0.00	33100	20240523	-17.07	9880	20240329	177.83	33100	-17.07	20240523	9880	177.83	20240329	33100	-17.07	20240523	9880	177.83	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
21	20240529	131351	57	100.00	KOSPI		건설업	N	N	N	N		N	26450	-1300	5	-4.68	56710210600	2104025	34.38	27950	28150	26050	36050	19450	27750	26950.51	3.09	0	16628	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7405	0.00	0.00	12	7.52	0.00	0.00	33100	20240523	-20.09	9880	20240329	167.71	33100	-20.09	20240523	9880	167.71	20240329	33100	-20.09	20240523	9880	167.71	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
22	20240529	121350	57	100.00	KOSPI		건설업	N	N	N	N		N	26250	-1500	5	-5.41	50643300450	1873597	30.61	27950	28150	26150	36050	19450	27750	27027.25	3.09	0	-1252	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7349	0.00	0.00	12	6.69	0.00	0.00	33100	20240523	-20.69	9880	20240329	165.69	33100	-20.69	20240523	9880	165.69	20240329	33100	-20.69	20240523	9880	165.69	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
23	20240529	111350	57	100.00	KOSPI		건설업	N	N	N	N		N	26750	-1000	5	-3.60	42680469900	1572134	25.69	27950	28150	26450	36050	19450	27750	27145.39	3.09	0	-12626	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7489	0.00	0.00	12	5.62	0.00	0.00	33100	20240523	-19.18	9880	20240329	170.75	33100	-19.18	20240523	9880	170.75	20240329	33100	-19.18	20240523	9880	170.75	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
24	20240529	101340	57	100.00	KOSPI		건설업	N	N	N	N		N	26850	-900	5	-3.24	34557911250	1267342	20.71	27950	28150	26500	36050	19450	27750	27265.31	3.09	0	-27925	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7517	0.00	0.00	12	4.53	0.00	0.00	33100	20240523	-18.88	9880	20240329	171.76	33100	-18.88	20240523	9880	171.76	20240329	33100	-18.88	20240523	9880	171.76	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
25	20240529	091344	57	100.00	KOSPI		건설업	N	N	N	N		N	27650	-100	5	-0.36	11520054850	414664	6.77	27950	28150	27350	36050	19450	27750	27782.21	3.09	0	-23228	30116	28932	27866	26682	25616	29525	27275	56	8300	200	19420	50	1	27997571	7741	0.00	0.00	12	1.48	0.00	0.00	33100	20240523	-16.47	9880	20240329	179.86	33100	-16.47	20240523	9880	179.86	20240329	33100	-16.47	20240523	9880	179.86	20240329	0.84	N	475150	200	55 억		864931	N	N	1	N	00	N
26	20240528	161339	57	100.00	KOSPI		건설업	N	N	N	N		N	27750	50	2	0.18	168463997450	6044618	64.87	26850	29050	26800	36000	19400	27700	27870.80	4.88	0	-21798	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7769	0.00	0.00	12	21.59	0.00	0.00	33100	20240523	-16.16	9880	20240329	180.87	33100	-16.16	20240523	9880	180.87	20240329	33100	-16.16	20240523	9880	180.87	20240329	0.98	N	475150	200	55 억		1366436	N	N	1	N	00	N
27	20240528	151341	57	100.00	KOSPI		건설업	N	N	N	N		N	27850	150	2	0.54	163809950750	5877121	63.07	26850	29050	26800	36000	19400	27700	27872.52	4.88	0	10955	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7797	0.00	0.00	12	20.99	0.00	0.00	33100	20240523	-15.86	9880	20240329	181.88	33100	-15.86	20240523	9880	181.88	20240329	33100	-15.86	20240523	9880	181.88	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
28	20240528	141344	57	100.00	KOSPI		건설업	N	N	N	N		N	27750	50	2	0.18	150219962850	5387979	57.82	26850	29050	26800	36000	19400	27700	27880.63	4.88	0	27851	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7769	0.00	0.00	12	19.24	0.00	0.00	33100	20240523	-16.16	9880	20240329	180.87	33100	-16.16	20240523	9880	180.87	20240329	33100	-16.16	20240523	9880	180.87	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
29	20240528	131339	57	100.00	KOSPI		건설업	N	N	N	N		N	27900	200	2	0.72	134429891700	4819717	51.73	26850	29050	26800	36000	19400	27700	27891.71	4.88	0	68018	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7811	0.00	0.00	12	17.21	0.00	0.00	33100	20240523	-15.71	9880	20240329	182.39	33100	-15.71	20240523	9880	182.39	20240329	33100	-15.71	20240523	9880	182.39	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
30	20240528	121340	57	100.00	KOSPI		건설업	N	N	N	N		N	27500	-200	5	-0.72	117194463200	4190202	44.97	26850	29050	26800	36000	19400	27700	27968.78	4.88	0	23583	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7699	0.00	0.00	12	14.97	0.00	0.00	33100	20240523	-16.92	9880	20240329	178.34	33100	-16.92	20240523	9880	178.34	20240329	33100	-16.92	20240523	9880	178.34	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
31	20240528	111324	57	100.00	KOSPI		건설업	N	N	N	N		N	27900	200	2	0.72	104091868100	3715214	39.87	26850	29050	26800	36000	19400	27700	28017.85	4.88	0	18059	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7811	0.00	0.00	12	13.27	0.00	0.00	33100	20240523	-15.71	9880	20240329	182.39	33100	-15.71	20240523	9880	182.39	20240329	33100	-15.71	20240523	9880	182.39	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
32	20240528	101337	57	100.00	KOSPI		건설업	N	N	N	N		N	27600	-100	5	-0.36	55768747850	2012491	21.60	26850	28400	26800	36000	19400	27700	27711.31	4.88	0	31710	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7727	0.00	0.00	12	7.19	0.00	0.00	33100	20240523	-16.62	9880	20240329	179.35	33100	-16.62	20240523	9880	179.35	20240329	33100	-16.62	20240523	9880	179.35	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
33	20240528	091343	57	100.00	KOSPI		건설업	N	N	N	N		N	27550	-150	5	-0.54	28828427650	1044892	11.21	26850	28400	26800	36000	19400	27700	27589.71	4.88	0	-6566	32200	29950	28700	26450	25200	29325	25825	56	8300	200	19390	50	1	27997571	7713	0.00	0.00	12	3.73	0.00	0.00	33100	20240523	-16.77	9880	20240329	178.85	33100	-16.77	20240523	9880	178.85	20240329	33100	-16.77	20240523	9880	178.85	20240329	0.98	N	475150	200	55 억		1366436	N	N	22	N	00	N
34	20240527	161323	57	100.00	KOSPI		건설업	N	N	N	N		N	27700	-650	5	-2.29	268110887700	9115800	86.36	30150	30950	27450	36850	19850	28350	29415.77	8.41	0	-103630	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	7755	0.00	0.00	12	32.56	0.00	0.00	33100	20240523	-16.31	9880	20240329	180.36	33100	-16.31	20240523	9880	180.36	20240329	33100	-16.31	20240523	9880	180.36	20240329	1.03	N	475150	200	55 억		2355214	N	N	22	N	00	N
35	20240527	151342	57	100.00	KOSPI		건설업	N	N	N	N		N	27900	-450	5	-1.59	261300640500	8869977	84.03	30150	30950	27450	36850	19850	28350	29459.01	8.41	0	-144235	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	7811	0.00	0.00	12	31.68	0.00	0.00	33100	20240523	-15.71	9880	20240329	182.39	33100	-15.71	20240523	9880	182.39	20240329	33100	-15.71	20240523	9880	182.39	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
36	20240527	141338	57	100.00	KOSPI		건설업	N	N	N	N		N	28450	100	2	0.35	231492063450	7810433	74.00	30150	30950	28050	36850	19850	28350	29638.83	8.41	0	-174049	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	7965	0.00	0.00	12	27.90	0.00	0.00	33100	20240523	-14.05	9880	20240329	187.96	33100	-14.05	20240523	9880	187.96	20240329	33100	-14.05	20240523	9880	187.96	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
37	20240527	131338	57	100.00	KOSPI		건설업	N	N	N	N		N	28700	350	2	1.23	208979571950	7017809	66.49	30150	30950	28600	36850	19850	28350	29778.47	8.41	0	-227597	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	8035	0.00	0.00	12	25.07	0.00	0.00	33100	20240523	-13.29	9880	20240329	190.49	33100	-13.29	20240523	9880	190.49	20240329	33100	-13.29	20240523	9880	190.49	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
38	20240527	121337	57	100.00	KOSPI		건설업	N	N	N	N		N	28850	500	2	1.76	200350688150	6719035	63.66	30150	30950	28600	36850	19850	28350	29818.38	8.41	0	-244078	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	8077	0.00	0.00	12	24.00	0.00	0.00	33100	20240523	-12.84	9880	20240329	192.00	33100	-12.84	20240523	9880	192.00	20240329	33100	-12.84	20240523	9880	192.00	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
39	20240527	111337	57	100.00	KOSPI		건설업	N	N	N	N		N	29500	1150	2	4.06	179635265550	6003433	56.88	30150	30950	29000	36850	19850	28350	29922.10	8.41	0	-215615	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	8259	0.00	0.00	12	21.44	0.00	0.00	33100	20240523	-10.88	9880	20240329	198.58	33100	-10.88	20240523	9880	198.58	20240329	33100	-10.88	20240523	9880	198.58	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
40	20240527	101334	57	100.00	KOSPI		건설업	N	N	N	N		N	29450	1100	2	3.88	162099228650	5406059	51.22	30150	30950	29000	36850	19850	28350	29984.75	8.41	0	-207449	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	8245	0.00	0.00	12	19.31	0.00	0.00	33100	20240523	-11.03	9880	20240329	198.08	33100	-11.03	20240523	9880	198.08	20240329	33100	-11.03	20240523	9880	198.08	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
41	20240527	091337	57	100.00	KOSPI		건설업	N	N	N	N		N	30000	1650	2	5.82	98002291350	3239384	30.69	30150	30950	29700	36850	19850	28350	30253.40	8.41	0	-166200	29650	29000	28200	27550	26750	28600	27150	56	8500	200	19840	50	1	27997571	8399	0.00	0.00	12	11.57	0.00	0.00	33100	20240523	-9.37	9880	20240329	203.64	33100	-9.37	20240523	9880	203.64	20240329	33100	-9.37	20240523	9880	203.64	20240329	1.03	N	475150	200	55 억		2355214	N	N	11	N	00	N
42	20240524	161220	57	100.00	KOSPI		건설업	N	N	N	N		N	28350	-2250	5	-7.35	209478713000	7425651	48.38	28450	28850	27400	39750	21450	30600	28202.80	1.87	0	89469	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7937	0.00	0.00	12	26.52	0.00	0.00	33100	20240523	-14.35	9880	20240329	186.94	33100	-14.35	20240523	9880	186.94	20240329	33100	-14.35	20240523	9880	186.94	20240329	1.45	N	475150	200	55 억		522824	N	N	11	N	00	N
43	20240524	151223	57	100.00	KOSPI		건설업	N	N	N	N		N	28300	-2300	5	-7.52	199895463600	7087491	46.17	28450	28850	27400	39750	21450	30600	28203.10	1.87	0	97874	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7923	0.00	0.00	12	25.31	0.00	0.00	33100	20240523	-14.50	9880	20240329	186.44	33100	-14.50	20240523	9880	186.44	20240329	33100	-14.50	20240523	9880	186.44	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
44	20240524	141228	57	100.00	KOSPI		건설업	N	N	N	N		N	28550	-2050	5	-6.70	179054506900	6352079	41.38	28450	28850	27400	39750	21450	30600	28187.34	1.87	0	85746	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7993	0.00	0.00	12	22.69	0.00	0.00	33100	20240523	-13.75	9880	20240329	188.97	33100	-13.75	20240523	9880	188.97	20240329	33100	-13.75	20240523	9880	188.97	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
45	20240524	131222	57	100.00	KOSPI		건설업	N	N	N	N		N	28250	-2350	5	-7.68	155505732850	5526224	36.00	28450	28800	27400	39750	21450	30600	28138.44	1.87	0	52065	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7909	0.00	0.00	12	19.74	0.00	0.00	33100	20240523	-14.65	9880	20240329	185.93	33100	-14.65	20240523	9880	185.93	20240329	33100	-14.65	20240523	9880	185.93	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
46	20240524	121224	57	100.00	KOSPI		건설업	N	N	N	N		N	27950	-2650	5	-8.66	131574646250	4681337	30.50	28450	28800	27400	39750	21450	30600	28104.82	1.87	0	40890	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7825	0.00	0.00	12	16.72	0.00	0.00	33100	20240523	-15.56	9880	20240329	182.89	33100	-15.56	20240523	9880	182.89	20240329	33100	-15.56	20240523	9880	182.89	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
47	20240524	111223	57	100.00	KOSPI		건설업	N	N	N	N		N	28100	-2500	5	-8.17	122796048600	4368385	28.46	28450	28800	27400	39750	21450	30600	28108.69	1.87	0	44145	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7867	0.00	0.00	12	15.60	0.00	0.00	33100	20240523	-15.11	9880	20240329	184.41	33100	-15.11	20240523	9880	184.41	20240329	33100	-15.11	20240523	9880	184.41	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
48	20240524	101230	57	100.00	KOSPI		건설업	N	N	N	N		N	28100	-2500	5	-8.17	91078659350	3230132	21.04	28450	28800	27500	39750	21450	30600	28194.64	1.87	0	-48054	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7867	0.00	0.00	12	11.54	0.00	0.00	33100	20240523	-15.11	9880	20240329	184.41	33100	-15.11	20240523	9880	184.41	20240329	33100	-15.11	20240523	9880	184.41	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
49	20240524	091224	57	100.00	KOSPI		건설업	N	N	N	N		N	27900	-2700	5	-8.82	40131753000	1424209	9.28	28450	28500	27650	39750	21450	30600	28173.84	1.87	0	-30236	34333	32466	31233	29366	28133	31850	28750	56	9150	200	21420	50	1	27997571	7811	0.00	0.00	12	5.09	0.00	0.00	33100	20240523	-15.71	9880	20240329	182.39	33100	-15.71	20240523	9880	182.39	20240329	33100	-15.71	20240523	9880	182.39	20240329	1.45	N	475150	200	55 억		522824	N	N	22	N	00	N
50	20240523	161221	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30600	150	2	0.49	480077038500	15246667	94.62	31800	33100	30000	39550	21350	30450	31488.46	1.71	0	57303	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8567	0.00	0.00	12	54.46	0.00	0.00	33100	20240523	-7.55	9880	20240329	209.72	33100	-7.55	20240523	9880	209.72	20240329	33100	-7.55	20240523	9880	209.72	20240329	1.51	N	475150	200	55 억		479944	N	N	22	N	00	N
51	20240523	151223	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30850	400	2	1.31	470738324050	14941491	92.73	31800	33100	30000	39550	21350	30450	31505.46	1.71	0	19519	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8637	0.00	0.00	12	53.37	0.00	0.00	33100	20240523	-6.80	9880	20240329	212.25	33100	-6.80	20240523	9880	212.25	20240329	33100	-6.80	20240523	9880	212.25	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
52	20240523	141227	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	31150	700	2	2.30	442031351400	14009441	86.94	31800	33100	30000	39550	21350	30450	31552.41	1.71	0	-80888	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8721	0.00	0.00	12	50.04	0.00	0.00	33100	20240523	-5.89	9880	20240329	215.28	33100	-5.89	20240523	9880	215.28	20240329	33100	-5.89	20240523	9880	215.28	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
53	20240523	131226	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	31200	750	2	2.46	414438772650	13132201	81.50	31800	33100	30000	39550	21350	30450	31558.99	1.71	0	-49149	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8735	0.00	0.00	12	46.90	0.00	0.00	33100	20240523	-5.74	9880	20240329	215.79	33100	-5.74	20240523	9880	215.79	20240329	33100	-5.74	20240523	9880	215.79	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
54	20240523	121221	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	31450	1000	2	3.28	397736236700	12598494	78.19	31800	33100	30000	39550	21350	30450	31570.16	1.71	0	-50189	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8805	0.00	0.00	12	45.00	0.00	0.00	33100	20240523	-4.98	9880	20240329	218.32	33100	-4.98	20240523	9880	218.32	20240329	33100	-4.98	20240523	9880	218.32	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
55	20240523	111219	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	31700	1250	2	4.11	367425822100	11625648	72.15	31800	33100	30000	39550	21350	30450	31604.78	1.71	0	-80498	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8875	0.00	0.00	12	41.52	0.00	0.00	33100	20240523	-4.23	9880	20240329	220.85	33100	-4.23	20240523	9880	220.85	20240329	33100	-4.23	20240523	9880	220.85	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
56	20240523	101221	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	32000	1550	2	5.09	310907318050	9858942	61.19	31800	33100	30000	39550	21350	30450	31535.59	1.71	0	-67235	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8959	0.00	0.00	12	35.21	0.00	0.00	33100	20240523	-3.32	9880	20240329	223.89	33100	-3.32	20240523	9880	223.89	20240329	33100	-3.32	20240523	9880	223.89	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
57	20240523	091227	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30300	-150	5	-0.49	130504678800	4134684	25.66	31800	32450	30250	39550	21350	30450	31563.46	1.71	0	-64608	34483	32466	28433	26416	22383	33475	27425	56	9100	200	21310	50	1	27997571	8483	0.00	0.00	12	14.77	0.00	0.00	32450	20240523	-6.63	9880	20240329	206.68	32450	-6.63	20240523	9880	206.68	20240329	32450	-6.63	20240523	9880	206.68	20240329	1.51	N	475150	200	55 억		479944	N	N	70	N	00	N
58	20240522	161210	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30450	7000	1	29.85	441048636700	16109721	510.94	26500	30450	24400	30450	16450	23450	27377.86	2.20	0	-115852	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	8525	0.00	0.00	12	57.54	0.00	0.00	30450	20240522	0.00	9880	20240329	208.20	30450	0.00	20240522	9880	208.20	20240329	30450	0.00	20240522	9880	208.20	20240329	2.04	N	475150	200	55 억		616694	N	N	70	N	00	N
59	20240522	151220	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30450	7000	1	29.85	440777296750	16100810	510.66	26500	30450	24400	30450	16450	23450	27376.64	2.20	0	-118389	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	8525	0.00	0.00	12	57.51	0.00	0.00	30450	20240522	0.00	9880	20240329	208.20	30450	0.00	20240522	9880	208.20	20240329	30450	0.00	20240522	9880	208.20	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
60	20240522	141219	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30450	7000	1	29.85	438546864700	16027561	508.34	26500	30450	24400	30450	16450	23450	27362.59	2.20	0	-135216	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	8525	0.00	0.00	12	57.25	0.00	0.00	30450	20240522	0.00	9880	20240329	208.20	30450	0.00	20240522	9880	208.20	20240329	30450	0.00	20240522	9880	208.20	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
61	20240522	131214	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30450	7000	1	29.85	436892851150	15973242	506.62	26500	30450	24400	30450	16450	23450	27352.09	2.20	0	-135210	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	8525	0.00	0.00	12	57.05	0.00	0.00	30450	20240522	0.00	9880	20240329	208.20	30450	0.00	20240522	9880	208.20	20240329	30450	0.00	20240522	9880	208.20	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
62	20240522	121311	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	30450	7000	1	29.85	409238980700	15064418	477.79	26500	30450	24400	30450	16450	23450	27166.49	2.20	0	-101723	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	8525	0.00	0.00	12	53.81	0.00	0.00	30450	20240522	0.00	9880	20240329	208.20	30450	0.00	20240522	9880	208.20	20240329	30450	0.00	20240522	9880	208.20	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
63	20240522	111225	57	100.00	KOSPI		건설업	N	N	N	N		N	27900	4450	2	18.98	242054971000	9213957	292.23	26500	28000	24400	30450	16450	23450	26271.16	2.20	0	-171011	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	7811	0.00	0.00	12	32.91	0.00	0.00	29200	20240405	-4.45	9880	20240329	182.39	29200	-4.45	20240405	9880	182.39	20240329	29200	-4.45	20240405	9880	182.39	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
64	20240522	101217	57	100.00	KOSPI		건설업	N	N	N	N		N	25700	2250	2	9.59	127552531950	4959568	157.30	26500	27200	24400	30450	16450	23450	25719.50	2.20	0	-215075	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	7195	0.00	0.00	12	17.71	0.00	0.00	29200	20240405	-11.99	9880	20240329	160.12	29200	-11.99	20240405	9880	160.12	20240329	29200	-11.99	20240405	9880	160.12	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
65	20240522	091219	57	100.00	KOSPI		건설업	N	N	N	N		N	25300	1850	2	7.89	51612089500	1987753	63.04	26500	27200	24850	30450	16450	23450	25967.88	2.20	0	-138458	25583	24516	23383	22316	21183	25050	22850	56	7000	200	16410	50	1	27997571	7083	0.00	0.00	12	7.10	0.00	0.00	29200	20240405	-13.36	9880	20240329	156.07	29200	-13.36	20240405	9880	156.07	20240329	29200	-13.36	20240405	9880	156.07	20240329	2.04	N	475150	200	55 억		616694	N	N	1	N	00	N
66	20240521	161159	54	100.00	KOSPI		건설업	N	N	N	N		N	23450	50	2	0.21	72678076350	3122779	57.92	22900	24450	22250	30400	16400	23400	23273.36	2.84	0	-177531	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6565	0.00	0.00	12	11.15	0.00	0.00	29200	20240405	-19.69	9880	20240329	137.35	29200	-19.69	20240405	9880	137.35	20240329	29200	-19.69	20240405	9880	137.35	20240329	1.88	N	475150	200	55 억		794272	N	N	1	N	01	N
67	20240521	151214	54	100.00	KOSPI		건설업	N	N	N	N		N	23100	-300	5	-1.28	69300024050	2977723	55.23	22900	24450	22250	30400	16400	23400	23272.78	2.84	0	-181753	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6467	0.00	0.00	12	10.64	0.00	0.00	29200	20240405	-20.89	9880	20240329	133.81	29200	-20.89	20240405	9880	133.81	20240329	29200	-20.89	20240405	9880	133.81	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
68	20240521	141213	54	100.00	KOSPI		건설업	N	N	N	N		N	22950	-450	5	-1.92	63107028200	2707655	50.22	22900	24450	22250	30400	16400	23400	23306.86	2.84	0	-198129	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6425	0.00	0.00	12	9.67	0.00	0.00	29200	20240405	-21.40	9880	20240329	132.29	29200	-21.40	20240405	9880	132.29	20240329	29200	-21.40	20240405	9880	132.29	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
69	20240521	131212	54	100.00	KOSPI		건설업	N	N	N	N		N	22900	-500	5	-2.14	30796170000	1341161	24.88	22900	24050	22250	30400	16400	23400	22962.01	2.84	0	-173208	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6411	0.00	0.00	12	4.79	0.00	0.00	29200	20240405	-21.58	9880	20240329	131.78	29200	-21.58	20240405	9880	131.78	20240329	29200	-21.58	20240405	9880	131.78	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
70	20240521	121208	54	100.00	KOSPI		건설업	N	N	N	N		N	22650	-750	5	-3.21	28566844250	1242580	23.05	22900	24050	22250	30400	16400	23400	22989.63	2.84	0	-158615	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6341	0.00	0.00	12	4.44	0.00	0.00	29200	20240405	-22.43	9880	20240329	129.25	29200	-22.43	20240405	9880	129.25	20240329	29200	-22.43	20240405	9880	129.25	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
71	20240521	111210	54	100.00	KOSPI		건설업	N	N	N	N		N	22700	-700	5	-2.99	26721732850	1160697	21.53	22900	24050	22250	30400	16400	23400	23021.83	2.84	0	-154473	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6355	0.00	0.00	12	4.15	0.00	0.00	29200	20240405	-22.26	9880	20240329	129.76	29200	-22.26	20240405	9880	129.76	20240329	29200	-22.26	20240405	9880	129.76	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
72	20240521	101210	54	100.00	KOSPI		건설업	N	N	N	N		N	22600	-800	5	-3.42	23527731900	1019489	18.91	22900	24050	22250	30400	16400	23400	23077.66	2.84	0	-128173	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6327	0.00	0.00	12	3.64	0.00	0.00	29200	20240405	-22.60	9880	20240329	128.74	29200	-22.60	20240405	9880	128.74	20240329	29200	-22.60	20240405	9880	128.74	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
73	20240521	091205	54	100.00	KOSPI		건설업	N	N	N	N		N	23450	50	2	0.21	6196621650	270145	5.01	22900	23450	22550	30400	16400	23400	22936.49	2.84	0	-747	26233	24816	22833	21416	19433	25525	22125	56	7000	200	16380	50	1	27997571	6565	0.00	0.00	12	0.96	0.00	0.00	29200	20240405	-19.69	9880	20240329	137.35	29200	-19.69	20240405	9880	137.35	20240329	29200	-19.69	20240405	9880	137.35	20240329	1.88	N	475150	200	55 억		794272	N	N	20	N	01	N
74	20240517	161214	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	-1700	5	-6.91	88264568800	3759036	22.16	23200	24150	22650	31950	17250	24600	23485.56	2.00	0	95195	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	5853	0.00	0.00	12	14.71	0.00	0.00	29200	20240405	-21.58	9880	20240329	131.78	29200	-21.58	20240405	9880	131.78	20240329	29200	-21.58	20240405	9880	131.78	20240329	1.27	N	475150	200	51 억		512005	N	N	62	N	00	N
75	20240517	151216	57	100.00	KOSPI		건설업	N	N	N	N		N	23950	-650	5	-2.64	79621420450	3389768	19.98	23200	24150	22650	31950	17250	24600	23484.17	2.00	0	123288	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	6122	0.00	0.00	12	13.26	0.00	0.00	29200	20240405	-17.98	9880	20240329	142.41	29200	-17.98	20240405	9880	142.41	20240329	29200	-17.98	20240405	9880	142.41	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
76	20240517	141206	57	100.00	KOSPI		건설업	N	N	N	N		N	23850	-750	5	-3.05	68745031850	2932782	17.29	23200	24150	22650	31950	17250	24600	23434.68	2.00	0	170459	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	6096	0.00	0.00	12	11.47	0.00	0.00	29200	20240405	-18.32	9880	20240329	141.40	29200	-18.32	20240405	9880	141.40	20240329	29200	-18.32	20240405	9880	141.40	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
77	20240517	131158	57	100.00	KOSPI		건설업	N	N	N	N		N	23550	-1050	5	-4.27	60685589450	2592042	15.28	23200	24150	22650	31950	17250	24600	23405.86	2.00	0	173776	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	6019	0.00	0.00	12	10.14	0.00	0.00	29200	20240405	-19.35	9880	20240329	138.36	29200	-19.35	20240405	9880	138.36	20240329	29200	-19.35	20240405	9880	138.36	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
78	20240517	121157	57	100.00	KOSPI		건설업	N	N	N	N		N	23200	-1400	5	-5.69	55008216050	2348449	13.84	23200	24150	22650	31950	17250	24600	23416.20	2.00	0	123932	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	5930	0.00	0.00	12	9.19	0.00	0.00	29200	20240405	-20.55	9880	20240329	134.82	29200	-20.55	20240405	9880	134.82	20240329	29200	-20.55	20240405	9880	134.82	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
79	20240517	111157	57	100.00	KOSPI		건설업	N	N	N	N		N	23100	-1500	5	-6.10	47826699800	2036434	12.00	23200	24150	22750	31950	17250	24600	23477.85	2.00	0	116548	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	5904	0.00	0.00	12	7.97	0.00	0.00	29200	20240405	-20.89	9880	20240329	133.81	29200	-20.89	20240405	9880	133.81	20240329	29200	-20.89	20240405	9880	133.81	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
80	20240517	101150	57	100.00	KOSPI		건설업	N	N	N	N		N	23550	-1050	5	-4.27	36538161750	1549172	9.13	23200	24150	23050	31950	17250	24600	23576.41	2.00	0	89092	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	6019	0.00	0.00	12	6.06	0.00	0.00	29200	20240405	-19.35	9880	20240329	138.36	29200	-19.35	20240405	9880	138.36	20240329	29200	-19.35	20240405	9880	138.36	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
81	20240517	091158	57	100.00	KOSPI		건설업	N	N	N	N		N	23700	-900	5	-3.66	18620373850	791482	4.67	23200	24100	23050	31950	17250	24600	23506.74	2.00	0	33354	27766	26182	24416	22832	21066	26975	23625	51	7350	200	17220	50	1	25560170	6058	0.00	0.00	12	3.10	0.00	0.00	29200	20240405	-18.84	9880	20240329	139.88	29200	-18.84	20240405	9880	139.88	20240329	29200	-18.84	20240405	9880	139.88	20240329	1.27	N	475150	200	51 억		512005	N	N	260	N	00	N
82	20240516	161147	57	100.00	KOSPI		건설업	N	N	N	N		N	24600	2450	2	11.06	403920509500	16506015	164.99	24100	26000	22650	28750	15550	22150	24470.82	1.57	0	63612	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6288	0.00	0.00	12	64.58	0.00	0.00	29200	20240405	-15.75	9880	20240329	148.99	29200	-15.75	20240405	9880	148.99	20240329	29200	-15.75	20240405	9880	148.99	20240329	1.14	N	475150	200	51 억		402130	N	N	260	N	00	N
83	20240516	151145	57	100.00	KOSPI		건설업	N	N	N	N		N	24150	2000	2	9.03	393235756050	16069637	160.63	24100	26000	22650	28750	15550	22150	24470.74	1.57	0	32238	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6173	0.00	0.00	12	62.87	0.00	0.00	29200	20240405	-17.29	9880	20240329	144.43	29200	-17.29	20240405	9880	144.43	20240329	29200	-17.29	20240405	9880	144.43	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
84	20240516	141154	57	100.00	KOSPI		건설업	N	N	N	N		N	24300	2150	2	9.71	375051509050	15318690	153.12	24100	26000	22650	28750	15550	22150	24483.27	1.57	0	-55933	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6211	0.00	0.00	12	59.93	0.00	0.00	29200	20240405	-16.78	9880	20240329	145.95	29200	-16.78	20240405	9880	145.95	20240329	29200	-16.78	20240405	9880	145.95	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
85	20240516	131148	57	100.00	KOSPI		건설업	N	N	N	N		N	24600	2450	2	11.06	349564513200	14284867	142.79	24100	26000	22650	28750	15550	22150	24470.97	1.57	0	-51387	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6288	0.00	0.00	12	55.89	0.00	0.00	29200	20240405	-15.75	9880	20240329	148.99	29200	-15.75	20240405	9880	148.99	20240329	29200	-15.75	20240405	9880	148.99	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
86	20240516	121144	57	100.00	KOSPI		건설업	N	N	N	N		N	23750	1600	2	7.22	294353849100	12046427	120.41	24100	26000	22650	28750	15550	22150	24434.96	1.57	0	3370	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6071	0.00	0.00	12	47.13	0.00	0.00	29200	20240405	-18.66	9880	20240329	140.38	29200	-18.66	20240405	9880	140.38	20240329	29200	-18.66	20240405	9880	140.38	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
87	20240516	111143	57	100.00	KOSPI		건설업	N	N	N	N		N	24450	2300	2	10.38	269216547500	11002840	109.98	24100	26000	22650	28750	15550	22150	24467.92	1.57	0	-54610	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6249	0.00	0.00	12	43.05	0.00	0.00	29200	20240405	-16.27	9880	20240329	147.47	29200	-16.27	20240405	9880	147.47	20240329	29200	-16.27	20240405	9880	147.47	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
88	20240516	101146	57	100.00	KOSPI		건설업	N	N	N	N		N	25000	2850	2	12.87	174751613750	7252201	72.49	24100	25450	22650	28750	15550	22150	24096.36	1.57	0	47741	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6390	0.00	0.00	12	28.37	0.00	0.00	29200	20240405	-14.38	9880	20240329	153.04	29200	-14.38	20240405	9880	153.04	20240329	29200	-14.38	20240405	9880	153.04	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
89	20240516	091147	57	100.00	KOSPI		건설업	N	N	N	N		N	24300	2150	2	9.71	72497367250	3011182	30.10	24100	24600	23150	28750	15550	22150	24076.07	1.57	0	-51237	25696	23922	20376	18602	15056	24810	19490	51	6600	200	15500	50	1	25560170	6211	0.00	0.00	12	11.78	0.00	0.00	29200	20240405	-16.78	9880	20240329	145.95	29200	-16.78	20240405	9880	145.95	20240329	29200	-16.78	20240405	9880	145.95	20240329	1.14	N	475150	200	51 억		402130	N	N	291	N	00	N
90	20240514	161200	57	100.00	KOSPI		건설업	N	N	N	N		N	22150	5100	1	29.91	203117848980	9999626	2109.72	17070	22150	16830	22150	11940	17050	20311.99	1.88	0	-31010	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	50	1	25560170	5662	0.00	0.00	12	39.12	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.91	N	475150	200	51 억		480750	N	N	291	N	00	N
91	20240514	151202	57	100.00	KOSPI		건설업	N	N	N	N		N	22150	5100	1	29.91	202816786180	9986034	2106.86	17070	22150	16830	22150	11940	17050	20310.06	1.88	0	-31520	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	50	1	25560170	5662	0.00	0.00	12	39.07	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
92	20240514	141203	57	100.00	KOSPI		건설업	N	N	N	N		N	22150	5100	1	29.91	200072201830	9862125	2080.71	17070	22150	16830	22150	11940	17050	20286.95	1.88	0	-31511	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	50	1	25560170	5662	0.00	0.00	12	38.58	0.00	0.00	29200	20240405	-24.14	9880	20240329	124.19	29200	-24.14	20240405	9880	124.19	20240329	29200	-24.14	20240405	9880	124.19	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
93	20240514	131204	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	3900	2	22.87	109768113200	5574129	1176.03	17070	20950	16830	22150	11940	17050	19692.45	1.88	0	-65768	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	50	1	25560170	5355	0.00	0.00	12	21.81	0.00	0.00	29200	20240405	-28.25	9880	20240329	112.04	29200	-28.25	20240405	9880	112.04	20240329	29200	-28.25	20240405	9880	112.04	20240329	0.91	N	475150	200	51 억		480750	Y	N	3	N	00	N
94	20240514	121159	57	100.00	KOSPI		건설업	N	N	N	N		N	16990	-60	5	-0.35	3558097210	210065	44.32	17070	17130	16830	22150	11940	17050	16938.05	1.88	0	18208	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	10	1	25560170	4343	0.00	0.00	12	0.82	0.00	0.00	29200	20240405	-41.82	9880	20240329	71.96	29200	-41.82	20240405	9880	71.96	20240329	29200	-41.82	20240405	9880	71.96	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
95	20240514	111200	57	100.00	KOSPI		건설업	N	N	N	N		N	16920	-130	5	-0.76	2977989160	175762	37.08	17070	17130	16830	22150	11940	17050	16943.27	1.88	0	13892	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	10	1	25560170	4325	0.00	0.00	12	0.69	0.00	0.00	29200	20240405	-42.05	9880	20240329	71.26	29200	-42.05	20240405	9880	71.26	20240329	29200	-42.05	20240405	9880	71.26	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
96	20240514	101158	57	100.00	KOSPI		건설업	N	N	N	N		N	17020	-30	5	-0.18	2367824050	139718	29.48	17070	17130	16830	22150	11940	17050	16947.12	1.88	0	13068	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	10	1	25560170	4350	0.00	0.00	12	0.55	0.00	0.00	29200	20240405	-41.71	9880	20240329	72.27	29200	-41.71	20240405	9880	72.27	20240329	29200	-41.71	20240405	9880	72.27	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
97	20240514	091200	57	100.00	KOSPI		건설업	N	N	N	N		N	16900	-150	5	-0.88	663280010	39094	8.25	17070	17130	16880	22150	11940	17050	16966.16	1.88	0	-4474	17583	17316	17133	16866	16683	17225	16775	51	5100	200	11930	10	1	25560170	4320	0.00	0.00	12	0.15	0.00	0.00	29200	20240405	-42.12	9880	20240329	71.05	29200	-42.12	20240405	9880	71.05	20240329	29200	-42.12	20240405	9880	71.05	20240329	0.91	N	475150	200	51 억		480750	N	N	3	N	00	N
98	20240513	161156	57	100.00	KOSPI		건설업	N	N	N	N		N	17050	-110	5	-0.64	7999680260	466048	50.24	17370	17400	16950	22300	12020	17160	17165.28	2.02	0	-24784	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4358	0.00	0.00	12	1.82	0.00	0.00	29200	20240405	-41.61	9880	20240329	72.57	29200	-41.61	20240405	9880	72.57	20240329	29200	-41.61	20240405	9880	72.57	20240329	0.71	N	475150	200	51 억		515501	N	N	3	N	00	N
99	20240513	151200	57	100.00	KOSPI		건설업	N	N	N	N		N	17090	-70	5	-0.41	7409371580	431394	46.50	17370	17400	17040	22300	12020	17160	17175.43	2.02	0	-21137	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4368	0.00	0.00	12	1.69	0.00	0.00	29200	20240405	-41.47	9880	20240329	72.98	29200	-41.47	20240405	9880	72.98	20240329	29200	-41.47	20240405	9880	72.98	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
100	20240513	141200	57	100.00	KOSPI		건설업	N	N	N	N		N	17110	-50	5	-0.29	6286756560	365648	39.41	17370	17400	17040	22300	12020	17160	17193.50	2.02	0	-14106	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4373	0.00	0.00	12	1.43	0.00	0.00	29200	20240405	-41.40	9880	20240329	73.18	29200	-41.40	20240405	9880	73.18	20240329	29200	-41.40	20240405	9880	73.18	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
101	20240513	131154	57	100.00	KOSPI		건설업	N	N	N	N		N	17140	-20	5	-0.12	5344541380	310674	33.49	17370	17400	17040	22300	12020	17160	17203.10	2.02	0	-12409	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4381	0.00	0.00	12	1.22	0.00	0.00	29200	20240405	-41.30	9880	20240329	73.48	29200	-41.30	20240405	9880	73.48	20240329	29200	-41.30	20240405	9880	73.48	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
102	20240513	121157	57	100.00	KOSPI		건설업	N	N	N	N		N	17200	40	2	0.23	4133538550	240266	25.90	17370	17400	17040	22300	12020	17160	17204.07	2.02	0	6566	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4396	0.00	0.00	12	0.94	0.00	0.00	29200	20240405	-41.10	9880	20240329	74.09	29200	-41.10	20240405	9880	74.09	20240329	29200	-41.10	20240405	9880	74.09	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
103	20240513	111156	57	100.00	KOSPI		건설업	N	N	N	N		N	17260	100	2	0.58	3678649180	213788	23.04	17370	17400	17040	22300	12020	17160	17207.07	2.02	0	9719	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4412	0.00	0.00	12	0.84	0.00	0.00	29200	20240405	-40.89	9880	20240329	74.70	29200	-40.89	20240405	9880	74.70	20240329	29200	-40.89	20240405	9880	74.70	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
104	20240513	101156	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	0	3	0.00	2455142250	142636	15.38	17370	17400	17040	22300	12020	17160	17212.77	2.02	0	-804	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4386	0.00	0.00	12	0.56	0.00	0.00	29200	20240405	-41.23	9880	20240329	73.68	29200	-41.23	20240405	9880	73.68	20240329	29200	-41.23	20240405	9880	73.68	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
105	20240513	091159	57	100.00	KOSPI		건설업	N	N	N	N		N	17220	60	2	0.35	994373020	57545	6.20	17370	17400	17160	22300	12020	17160	17280.66	2.02	0	-6375	18540	17850	17250	16560	15960	17550	16260	51	5140	200	12010	10	1	25560170	4401	0.00	0.00	12	0.23	0.00	0.00	29200	20240405	-41.03	9880	20240329	74.29	29200	-41.03	20240405	9880	74.29	20240329	29200	-41.03	20240405	9880	74.29	20240329	0.71	N	475150	200	51 억		515501	N	N	20	N	00	N
106	20240510	161123	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	90	2	0.53	15847472130	915564	97.74	17340	17940	16650	22150	11950	17070	17309.18	1.94	0	18255	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4386	0.00	0.00	12	3.58	0.00	0.00	29200	20240405	-41.23	9880	20240329	73.68	29200	-41.23	20240405	9880	73.68	20240329	29200	-41.23	20240405	9880	73.68	20240329	0.58	N	475150	200	51 억		496604	N	N	20	N	00	N
107	20240510	151132	57	100.00	KOSPI		건설업	N	N	N	N		N	17080	10	2	0.06	15336292770	885684	94.55	17340	17940	16650	22150	11950	17070	17315.76	1.94	0	15647	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4366	0.00	0.00	12	3.47	0.00	0.00	29200	20240405	-41.51	9880	20240329	72.87	29200	-41.51	20240405	9880	72.87	20240329	29200	-41.51	20240405	9880	72.87	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
108	20240510	141136	57	100.00	KOSPI		건설업	N	N	N	N		N	17150	80	2	0.47	14441616820	833340	88.96	17340	17940	16650	22150	11950	17070	17329.80	1.94	0	3034	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4384	0.00	0.00	12	3.26	0.00	0.00	29200	20240405	-41.27	9880	20240329	73.58	29200	-41.27	20240405	9880	73.58	20240329	29200	-41.27	20240405	9880	73.58	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
109	20240510	131124	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	90	2	0.53	13234345820	762787	81.43	17340	17940	16650	22150	11950	17070	17349.99	1.94	0	6852	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4386	0.00	0.00	12	2.98	0.00	0.00	29200	20240405	-41.23	9880	20240329	73.68	29200	-41.23	20240405	9880	73.68	20240329	29200	-41.23	20240405	9880	73.68	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
110	20240510	121119	57	100.00	KOSPI		건설업	N	N	N	N		N	16790	-280	5	-1.64	11913544410	685351	73.17	17340	17940	16650	22150	11950	17070	17383.13	1.94	0	-172	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4292	0.00	0.00	12	2.68	0.00	0.00	29200	20240405	-42.50	9880	20240329	69.94	29200	-42.50	20240405	9880	69.94	20240329	29200	-42.50	20240405	9880	69.94	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
111	20240510	111126	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	310	2	1.82	8427061100	479406	51.18	17340	17940	17170	22150	11950	17070	17578.14	1.94	0	4333	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4442	0.00	0.00	12	1.88	0.00	0.00	29200	20240405	-40.48	9880	20240329	75.91	29200	-40.48	20240405	9880	75.91	20240329	29200	-40.48	20240405	9880	75.91	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
112	20240510	101123	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	220	2	1.29	7527520390	427469	45.64	17340	17940	17170	22150	11950	17070	17609.52	1.94	0	4155	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4419	0.00	0.00	12	1.67	0.00	0.00	29200	20240405	-40.79	9880	20240329	75.00	29200	-40.79	20240405	9880	75.00	20240329	29200	-40.79	20240405	9880	75.00	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
113	20240510	091128	57	100.00	KOSPI		건설업	N	N	N	N		N	17780	710	2	4.16	3728858870	210983	22.52	17340	17940	17330	22150	11950	17070	17673.77	1.94	0	17427	18390	17730	17390	16730	16390	17560	16560	51	5080	200	11940	10	1	25560170	4545	0.00	0.00	12	0.83	0.00	0.00	29200	20240405	-39.11	9880	20240329	79.96	29200	-39.11	20240405	9880	79.96	20240329	29200	-39.11	20240405	9880	79.96	20240329	0.58	N	475150	200	51 억		496604	N	N	6	N	00	N
114	20240509	161148	57	100.00	KOSPI		건설업	N	N	N	N		N	17070	-980	5	-5.43	16106776570	927863	101.96	18050	18050	17050	23450	12640	18050	17359.79	1.91	0	5368	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4363	0.00	0.00	12	3.63	0.00	0.00	29200	20240405	-41.54	9880	20240329	72.77	29200	-41.54	20240405	9880	72.77	20240329	29200	-41.54	20240405	9880	72.77	20240329	0.63	N	475150	200	51 억		488723	N	N	6	N	00	N
115	20240509	151143	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	-890	5	-4.93	15227001760	876374	96.30	18050	18050	17080	23450	12640	18050	17374.86	1.91	0	2627	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4386	0.00	0.00	12	3.43	0.00	0.00	29200	20240405	-41.23	9880	20240329	73.68	29200	-41.23	20240405	9880	73.68	20240329	29200	-41.23	20240405	9880	73.68	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
116	20240509	141012	57	100.00	KOSPI		건설업	N	N	N	N		N	17230	-820	5	-4.54	13405486060	770146	84.63	18050	18050	17140	23450	12640	18050	17406.26	1.91	0	-256	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4404	0.00	0.00	12	3.01	0.00	0.00	29200	20240405	-40.99	9880	20240329	74.39	29200	-40.99	20240405	9880	74.39	20240329	29200	-40.99	20240405	9880	74.39	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
117	20240509	131127	57	100.00	KOSPI		건설업	N	N	N	N		N	17220	-830	5	-4.60	11789518240	676250	74.31	18050	18050	17200	23450	12640	18050	17433.50	1.91	0	-2372	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4401	0.00	0.00	12	2.65	0.00	0.00	29200	20240405	-41.03	9880	20240329	74.29	29200	-41.03	20240405	9880	74.29	20240329	29200	-41.03	20240405	9880	74.29	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
118	20240509	121122	57	100.00	KOSPI		건설업	N	N	N	N		N	17240	-810	5	-4.49	10784806440	618021	67.91	18050	18050	17200	23450	12640	18050	17450.37	1.91	0	-5189	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4407	0.00	0.00	12	2.42	0.00	0.00	29200	20240405	-40.96	9880	20240329	74.49	29200	-40.96	20240405	9880	74.49	20240329	29200	-40.96	20240405	9880	74.49	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
119	20240509	111106	57	100.00	KOSPI		건설업	N	N	N	N		N	17280	-770	5	-4.27	9548533840	546429	60.04	18050	18050	17200	23450	12640	18050	17474.23	1.91	0	-5730	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4417	0.00	0.00	12	2.14	0.00	0.00	29200	20240405	-40.82	9880	20240329	74.90	29200	-40.82	20240405	9880	74.90	20240329	29200	-40.82	20240405	9880	74.90	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
120	20240509	101110	57	100.00	KOSPI		건설업	N	N	N	N		N	17340	-710	5	-3.93	7205006270	411191	45.18	18050	18050	17300	23450	12640	18050	17522.04	1.91	0	-4085	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4432	0.00	0.00	12	1.61	0.00	0.00	29200	20240405	-40.62	9880	20240329	75.51	29200	-40.62	20240405	9880	75.51	20240329	29200	-40.62	20240405	9880	75.51	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
121	20240509	091112	57	100.00	KOSPI		건설업	N	N	N	N		N	17550	-500	5	-2.77	2324334010	131235	14.42	18050	18050	17500	23450	12640	18050	17710.74	1.91	0	-5212	19690	18870	18420	17600	17150	18645	17375	51	5400	200	12630	10	1	25560170	4486	0.00	0.00	12	0.51	0.00	0.00	29200	20240405	-39.90	9880	20240329	77.63	29200	-39.90	20240405	9880	77.63	20240329	29200	-39.90	20240405	9880	77.63	20240329	0.63	N	475150	200	51 억		488723	N	N	15	N	00	N
122	20240508	161100	57	100.00	KOSPI		건설업	N	N	N	N		N	18050	-660	5	-3.53	16561390150	895272	100.14	18500	19240	17970	24300	13100	18710	18499.59	2.07	0	-36291	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4614	0.00	0.00	12	3.50	0.00	0.00	29200	20240405	-38.18	9880	20240329	82.69	29200	-38.18	20240405	9880	82.69	20240329	29200	-38.18	20240405	9880	82.69	20240329	0.44	N	475150	200	51 억		528880	N	N	15	N	00	N
123	20240508	151103	57	100.00	KOSPI		건설업	N	N	N	N		N	18100	-610	5	-3.26	15715304850	848433	94.90	18500	19240	17970	24300	13100	18710	18522.73	2.07	0	-31511	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4626	0.00	0.00	12	3.32	0.00	0.00	29200	20240405	-38.01	9880	20240329	83.20	29200	-38.01	20240405	9880	83.20	20240329	29200	-38.01	20240405	9880	83.20	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
124	20240508	141057	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-680	5	-3.63	14263265880	768452	85.95	18500	19240	17970	24300	13100	18710	18561.03	2.07	0	-26296	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4608	0.00	0.00	12	3.01	0.00	0.00	29200	20240405	-38.25	9880	20240329	82.49	29200	-38.25	20240405	9880	82.49	20240329	29200	-38.25	20240405	9880	82.49	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
125	20240508	131055	57	100.00	KOSPI		건설업	N	N	N	N		N	18350	-360	5	-1.92	10912794550	583488	65.26	18500	19240	18240	24300	13100	18710	18702.69	2.07	0	-36535	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4690	0.00	0.00	12	2.28	0.00	0.00	29200	20240405	-37.16	9880	20240329	85.73	29200	-37.16	20240405	9880	85.73	20240329	29200	-37.16	20240405	9880	85.73	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
126	20240508	121053	57	100.00	KOSPI		건설업	N	N	N	N		N	18550	-160	5	-0.86	9485995840	506044	56.60	18500	19240	18240	24300	13100	18710	18745.40	2.07	0	-32343	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4741	0.00	0.00	12	1.98	0.00	0.00	29200	20240405	-36.47	9880	20240329	87.75	29200	-36.47	20240405	9880	87.75	20240329	29200	-36.47	20240405	9880	87.75	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
127	20240508	111134	57	100.00	KOSPI		건설업	N	N	N	N		N	18630	-80	5	-0.43	8676202300	462449	51.73	18500	19240	18240	24300	13100	18710	18761.43	2.07	0	-29213	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4762	0.00	0.00	12	1.81	0.00	0.00	29200	20240405	-36.20	9880	20240329	88.56	29200	-36.20	20240405	9880	88.56	20240329	29200	-36.20	20240405	9880	88.56	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
128	20240508	101106	57	100.00	KOSPI		건설업	N	N	N	N		N	18600	-110	5	-0.59	7404461790	394377	44.11	18500	19240	18240	24300	13100	18710	18775.09	2.07	0	-27260	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4754	0.00	0.00	12	1.54	0.00	0.00	29200	20240405	-36.30	9880	20240329	88.26	29200	-36.30	20240405	9880	88.26	20240329	29200	-36.30	20240405	9880	88.26	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
129	20240508	091111	57	100.00	KOSPI		건설업	N	N	N	N		N	18310	-400	5	-2.14	1279961520	69868	7.81	18500	18540	18240	24300	13100	18710	18319.54	2.07	0	-11776	19663	19186	18643	18166	17623	19425	18405	51	5590	200	13090	10	1	25560170	4680	0.00	0.00	12	0.27	0.00	0.00	29200	20240405	-37.29	9880	20240329	85.32	29200	-37.29	20240405	9880	85.32	20240329	29200	-37.29	20240405	9880	85.32	20240329	0.44	N	475150	200	51 억		528880	N	N	13	N	00	N
130	20240503	161131	57	100.00	KOSPI		건설업	N	N	N	N		N	18050	-1100	5	-5.74	22139435380	1200584	135.73	19180	19590	17780	24850	13410	19150	18441.29	2.03	0	-32768	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4614	0.00	0.00	12	4.70	0.00	0.00	29200	20240405	-38.18	9880	20240329	82.69	29200	-38.18	20240405	9880	82.69	20240329	29200	-38.18	20240405	9880	82.69	20240329	0.28	N	475150	200	51 억		518364	N	N	10	N	00	N
131	20240503	151131	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	-1110	5	-5.80	21155453510	1146135	129.58	19180	19590	17780	24850	13410	19150	18457.89	2.03	0	-33019	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4611	0.00	0.00	12	4.48	0.00	0.00	29200	20240405	-38.22	9880	20240329	82.59	29200	-38.22	20240405	9880	82.59	20240329	29200	-38.22	20240405	9880	82.59	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
132	20240503	141134	57	100.00	KOSPI		건설업	N	N	N	N		N	18100	-1050	5	-5.48	16919805810	909890	102.87	19180	19590	18020	24850	13410	19150	18595.25	2.03	0	-32140	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4626	0.00	0.00	12	3.56	0.00	0.00	29200	20240405	-38.01	9880	20240329	83.20	29200	-38.01	20240405	9880	83.20	20240329	29200	-38.01	20240405	9880	83.20	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
133	20240503	131131	57	100.00	KOSPI		건설업	N	N	N	N		N	18340	-810	5	-4.23	14385573340	770226	87.08	19180	19590	18180	24850	13410	19150	18676.89	2.03	0	-22586	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4688	0.00	0.00	12	3.01	0.00	0.00	29200	20240405	-37.19	9880	20240329	85.63	29200	-37.19	20240405	9880	85.63	20240329	29200	-37.19	20240405	9880	85.63	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
134	20240503	121129	57	100.00	KOSPI		건설업	N	N	N	N		N	18310	-840	5	-4.39	12243307760	653010	73.83	19180	19590	18250	24850	13410	19150	18748.84	2.03	0	-22066	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4680	0.00	0.00	12	2.55	0.00	0.00	29200	20240405	-37.29	9880	20240329	85.32	29200	-37.29	20240405	9880	85.32	20240329	29200	-37.29	20240405	9880	85.32	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
135	20240503	111128	57	100.00	KOSPI		건설업	N	N	N	N		N	18620	-530	5	-2.77	7959582860	420053	47.49	19180	19590	18600	24850	13410	19150	18948.85	2.03	0	-11801	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4759	0.00	0.00	12	1.64	0.00	0.00	29200	20240405	-36.23	9880	20240329	88.46	29200	-36.23	20240405	9880	88.46	20240329	29200	-36.23	20240405	9880	88.46	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
136	20240503	101123	57	100.00	KOSPI		건설업	N	N	N	N		N	18930	-220	5	-1.15	5281348500	277149	31.33	19180	19590	18800	24850	13410	19150	19055.88	2.03	0	2230	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4839	0.00	0.00	12	1.08	0.00	0.00	29200	20240405	-35.17	9880	20240329	91.60	29200	-35.17	20240405	9880	91.60	20240329	29200	-35.17	20240405	9880	91.60	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
137	20240503	091120	57	100.00	KOSPI		건설업	N	N	N	N		N	19260	110	2	0.57	1257464890	65086	7.36	19180	19590	19170	24850	13410	19150	19320.88	2.03	0	-6999	20230	19690	19370	18830	18510	19530	18670	51	5700	200	13400	10	1	25560170	4923	0.00	0.00	12	0.25	0.00	0.00	29200	20240405	-34.04	9880	20240329	94.94	29200	-34.04	20240405	9880	94.94	20240329	29200	-34.04	20240405	9880	94.94	20240329	0.28	N	475150	200	51 억		518364	N	N	25	N	00	N
138	20240502	161112	57	100.00	KOSPI		건설업	N	N	N	N		N	19150	-840	5	-4.20	16900979360	871093	85.29	19900	19910	19050	25950	14000	19990	19402.39	1.98	0	12093	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4895	0.00	0.00	12	3.41	0.00	0.00	29200	20240405	-34.42	9880	20240329	93.83	29200	-34.42	20240405	9880	93.83	20240329	29200	-34.42	20240405	9880	93.83	20240329	0.28	N	475150	200	51 억		507048	N	N	25	N	00	N
139	20240502	151117	57	100.00	KOSPI		건설업	N	N	N	N		N	19290	-700	5	-3.50	16069222350	827711	81.04	19900	19910	19050	25950	14000	19990	19413.50	1.98	0	12579	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4931	0.00	0.00	12	3.24	0.00	0.00	29200	20240405	-33.94	9880	20240329	95.24	29200	-33.94	20240405	9880	95.24	20240329	29200	-33.94	20240405	9880	95.24	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
140	20240502	141115	57	100.00	KOSPI		건설업	N	N	N	N		N	19290	-700	5	-3.50	14668022440	755032	73.92	19900	19910	19050	25950	14000	19990	19426.44	1.98	0	15385	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4931	0.00	0.00	12	2.95	0.00	0.00	29200	20240405	-33.94	9880	20240329	95.24	29200	-33.94	20240405	9880	95.24	20240329	29200	-33.94	20240405	9880	95.24	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
141	20240502	131108	57	100.00	KOSPI		건설업	N	N	N	N		N	19260	-730	5	-3.65	13081514200	672599	65.85	19900	19910	19050	25950	14000	19990	19448.57	1.98	0	10128	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4923	0.00	0.00	12	2.63	0.00	0.00	29200	20240405	-34.04	9880	20240329	94.94	29200	-34.04	20240405	9880	94.94	20240329	29200	-34.04	20240405	9880	94.94	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
142	20240502	121108	57	100.00	KOSPI		건설업	N	N	N	N		N	19320	-670	5	-3.35	11418885640	587126	57.48	19900	19910	19050	25950	14000	19990	19448.06	1.98	0	8952	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4938	0.00	0.00	12	2.30	0.00	0.00	29200	20240405	-33.84	9880	20240329	95.55	29200	-33.84	20240405	9880	95.55	20240329	29200	-33.84	20240405	9880	95.55	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
143	20240502	111105	57	100.00	KOSPI		건설업	N	N	N	N		N	19350	-640	5	-3.20	7969237830	407423	39.89	19900	19910	19350	25950	14000	19990	19559.28	1.98	0	3671	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4946	0.00	0.00	12	1.59	0.00	0.00	29200	20240405	-33.73	9880	20240329	95.85	29200	-33.73	20240405	9880	95.85	20240329	29200	-33.73	20240405	9880	95.85	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
144	20240502	101105	57	100.00	KOSPI		건설업	N	N	N	N		N	19550	-440	5	-2.20	5227047160	266495	26.09	19900	19910	19400	25950	14000	19990	19612.95	1.98	0	-507	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4997	0.00	0.00	12	1.04	0.00	0.00	29200	20240405	-33.05	9880	20240329	97.87	29200	-33.05	20240405	9880	97.87	20240329	29200	-33.05	20240405	9880	97.87	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N
145	20240502	091103	57	100.00	KOSPI		건설업	N	N	N	N		N	19540	-450	5	-2.25	2326340270	118707	11.62	19900	19910	19400	25950	14000	19990	19594.72	1.98	0	-5882	21370	20680	20210	19520	19050	20445	19285	51	5960	200	13990	10	1	25560170	4994	0.00	0.00	12	0.46	0.00	0.00	29200	20240405	-33.08	9880	20240329	97.77	29200	-33.08	20240405	9880	97.77	20240329	29200	-33.08	20240405	9880	97.77	20240329	0.28	N	475150	200	51 억		507048	N	N	4	N	00	N