KissMeData/013580/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	160316	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	60	2	0.44	376369970	27184	138.79	13900	13940	13610	17810	9590	13700	13845.28	6.51	0	-1808	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1229	2.60	0.15	12	0.30	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	12630	8.95	20240419	19570	-29.69	20230619	12460	10.43	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
3	20240430	150315	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	60	2	0.44	369101330	26658	136.10	13900	13940	13610	17810	9590	13700	13845.80	6.51	0	-1689	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1229	2.60	0.15	12	0.30	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	12630	8.95	20240419	19570	-29.69	20230619	12460	10.43	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
4	20240430	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	130	2	0.95	345083040	24915	127.20	13900	13940	13610	17810	9590	13700	13850.41	6.51	0	-2332	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1235	2.61	0.15	12	0.28	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
5	20240430	130315	57	100.00	KOSPI		건설업	N	N	N	N		N	13860	160	2	1.17	265416870	19150	97.77	13900	13940	13610	17810	9590	13700	13859.89	6.51	0	-2551	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1238	2.62	0.15	12	0.21	5290.00	89706.00	19570	20230619	-29.18	12460	20231020	11.24	15430	-10.17	20240219	12630	9.74	20240419	19570	-29.18	20230619	12460	11.24	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
6	20240430	120316	57	100.00	KOSPI		건설업	N	N	N	N		N	13870	170	2	1.24	215285980	15528	79.28	13900	13940	13610	17810	9590	13700	13864.37	6.51	0	-2635	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1239	2.62	0.15	12	0.17	5290.00	89706.00	19570	20230619	-29.13	12460	20231020	11.32	15430	-10.11	20240219	12630	9.82	20240419	19570	-29.13	20230619	12460	11.32	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
7	20240430	110314	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	200	2	1.46	187323390	13514	68.99	13900	13940	13610	17810	9590	13700	13861.43	6.51	0	-2690	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1241	2.63	0.15	12	0.15	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
8	20240430	100313	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	200	2	1.46	140001510	10107	51.60	13900	13940	13610	17810	9590	13700	13851.94	6.51	0	-2303	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1241	2.63	0.15	12	0.11	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
9	20240430	090321	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	-10	5	-0.07	16827260	1217	6.21	13900	13900	13690	17810	9590	13700	13826.84	6.51	0	-192	14193	13946	13653	13406	13113	14070	13530	447	4110	5000	10130	10	1	8930907	1223	2.59	0.15	12	0.01	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.78	N	013580	5000	446 억		581138	N	N	0	N	00	N
10	20240429	160313	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	340	2	2.54	265491560	19465	237.03	13360	13900	13360	17360	9360	13360	13639.43	6.52	0	-1102	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1224	2.59	0.15	12	0.22	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	19570	-29.99	20230619	12460	9.95	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
11	20240429	150314	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	370	2	2.77	261684640	19187	233.65	13360	13900	13360	17360	9360	13360	13638.64	6.52	0	-1113	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1226	2.60	0.15	12	0.21	5290.00	89706.00	19570	20230619	-29.84	12460	20231020	10.19	15430	-11.02	20240219	12630	8.71	20240419	19570	-29.84	20230619	12460	10.19	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
12	20240429	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	370	2	2.77	249453100	18294	222.77	13360	13900	13360	17360	9360	13360	13635.79	6.52	0	-1197	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1226	2.60	0.15	12	0.20	5290.00	89706.00	19570	20230619	-29.84	12460	20231020	10.19	15430	-11.02	20240219	12630	8.71	20240419	19570	-29.84	20230619	12460	10.19	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
13	20240429	130314	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	240	2	1.80	123021700	9095	110.75	13360	13600	13360	17360	9360	13360	13526.30	6.52	0	-30	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1215	2.57	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
14	20240429	120313	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	240	2	1.80	109986220	8136	99.07	13360	13600	13360	17360	9360	13360	13518.46	6.52	0	-341	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1215	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
15	20240429	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	13570	210	2	1.57	89201070	6605	80.43	13360	13600	13360	17360	9360	13360	13505.08	6.52	0	-318	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1212	2.57	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.66	12460	20231020	8.91	15430	-12.05	20240219	12630	7.44	20240419	19570	-30.66	20230619	12460	8.91	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
16	20240429	100314	57	100.00	KOSPI		건설업	N	N	N	N		N	13520	160	2	1.20	54141420	4018	48.93	13360	13600	13360	17360	9360	13360	13474.72	6.52	0	-106	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1207	2.56	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.91	12460	20231020	8.51	15430	-12.38	20240219	12630	7.05	20240419	19570	-30.91	20230619	12460	8.51	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
17	20240429	090314	57	100.00	KOSPI		건설업	N	N	N	N		N	13390	30	2	0.22	2952800	221	2.69	13360	13390	13360	17360	9360	13360	13361.09	6.52	0	-23	13546	13452	13346	13252	13146	13500	13300	447	4000	5000	9880	10	1	8930907	1196	2.53	0.15	12	0.00	5290.00	89706.00	19570	20230619	-31.58	12460	20231020	7.46	15430	-13.22	20240219	12630	6.02	20240419	19570	-31.58	20230619	12460	7.46	20231020	1.78	N	013580	5000	446 억		581873	N	N	3	N	00	N
18	20240426	160313	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	30	2	0.23	107954690	8092	114.83	13300	13440	13240	17320	9340	13330	13340.92	6.52	0	-531	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1193	2.53	0.15	12	0.09	5290.00	89706.00	19570	20230619	-31.73	12460	20231020	7.22	15430	-13.42	20240219	12630	5.78	20240419	19570	-31.73	20230619	12460	7.22	20231020	1.77	N	013580	5000	446 억		582444	N	N	3	N	00	N
19	20240426	150314	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-20	5	-0.15	98395970	7376	104.67	13300	13440	13240	17320	9340	13330	13340.02	6.52	0	-486	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1189	2.52	0.15	12	0.08	5290.00	89706.00	19570	20230619	-31.99	12460	20231020	6.82	15430	-13.74	20240219	12630	5.38	20240419	19570	-31.99	20230619	12460	6.82	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
20	20240426	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	30	2	0.23	89378670	6699	95.06	13300	13440	13240	17320	9340	13330	13342.09	6.52	0	-573	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1193	2.53	0.15	12	0.08	5290.00	89706.00	19570	20230619	-31.73	12460	20231020	7.22	15430	-13.42	20240219	12630	5.78	20240419	19570	-31.73	20230619	12460	7.22	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
21	20240426	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	40	2	0.30	62489060	4682	66.44	13300	13440	13240	17320	9340	13330	13346.66	6.52	0	-457	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1194	2.53	0.15	12	0.05	5290.00	89706.00	19570	20230619	-31.68	12460	20231020	7.30	15430	-13.35	20240219	12630	5.86	20240419	19570	-31.68	20230619	12460	7.30	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
22	20240426	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	20	2	0.15	52915450	3966	56.28	13300	13410	13240	17320	9340	13330	13342.27	6.52	0	-291	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1192	2.52	0.15	12	0.04	5290.00	89706.00	19570	20230619	-31.78	12460	20231020	7.14	15430	-13.48	20240219	12630	5.70	20240419	19570	-31.78	20230619	12460	7.14	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
23	20240426	110312	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	30	2	0.23	48012840	3598	51.06	13300	13410	13240	17320	9340	13330	13344.31	6.52	0	-75	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1193	2.53	0.15	12	0.04	5290.00	89706.00	19570	20230619	-31.73	12460	20231020	7.22	15430	-13.42	20240219	12630	5.78	20240419	19570	-31.73	20230619	12460	7.22	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
24	20240426	100312	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	40	2	0.30	25115630	1886	26.76	13300	13390	13240	17320	9340	13330	13316.88	6.52	0	39	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1194	2.53	0.15	12	0.02	5290.00	89706.00	19570	20230619	-31.68	12460	20231020	7.30	15430	-13.35	20240219	12630	5.86	20240419	19570	-31.68	20230619	12460	7.30	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
25	20240426	090314	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	-70	5	-0.53	3756900	283	4.02	13300	13300	13260	17320	9340	13330	13275.27	6.52	0	76	13430	13380	13300	13250	13170	13405	13275	447	3990	5000	9860	10	1	8930907	1184	2.51	0.15	12	0.00	5290.00	89706.00	19570	20230619	-32.24	12460	20231020	6.42	15430	-14.06	20240219	12630	4.99	20240419	19570	-32.24	20230619	12460	6.42	20231020	1.77	N	013580	5000	446 억		582444	N	N	0	N	00	N
26	20240425	160311	57	100.00	KOSPI		건설업	N	N	N	N		N	13330	100	2	0.76	93672820	7047	98.93	13290	13350	13220	17190	9270	13230	13292.58	6.52	0	531	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1190	2.52	0.15	12	0.08	5290.00	89706.00	19570	20230619	-31.89	12460	20231020	6.98	15430	-13.61	20240219	12630	5.54	20240419	19570	-31.89	20230619	12460	6.98	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
27	20240425	150314	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	70	2	0.53	84237430	6339	88.99	13290	13350	13220	17190	9270	13230	13288.76	6.52	0	545	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1188	2.51	0.15	12	0.07	5290.00	89706.00	19570	20230619	-32.04	12460	20231020	6.74	15430	-13.80	20240219	12630	5.30	20240419	19570	-32.04	20230619	12460	6.74	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
28	20240425	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	50	2	0.38	78193590	5885	82.62	13290	13350	13220	17190	9270	13230	13286.93	6.52	0	563	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1186	2.51	0.15	12	0.07	5290.00	89706.00	19570	20230619	-32.14	12460	20231020	6.58	15430	-13.93	20240219	12630	5.15	20240419	19570	-32.14	20230619	12460	6.58	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
29	20240425	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	13340	110	2	0.83	58367970	4395	61.70	13290	13340	13220	17190	9270	13230	13280.54	6.52	0	849	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1191	2.52	0.15	12	0.05	5290.00	89706.00	19570	20230619	-31.83	12460	20231020	7.06	15430	-13.55	20240219	12630	5.62	20240419	19570	-31.83	20230619	12460	7.06	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
30	20240425	120311	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	80	2	0.60	55479450	4178	58.66	13290	13320	13220	17190	9270	13230	13278.95	6.52	0	756	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1189	2.52	0.15	12	0.05	5290.00	89706.00	19570	20230619	-31.99	12460	20231020	6.82	15430	-13.74	20240219	12630	5.38	20240419	19570	-31.99	20230619	12460	6.82	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
31	20240425	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	20	2	0.15	38100910	2871	40.31	13290	13300	13220	17190	9270	13230	13270.95	6.52	0	288	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1183	2.50	0.15	12	0.03	5290.00	89706.00	19570	20230619	-32.29	12460	20231020	6.34	15430	-14.13	20240219	12630	4.91	20240419	19570	-32.29	20230619	12460	6.34	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
32	20240425	100312	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	70	2	0.53	17320660	1305	18.32	13290	13300	13220	17190	9270	13230	13272.54	6.52	0	263	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1188	2.51	0.15	12	0.01	5290.00	89706.00	19570	20230619	-32.04	12460	20231020	6.74	15430	-13.80	20240219	12630	5.30	20240419	19570	-32.04	20230619	12460	6.74	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
33	20240425	090312	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	70	2	0.53	1953740	147	2.06	13290	13300	13290	17190	9270	13230	13290.75	6.52	0	-9	13343	13286	13183	13126	13023	13315	13155	447	3960	5000	9790	10	1	8930907	1188	2.51	0.15	12	0.00	5290.00	89706.00	19570	20230619	-32.04	12460	20231020	6.74	15430	-13.80	20240219	12630	5.30	20240419	19570	-32.04	20230619	12460	6.74	20231020	1.78	N	013580	5000	446 억		581912	N	N	0	N	00	N
34	20240424	160310	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	150	2	1.15	93958890	7123	87.87	13080	13240	13080	17000	9160	13080	13190.92	6.52	0	-387	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1182	2.50	0.15	12	0.08	5290.00	89706.00	19570	20230619	-32.40	12460	20231020	6.18	15430	-14.26	20240219	12630	4.75	20240419	19570	-32.40	20230619	12460	6.18	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
35	20240424	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	160	2	1.22	85737460	6501	80.20	13080	13240	13080	17000	9160	13080	13188.35	6.52	0	2	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1182	2.50	0.15	12	0.07	5290.00	89706.00	19570	20230619	-32.35	12460	20231020	6.26	15430	-14.19	20240219	12630	4.83	20240419	19570	-32.35	20230619	12460	6.26	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
36	20240424	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	130	2	0.99	71342930	5412	66.77	13080	13240	13080	17000	9160	13080	13182.36	6.52	0	45	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1180	2.50	0.15	12	0.06	5290.00	89706.00	19570	20230619	-32.50	12460	20231020	6.02	15430	-14.39	20240219	12630	4.59	20240419	19570	-32.50	20230619	12460	6.02	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
37	20240424	130315	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	120	2	0.92	61043100	4631	57.13	13080	13240	13080	17000	9160	13080	13181.41	6.52	0	-324	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1179	2.50	0.15	12	0.05	5290.00	89706.00	19570	20230619	-32.55	12460	20231020	5.94	15430	-14.45	20240219	12630	4.51	20240419	19570	-32.55	20230619	12460	5.94	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
38	20240424	120311	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	140	2	1.07	40862480	3097	38.21	13080	13240	13080	17000	9160	13080	13194.21	6.52	0	-452	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1181	2.50	0.15	12	0.03	5290.00	89706.00	19570	20230619	-32.45	12460	20231020	6.10	15430	-14.32	20240219	12630	4.67	20240419	19570	-32.45	20230619	12460	6.10	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
39	20240424	110310	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	150	2	1.15	33401410	2533	31.25	13080	13240	13080	17000	9160	13080	13186.50	6.52	0	-440	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1182	2.50	0.15	12	0.03	5290.00	89706.00	19570	20230619	-32.40	12460	20231020	6.18	15430	-14.26	20240219	12630	4.75	20240419	19570	-32.40	20230619	12460	6.18	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
40	20240424	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	100	2	0.76	16363650	1243	15.33	13080	13240	13080	17000	9160	13080	13164.64	6.52	0	-67	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1177	2.49	0.15	12	0.01	5290.00	89706.00	19570	20230619	-32.65	12460	20231020	5.78	15430	-14.58	20240219	12630	4.35	20240419	19570	-32.65	20230619	12460	5.78	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
41	20240424	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	13240	160	2	1.22	1465330	112	1.38	13080	13240	13080	17000	9160	13080	13083.30	6.52	0	-12	13340	13210	13120	12990	12900	13165	12945	447	3920	5000	9670	10	1	8930907	1182	2.50	0.15	12	0.00	5290.00	89706.00	19570	20230619	-32.35	12460	20231020	6.26	15430	-14.19	20240219	12630	4.83	20240419	19570	-32.35	20230619	12460	6.26	20231020	1.78	N	013580	5000	446 억		582318	N	N	0	N	00	N
42	20240423	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-120	5	-0.91	106434190	8106	92.05	13170	13250	13030	17160	9240	13200	13130.12	6.53	0	-264	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1168	2.47	0.15	12	0.09	5290.00	89706.00	19570	20230619	-33.16	12460	20231020	4.98	15430	-15.23	20240219	12630	3.56	20240419	19570	-33.16	20230619	12460	4.98	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
43	20240423	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-100	5	-0.76	93858010	7145	81.14	13170	13250	13030	17160	9240	13200	13135.93	6.53	0	-199	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1170	2.48	0.15	12	0.08	5290.00	89706.00	19570	20230619	-33.06	12460	20231020	5.14	15430	-15.10	20240219	12630	3.72	20240419	19570	-33.06	20230619	12460	5.14	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
44	20240423	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	13170	-30	5	-0.23	81688550	6218	70.61	13170	13250	13030	17160	9240	13200	13137.15	6.53	0	125	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1176	2.49	0.15	12	0.07	5290.00	89706.00	19570	20230619	-32.70	12460	20231020	5.70	15430	-14.65	20240219	12630	4.28	20240419	19570	-32.70	20230619	12460	5.70	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
45	20240423	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	13160	-40	5	-0.30	76186250	5800	65.86	13170	13250	13030	17160	9240	13200	13135.25	6.53	0	66	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1175	2.49	0.15	12	0.06	5290.00	89706.00	19570	20230619	-32.75	12460	20231020	5.62	15430	-14.71	20240219	12630	4.20	20240419	19570	-32.75	20230619	12460	5.62	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
46	20240423	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	13110	-90	5	-0.68	71940500	5477	62.20	13170	13250	13030	17160	9240	13200	13134.69	6.53	0	3	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1171	2.48	0.15	12	0.06	5290.00	89706.00	19570	20230619	-33.01	12460	20231020	5.22	15430	-15.04	20240219	12630	3.80	20240419	19570	-33.01	20230619	12460	5.22	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
47	20240423	110309	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	-130	5	-0.98	43383610	3292	37.38	13170	13250	13070	17160	9240	13200	13178.31	6.53	0	-317	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1167	2.47	0.15	12	0.04	5290.00	89706.00	19570	20230619	-33.21	12460	20231020	4.90	15430	-15.29	20240219	12630	3.48	20240419	19570	-33.21	20230619	12460	4.90	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
48	20240423	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	30	2	0.23	20702190	1569	17.82	13170	13250	13150	17160	9240	13200	13194.41	6.53	0	630	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1182	2.50	0.15	12	0.02	5290.00	89706.00	19570	20230619	-32.40	12460	20231020	6.18	15430	-14.26	20240219	12630	4.75	20240419	19570	-32.40	20230619	12460	6.18	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
49	20240423	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	13170	-30	5	-0.23	2199930	167	1.90	13170	13170	13150	17160	9240	13200	13167.84	6.53	0	22	13500	13350	13050	12900	12600	13425	12975	447	3960	5000	9760	10	1	8930907	1176	2.49	0.15	12	0.00	5290.00	89706.00	19570	20230619	-32.70	12460	20231020	5.70	15430	-14.65	20240219	12630	4.28	20240419	19570	-32.70	20230619	12460	5.70	20231020	1.83	N	013580	5000	446 억		582918	N	N	0	N	00	N
50	20240422	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	430	2	3.37	114560320	8806	59.53	12770	13200	12750	16600	8940	12770	13006.59	6.51	0	1330	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1179	2.50	0.15	12	0.10	5290.00	89706.00	19570	20230619	-32.55	12460	20231020	5.94	15430	-14.45	20240219	12630	4.51	20240419	19570	-32.55	20230619	12460	5.94	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
51	20240422	150307	57	100.00	KOSPI		건설업	N	N	N	N		N	13020	250	2	1.96	81522850	6291	42.53	12770	13050	12750	16600	8940	12770	12959.25	6.51	0	1145	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1163	2.46	0.15	12	0.07	5290.00	89706.00	19570	20230619	-33.47	12460	20231020	4.49	15430	-15.62	20240219	12630	3.09	20240419	19570	-33.47	20230619	12460	4.49	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
52	20240422	140308	57	100.00	KOSPI		건설업	N	N	N	N		N	12990	220	2	1.72	61877530	4780	32.31	12770	13050	12750	16600	8940	12770	12945.83	6.51	0	231	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1160	2.46	0.14	12	0.05	5290.00	89706.00	19570	20230619	-33.62	12460	20231020	4.25	15430	-15.81	20240219	12630	2.85	20240419	19570	-33.62	20230619	12460	4.25	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
53	20240422	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	240	2	1.88	53933440	4169	28.18	12770	13050	12750	16600	8940	12770	12937.58	6.51	0	223	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1162	2.46	0.15	12	0.05	5290.00	89706.00	19570	20230619	-33.52	12460	20231020	4.41	15430	-15.68	20240219	12630	3.01	20240419	19570	-33.52	20230619	12460	4.41	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
54	20240422	120307	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	190	2	1.49	46330930	3585	24.23	12770	13000	12750	16600	8940	12770	12924.41	6.51	0	312	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1157	2.45	0.14	12	0.04	5290.00	89706.00	19570	20230619	-33.78	12460	20231020	4.01	15430	-16.01	20240219	12630	2.61	20240419	19570	-33.78	20230619	12460	4.01	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
55	20240422	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	210	2	1.64	36728910	2844	19.23	12770	13000	12750	16600	8940	12770	12915.55	6.51	0	384	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1159	2.45	0.14	12	0.03	5290.00	89706.00	19570	20230619	-33.67	12460	20231020	4.17	15430	-15.88	20240219	12630	2.77	20240419	19570	-33.67	20230619	12460	4.17	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
56	20240422	100308	57	100.00	KOSPI		건설업	N	N	N	N		N	12990	220	2	1.72	26731750	2074	14.02	12770	13000	12750	16600	8940	12770	12890.14	6.51	0	319	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1160	2.46	0.14	12	0.02	5290.00	89706.00	19570	20230619	-33.62	12460	20231020	4.25	15430	-15.81	20240219	12630	2.85	20240419	19570	-33.62	20230619	12460	4.25	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
57	20240422	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	12760	-10	5	-0.08	2234580	175	1.18	12770	12770	12760	16600	8940	12770	12768.90	6.51	0	-3	13036	12902	12766	12632	12496	12835	12565	447	3830	5000	9440	10	1	8930907	1140	2.41	0.14	12	0.00	5290.00	89706.00	19570	20230619	-34.80	12460	20231020	2.41	15430	-17.30	20240219	12630	1.03	20240419	19570	-34.80	20230619	12460	2.41	20231020	1.83	N	013580	5000	446 억		581251	N	N	0	N	00	N
58	20240419	160257	57	100.00	KOSPI		건설업	N	N	N	N		N	12770	-150	5	-1.16	188222030	14788	91.29	12900	12900	12630	16790	9050	12920	12727.60	6.51	0	-85	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1140	2.41	0.14	12	0.17	5290.00	89706.00	19570	20230619	-34.75	12460	20231020	2.49	15430	-17.24	20240219	12630	1.11	20240419	19570	-34.75	20230619	12460	2.49	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
59	20240419	150258	57	100.00	KOSPI		건설업	N	N	N	N		N	12860	-60	5	-0.46	158085850	12428	76.72	12900	12900	12630	16790	9050	12920	12719.60	6.51	0	158	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1149	2.43	0.14	12	0.14	5290.00	89706.00	19570	20230619	-34.29	12460	20231020	3.21	15430	-16.66	20240219	12630	1.82	20240419	19570	-34.29	20230619	12460	3.21	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
60	20240419	140256	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	-120	5	-0.93	153576810	12076	74.55	12900	12900	12630	16790	9050	12920	12716.97	6.51	0	136	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1143	2.42	0.14	12	0.14	5290.00	89706.00	19570	20230619	-34.59	12460	20231020	2.73	15430	-17.04	20240219	12630	1.35	20240419	19570	-34.59	20230619	12460	2.73	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
61	20240419	130258	57	100.00	KOSPI		건설업	N	N	N	N		N	12740	-180	5	-1.39	145954460	11481	70.87	12900	12900	12630	16790	9050	12920	12712.10	6.51	0	252	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1138	2.41	0.14	12	0.13	5290.00	89706.00	19570	20230619	-34.90	12460	20231020	2.25	15430	-17.43	20240219	12630	0.87	20240419	19570	-34.90	20230619	12460	2.25	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
62	20240419	120257	57	100.00	KOSPI		건설업	N	N	N	N		N	12640	-280	5	-2.17	127108080	9997	61.71	12900	12900	12630	16790	9050	12920	12713.94	6.51	0	181	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1129	2.39	0.14	12	0.11	5290.00	89706.00	19570	20230619	-35.41	12460	20231020	1.44	15430	-18.08	20240219	12630	0.08	20240419	19570	-35.41	20230619	12460	1.44	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
63	20240419	110258	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-100	5	-0.77	29327520	2291	14.14	12900	12900	12720	16790	9050	12920	12799.45	6.51	0	-353	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1145	2.42	0.14	12	0.03	5290.00	89706.00	19570	20230619	-34.49	12460	20231020	2.89	15430	-16.92	20240219	12700	0.94	20240418	19570	-34.49	20230619	12460	2.89	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
64	20240419	100257	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-100	5	-0.77	14102420	1100	6.79	12900	12900	12800	16790	9050	12920	12817.30	6.51	0	-257	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1145	2.42	0.14	12	0.01	5290.00	89706.00	19570	20230619	-34.49	12460	20231020	2.89	15430	-16.92	20240219	12700	0.94	20240418	19570	-34.49	20230619	12460	2.89	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
65	20240419	090255	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	-50	5	-0.39	1018680	79	0.49	12900	12900	12870	16790	9050	12920	12876.52	6.51	0	-7	13120	13020	12860	12760	12600	12940	12680	447	3870	5000	9560	10	1	8930907	1149	2.43	0.14	12	0.00	5290.00	89706.00	19570	20230619	-34.24	12460	20231020	3.29	15430	-16.59	20240219	12700	1.34	20240418	19570	-34.24	20230619	12460	3.29	20231020	1.84	N	013580	5000	446 억		581476	N	N	0	N	00	N
66	20240418	160255	57	100.00	KOSPI		건설업	N	N	N	N		N	12920	190	2	1.49	207959000	16198	104.43	12960	12960	12700	16540	8920	12730	12838.56	6.56	0	-4589	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1154	2.44	0.14	12	0.18	5290.00	89706.00	19570	20230619	-33.98	12460	20231020	3.69	15430	-16.27	20240219	12700	1.73	20240418	19570	-33.98	20230619	12460	3.69	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
67	20240418	150256	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	150	2	1.18	200577240	15624	100.73	12960	12960	12700	16540	8920	12730	12837.76	6.56	0	-4623	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1150	2.43	0.14	12	0.17	5290.00	89706.00	19570	20230619	-34.18	12460	20231020	3.37	15430	-16.53	20240219	12700	1.42	20240418	19570	-34.18	20230619	12460	3.37	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
68	20240418	140257	57	100.00	KOSPI		건설업	N	N	N	N		N	12860	130	2	1.02	190854700	14869	95.86	12960	12960	12700	16540	8920	12730	12835.75	6.56	0	-4617	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1149	2.43	0.14	12	0.17	5290.00	89706.00	19570	20230619	-34.29	12460	20231020	3.21	15430	-16.66	20240219	12700	1.26	20240418	19570	-34.29	20230619	12460	3.21	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
69	20240418	130257	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	110	2	0.86	77558320	6046	38.98	12960	12960	12700	16540	8920	12730	12828.04	6.56	0	-1310	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1147	2.43	0.14	12	0.07	5290.00	89706.00	19570	20230619	-34.39	12460	20231020	3.05	15430	-16.79	20240219	12700	1.10	20240418	19570	-34.39	20230619	12460	3.05	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
70	20240418	120255	57	100.00	KOSPI		건설업	N	N	N	N		N	12830	100	2	0.79	58704990	4577	29.51	12960	12960	12700	16540	8920	12730	12826.08	6.56	0	-670	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1146	2.43	0.14	12	0.05	5290.00	89706.00	19570	20230619	-34.44	12460	20231020	2.97	15430	-16.85	20240219	12700	1.02	20240418	19570	-34.44	20230619	12460	2.97	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
71	20240418	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	12840	110	2	0.86	42231820	3294	21.24	12960	12960	12700	16540	8920	12730	12820.83	6.56	0	321	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1147	2.43	0.14	12	0.04	5290.00	89706.00	19570	20230619	-34.39	12460	20231020	3.05	15430	-16.79	20240219	12700	1.10	20240418	19570	-34.39	20230619	12460	3.05	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
72	20240418	100256	57	100.00	KOSPI		건설업	N	N	N	N		N	12890	160	2	1.26	29373970	2295	14.80	12960	12960	12700	16540	8920	12730	12799.12	6.56	0	258	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1151	2.44	0.14	12	0.03	5290.00	89706.00	19570	20230619	-34.13	12460	20231020	3.45	15430	-16.46	20240219	12700	1.50	20240418	19570	-34.13	20230619	12460	3.45	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
73	20240418	090256	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	220	2	1.73	310960	24	0.15	12960	12960	12950	16540	8920	12730	12956.67	6.56	0	8	13090	12910	12820	12640	12550	12865	12595	447	3810	5000	9420	10	1	8930907	1157	2.45	0.14	12	0.00	5290.00	89706.00	19570	20230619	-33.83	12460	20231020	3.93	15430	-16.07	20240219	12730	1.73	20240417	19570	-33.83	20230619	12460	3.93	20231020	1.84	N	013580	5000	446 억		586003	N	N	0	N	00	N
74	20240417	160253	57	100.00	KOSPI		건설업	N	N	N	N		N	12730	-160	5	-1.24	198711730	15511	253.95	12790	13000	12730	16750	9030	12890	12812.63	6.66	0	-8356	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1137	2.41	0.14	12	0.17	5290.00	89706.00	19570	20230619	-34.95	12460	20231020	2.17	15430	-17.50	20240219	12730	0.00	20240417	19570	-34.95	20230619	12460	2.17	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
75	20240417	150257	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-70	5	-0.54	143990850	11224	183.76	12790	13000	12790	16750	9030	12890	12828.79	6.66	0	-6673	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1145	2.42	0.14	12	0.13	5290.00	89706.00	19570	20230619	-34.49	12460	20231020	2.89	15430	-16.92	20240219	12790	0.23	20240417	19570	-34.49	20230619	12460	2.89	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
76	20240417	140256	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-70	5	-0.54	134459360	10480	171.58	12790	13000	12790	16750	9030	12890	12830.04	6.66	0	-6123	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1145	2.42	0.14	12	0.12	5290.00	89706.00	19570	20230619	-34.49	12460	20231020	2.89	15430	-16.92	20240219	12790	0.23	20240417	19570	-34.49	20230619	12460	2.89	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
77	20240417	130257	57	100.00	KOSPI		건설업	N	N	N	N		N	12810	-80	5	-0.62	128910030	10047	164.49	12790	13000	12790	16750	9030	12890	12830.65	6.66	0	-5820	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1144	2.42	0.14	12	0.11	5290.00	89706.00	19570	20230619	-34.54	12460	20231020	2.81	15430	-16.98	20240219	12790	0.16	20240417	19570	-34.54	20230619	12460	2.81	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
78	20240417	120256	57	100.00	KOSPI		건설업	N	N	N	N		N	12820	-70	5	-0.54	113646850	8856	144.99	12790	13000	12790	16750	9030	12890	12832.69	6.66	0	-5112	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1145	2.42	0.14	12	0.10	5290.00	89706.00	19570	20230619	-34.49	12460	20231020	2.89	15430	-16.92	20240219	12790	0.23	20240417	19570	-34.49	20230619	12460	2.89	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
79	20240417	110257	57	100.00	KOSPI		건설업	N	N	N	N		N	12800	-90	5	-0.70	75930950	5914	96.82	12790	13000	12790	16750	9030	12890	12839.11	6.66	0	-2209	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1143	2.42	0.14	12	0.07	5290.00	89706.00	19570	20230619	-34.59	12460	20231020	2.73	15430	-17.04	20240219	12790	0.08	20240417	19570	-34.59	20230619	12460	2.73	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
80	20240417	100255	57	100.00	KOSPI		건설업	N	N	N	N		N	12940	50	2	0.39	25089900	1951	31.94	12790	13000	12790	16750	9030	12890	12859.88	6.66	0	277	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1156	2.45	0.14	12	0.02	5290.00	89706.00	19570	20230619	-33.88	12460	20231020	3.85	15430	-16.14	20240219	12790	1.17	20240417	19570	-33.88	20230619	12460	3.85	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
81	20240417	090256	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	110	2	0.85	7613340	595	9.74	12790	13000	12790	16750	9030	12890	12794.08	6.66	0	9	13110	13000	12920	12810	12730	12960	12770	447	3860	5000	9530	10	1	8930907	1161	2.46	0.14	12	0.01	5290.00	89706.00	19570	20230619	-33.57	12460	20231020	4.33	15430	-15.75	20240219	12790	1.64	20240417	19570	-33.57	20230619	12460	4.33	20231020	1.79	N	013580	5000	446 억		594966	N	N	3	N	00	N
82	20240416	160257	57	100.00	KOSPI		건설업	N	N	N	N		N	12890	-120	5	-0.92	77370650	6001	32.61	13020	13030	12840	16910	9110	13010	12892.96	6.67	0	-872	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1151	2.44	0.14	12	0.07	5290.00	89706.00	19570	20230619	-34.13	12460	20231020	3.45	15430	-16.46	20240219	12800	0.70	20240415	19570	-34.13	20230619	12460	3.45	20231020	1.79	N	013580	5000	446 억		595938	N	N	3	N	00	N
83	20240416	150255	57	100.00	KOSPI		건설업	N	N	N	N		N	12940	-70	5	-0.54	75049900	5821	31.63	13020	13030	12840	16910	9110	13010	12892.96	6.67	0	-868	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1156	2.45	0.14	12	0.07	5290.00	89706.00	19570	20230619	-33.88	12460	20231020	3.85	15430	-16.14	20240219	12800	1.09	20240415	19570	-33.88	20230619	12460	3.85	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
84	20240416	140254	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-110	5	-0.85	66980710	5195	28.23	13020	13030	12840	16910	9110	13010	12893.30	6.67	0	-857	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1152	2.44	0.14	12	0.06	5290.00	89706.00	19570	20230619	-34.08	12460	20231020	3.53	15430	-16.40	20240219	12800	0.78	20240415	19570	-34.08	20230619	12460	3.53	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
85	20240416	130255	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-130	5	-1.00	52309510	4056	22.04	13020	13030	12840	16910	9110	13010	12896.82	6.67	0	-813	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1150	2.43	0.14	12	0.05	5290.00	89706.00	19570	20230619	-34.18	12460	20231020	3.37	15430	-16.53	20240219	12800	0.62	20240415	19570	-34.18	20230619	12460	3.37	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
86	20240416	120257	57	100.00	KOSPI		건설업	N	N	N	N		N	12860	-150	5	-1.15	43256520	3352	18.22	13020	13030	12850	16910	9110	13010	12904.69	6.67	0	-812	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1149	2.43	0.14	12	0.04	5290.00	89706.00	19570	20230619	-34.29	12460	20231020	3.21	15430	-16.66	20240219	12800	0.47	20240415	19570	-34.29	20230619	12460	3.21	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
87	20240416	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	12950	-60	5	-0.46	31071650	2406	13.07	13020	13030	12850	16910	9110	13010	12914.24	6.67	0	-698	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1157	2.45	0.14	12	0.03	5290.00	89706.00	19570	20230619	-33.83	12460	20231020	3.93	15430	-16.07	20240219	12800	1.17	20240415	19570	-33.83	20230619	12460	3.93	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
88	20240416	100253	57	100.00	KOSPI		건설업	N	N	N	N		N	12900	-110	5	-0.85	14707720	1138	6.18	13020	13030	12850	16910	9110	13010	12924.18	6.67	0	-412	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1152	2.44	0.14	12	0.01	5290.00	89706.00	19570	20230619	-34.08	12460	20231020	3.53	15430	-16.40	20240219	12800	0.78	20240415	19570	-34.08	20230619	12460	3.53	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
89	20240416	090252	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	-10	5	-0.08	1367000	105	0.57	13020	13020	13000	16910	9110	13010	13019.05	6.67	0	-1	13190	13100	12950	12860	12710	13145	12905	447	3900	5000	9620	10	1	8930907	1161	2.46	0.14	12	0.00	5290.00	89706.00	19570	20230619	-33.57	12460	20231020	4.33	15430	-15.75	20240219	12800	1.56	20240415	19570	-33.57	20230619	12460	4.33	20231020	1.79	N	013580	5000	446 억		595938	N	N	7	N	00	N
90	20240415	160251	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	50	2	0.39	237189840	18384	38.28	12930	13040	12800	16840	9080	12960	12901.97	6.67	0	286	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1162	2.46	0.15	12	0.21	5290.00	89706.00	19570	20230619	-33.52	12460	20231020	4.41	15430	-15.68	20240219	12800	1.64	20240415	19570	-33.52	20230619	12460	4.41	20231020	1.79	N	013580	5000	446 억		595618	N	N	7	N	00	N
91	20240415	150253	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	20	2	0.15	221977900	17214	35.84	12930	13040	12800	16840	9080	12960	12895.20	6.67	0	69	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1159	2.45	0.14	12	0.19	5290.00	89706.00	19570	20230619	-33.67	12460	20231020	4.17	15430	-15.88	20240219	12800	1.41	20240415	19570	-33.67	20230619	12460	4.17	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
92	20240415	140251	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	20	2	0.15	198044220	15366	31.99	12930	13040	12800	16840	9080	12960	12888.47	6.67	0	908	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1159	2.45	0.14	12	0.17	5290.00	89706.00	19570	20230619	-33.67	12460	20231020	4.17	15430	-15.88	20240219	12800	1.41	20240415	19570	-33.67	20230619	12460	4.17	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
93	20240415	130251	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	40	2	0.31	156021390	12133	25.26	12930	13000	12800	16840	9080	12960	12859.26	6.67	0	1967	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1161	2.46	0.14	12	0.14	5290.00	89706.00	19570	20230619	-33.57	12460	20231020	4.33	15430	-15.75	20240219	12800	1.56	20240415	19570	-33.57	20230619	12460	4.33	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
94	20240415	120253	57	100.00	KOSPI		건설업	N	N	N	N		N	12880	-80	5	-0.62	122416560	9530	19.84	12930	12940	12800	16840	9080	12960	12845.39	6.67	0	967	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1150	2.43	0.14	12	0.11	5290.00	89706.00	19570	20230619	-34.18	12460	20231020	3.37	15430	-16.53	20240219	12800	0.62	20240415	19570	-34.18	20230619	12460	3.37	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
95	20240415	110253	57	100.00	KOSPI		건설업	N	N	N	N		N	12830	-130	5	-1.00	90618840	7057	14.69	12930	12940	12800	16840	9080	12960	12840.99	6.67	0	218	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1146	2.43	0.14	12	0.08	5290.00	89706.00	19570	20230619	-34.44	12460	20231020	2.97	15430	-16.85	20240219	12800	0.23	20240415	19570	-34.44	20230619	12460	2.97	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
96	20240415	100253	57	100.00	KOSPI		건설업	N	N	N	N		N	12890	-70	5	-0.54	67515810	5256	10.94	12930	12940	12800	16840	9080	12960	12845.47	6.67	0	-4	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1151	2.44	0.14	12	0.06	5290.00	89706.00	19570	20230619	-34.13	12460	20231020	3.45	15430	-16.46	20240219	12800	0.70	20240415	19570	-34.13	20230619	12460	3.45	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
97	20240415	090254	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	-90	5	-0.69	12492080	967	2.01	12930	12940	12870	16840	9080	12960	12918.39	6.67	0	-362	13540	13250	13100	12810	12660	13175	12735	447	3880	5000	9590	10	1	8930907	1149	2.43	0.14	12	0.01	5290.00	89706.00	19570	20230619	-34.24	12460	20231020	3.29	15430	-16.59	20240219	12870	0.00	20240415	19570	-34.24	20230619	12460	3.29	20231020	1.79	N	013580	5000	446 억		595618	N	N	128	N	00	N
98	20240412	160252	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	-260	5	-1.97	626309380	48029	213.21	13300	13390	12950	17180	9260	13220	13040.46	6.91	0	-20911	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1157	2.45	0.14	12	0.54	5290.00	89706.00	19570	20230619	-33.78	12460	20231020	4.01	15430	-16.01	20240219	12950	0.08	20240412	19570	-33.78	20230619	12460	4.01	20231020	1.79	N	013580	5000	446 억		617003	N	N	128	N	00	N
99	20240412	150252	57	100.00	KOSPI		건설업	N	N	N	N		N	12970	-250	5	-1.89	588659220	45126	200.32	13300	13390	12950	17180	9260	13220	13044.79	6.91	0	-20219	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1158	2.45	0.14	12	0.51	5290.00	89706.00	19570	20230619	-33.73	12460	20231020	4.09	15430	-15.94	20240219	12950	0.15	20240412	19570	-33.73	20230619	12460	4.09	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
100	20240412	140253	57	100.00	KOSPI		건설업	N	N	N	N		N	12990	-230	5	-1.74	415441140	31796	141.15	13300	13390	12950	17180	9260	13220	13065.83	6.91	0	-7730	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1160	2.46	0.14	12	0.36	5290.00	89706.00	19570	20230619	-33.62	12460	20231020	4.25	15430	-15.81	20240219	12950	0.31	20240412	19570	-33.62	20230619	12460	4.25	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
101	20240412	130251	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	-210	5	-1.59	342120060	26153	116.10	13300	13390	13000	17180	9260	13220	13081.48	6.91	0	-3255	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1162	2.46	0.15	12	0.29	5290.00	89706.00	19570	20230619	-33.52	12460	20231020	4.41	15430	-15.68	20240219	13000	0.08	20240412	19570	-33.52	20230619	12460	4.41	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
102	20240412	120252	57	100.00	KOSPI		건설업	N	N	N	N		N	13010	-210	5	-1.59	273240220	20859	92.60	13300	13390	13010	17180	9260	13220	13099.39	6.91	0	-1931	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1162	2.46	0.15	12	0.23	5290.00	89706.00	19570	20230619	-33.52	12460	20231020	4.41	15430	-15.68	20240219	13010	0.00	20240412	19570	-33.52	20230619	12460	4.41	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
103	20240412	110250	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	-160	5	-1.21	236949960	18077	80.25	13300	13390	13010	17180	9260	13220	13107.81	6.91	0	-1536	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1166	2.47	0.15	12	0.20	5290.00	89706.00	19570	20230619	-33.27	12460	20231020	4.82	15430	-15.36	20240219	13010	0.38	20240412	19570	-33.27	20230619	12460	4.82	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
104	20240412	100251	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	-80	5	-0.61	116190730	8830	39.20	13300	13390	13080	17180	9260	13220	13158.63	6.91	0	-1186	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1174	2.48	0.15	12	0.10	5290.00	89706.00	19570	20230619	-32.86	12460	20231020	5.46	15430	-14.84	20240219	13080	0.46	20240412	19570	-32.86	20230619	12460	5.46	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
105	20240412	090251	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	80	2	0.61	319200	24	0.11	13300	13300	13300	17180	9260	13220	13300.00	6.91	0	-2	13566	13392	13286	13112	13006	13340	13060	447	3960	5000	9780	10	1	8930907	1188	2.51	0.15	12	0.00	5290.00	89706.00	19570	20230619	-32.04	12460	20231020	6.74	15430	-13.80	20240219	13120	1.37	20240125	19570	-32.04	20230619	12460	6.74	20231020	1.79	N	013580	5000	446 억		617003	N	N	0	N	00	N
106	20240411	160249	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	-240	5	-1.78	297758100	22484	157.01	13460	13460	13180	17490	9430	13460	13242.83	6.92	0	-1387	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1181	2.50	0.15	12	0.25	5290.00	89706.00	19570	20230619	-32.45	12460	20231020	6.10	15430	-14.32	20240219	13120	0.76	20240125	19570	-32.45	20230619	12460	6.10	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
107	20240411	150253	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	-230	5	-1.71	286011970	21596	150.81	13460	13460	13180	17490	9430	13460	13243.45	6.92	0	-1045	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1182	2.50	0.15	12	0.24	5290.00	89706.00	19570	20230619	-32.40	12460	20231020	6.18	15430	-14.26	20240219	13120	0.84	20240125	19570	-32.40	20230619	12460	6.18	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
108	20240411	140255	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-250	5	-1.86	268456250	20268	141.54	13460	13460	13180	17490	9430	13460	13245.01	6.92	0	-864	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1180	2.50	0.15	12	0.23	5290.00	89706.00	19570	20230619	-32.50	12460	20231020	6.02	15430	-14.39	20240219	13120	0.69	20240125	19570	-32.50	20230619	12460	6.02	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
109	20240411	130247	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-250	5	-1.86	246509580	18607	129.94	13460	13460	13180	17490	9430	13460	13247.88	6.92	0	-919	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1180	2.50	0.15	12	0.21	5290.00	89706.00	19570	20230619	-32.50	12460	20231020	6.02	15430	-14.39	20240219	13120	0.69	20240125	19570	-32.50	20230619	12460	6.02	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
110	20240411	120251	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	-250	5	-1.86	213734890	16127	112.62	13460	13460	13180	17490	9430	13460	13252.85	6.92	0	-1021	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1180	2.50	0.15	12	0.18	5290.00	89706.00	19570	20230619	-32.50	12460	20231020	6.02	15430	-14.39	20240219	13120	0.69	20240125	19570	-32.50	20230619	12460	6.02	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
111	20240411	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	-230	5	-1.71	172085790	12977	90.62	13460	13460	13180	17490	9430	13460	13260.37	6.92	0	-420	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1182	2.50	0.15	12	0.15	5290.00	89706.00	19570	20230619	-32.40	12460	20231020	6.18	15430	-14.26	20240219	13120	0.84	20240125	19570	-32.40	20230619	12460	6.18	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
112	20240411	100251	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	-200	5	-1.49	60649700	4555	31.81	13460	13460	13240	17490	9430	13460	13314.01	6.92	0	-247	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1184	2.51	0.15	12	0.05	5290.00	89706.00	19570	20230619	-32.24	12460	20231020	6.42	15430	-14.06	20240219	13120	1.07	20240125	19570	-32.24	20230619	12460	6.42	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
113	20240411	090250	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-20	5	-0.15	8397960	624	4.36	13460	13460	13440	17490	9430	13460	13458.18	6.92	0	-23	13706	13582	13516	13392	13326	13550	13360	447	4030	5000	9960	10	1	8930907	1200	2.54	0.15	12	0.01	5290.00	89706.00	19570	20230619	-31.32	12460	20231020	7.87	15430	-12.90	20240219	13120	2.44	20240125	19570	-31.32	20230619	12460	7.87	20231020	1.81	N	013580	5000	446 억		617759	N	N	42	N	00	N
114	20240409	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-20	5	-0.15	193337420	14320	57.98	13480	13640	13450	17520	9440	13480	13501.22	6.94	0	-2688	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1202	2.54	0.15	12	0.16	5290.00	89706.00	19570	20230619	-31.22	12460	20231020	8.03	15430	-12.77	20240219	13120	2.59	20240125	19570	-31.22	20230619	12460	8.03	20231020	1.81	N	013580	5000	446 억		619979	N	N	42	N	00	N
115	20240409	150247	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	-30	5	-0.22	174505830	12921	52.32	13480	13640	13450	17520	9440	13480	13505.60	6.94	0	-2310	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1201	2.54	0.15	12	0.14	5290.00	89706.00	19570	20230619	-31.27	12460	20231020	7.95	15430	-12.83	20240219	13120	2.52	20240125	19570	-31.27	20230619	12460	7.95	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
116	20240409	140250	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-20	5	-0.15	152676310	11299	45.75	13480	13640	13460	17520	9440	13480	13512.37	6.94	0	-2121	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1202	2.54	0.15	12	0.13	5290.00	89706.00	19570	20230619	-31.22	12460	20231020	8.03	15430	-12.77	20240219	13120	2.59	20240125	19570	-31.22	20230619	12460	8.03	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
117	20240409	130247	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	0	3	0.00	138447190	10243	41.47	13480	13640	13460	17520	9440	13480	13516.27	6.94	0	-2032	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1204	2.55	0.15	12	0.11	5290.00	89706.00	19570	20230619	-31.12	12460	20231020	8.19	15430	-12.64	20240219	13120	2.74	20240125	19570	-31.12	20230619	12460	8.19	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
118	20240409	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	13500	20	2	0.15	83705050	6186	25.05	13480	13640	13460	17520	9440	13480	13531.37	6.94	0	-1537	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1206	2.55	0.15	12	0.07	5290.00	89706.00	19570	20230619	-31.02	12460	20231020	8.35	15430	-12.51	20240219	13120	2.90	20240125	19570	-31.02	20230619	12460	8.35	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
119	20240409	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	13510	30	2	0.22	28031330	2072	8.39	13480	13640	13460	17520	9440	13480	13528.63	6.94	0	-385	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1207	2.55	0.15	12	0.02	5290.00	89706.00	19570	20230619	-30.97	12460	20231020	8.43	15430	-12.44	20240219	13120	2.97	20240125	19570	-30.97	20230619	12460	8.43	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
120	20240409	100246	57	100.00	KOSPI		건설업	N	N	N	N		N	13510	30	2	0.22	14335120	1058	4.28	13480	13640	13460	17520	9440	13480	13549.26	6.94	0	-201	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1207	2.55	0.15	12	0.01	5290.00	89706.00	19570	20230619	-30.97	12460	20231020	8.43	15430	-12.44	20240219	13120	2.97	20240125	19570	-30.97	20230619	12460	8.43	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
121	20240409	090250	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	0	3	0.00	94360	7	0.03	13480	13480	13480	17520	9440	13480	13480.00	6.94	0	0	13986	13732	13576	13322	13166	13655	13245	447	4040	5000	9970	10	1	8930907	1204	2.55	0.15	12	0.00	5290.00	89706.00	19570	20230619	-31.12	12460	20231020	8.19	15430	-12.64	20240219	13120	2.74	20240125	19570	-31.12	20230619	12460	8.19	20231020	1.81	N	013580	5000	446 억		619979	N	N	1	N	00	N
122	20240408	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	-240	5	-1.75	334251240	24684	202.78	13730	13830	13420	17830	9610	13720	13541.21	7.04	0	-9309	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1204	2.55	0.15	12	0.28	5290.00	89706.00	19570	20230619	-31.12	12460	20231020	8.19	15430	-12.64	20240219	13120	2.74	20240125	19570	-31.12	20230619	12460	8.19	20231020	1.82	N	013580	5000	446 억		629016	N	N	1	N	00	N
123	20240408	150248	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	-240	5	-1.75	324826470	23985	197.03	13730	13830	13420	17830	9610	13720	13542.90	7.04	0	-9161	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1204	2.55	0.15	12	0.27	5290.00	89706.00	19570	20230619	-31.12	12460	20231020	8.19	15430	-12.64	20240219	13120	2.74	20240125	19570	-31.12	20230619	12460	8.19	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
124	20240408	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	-270	5	-1.97	318755030	23534	193.33	13730	13830	13420	17830	9610	13720	13544.45	7.04	0	-8939	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1201	2.54	0.15	12	0.26	5290.00	89706.00	19570	20230619	-31.27	12460	20231020	7.95	15430	-12.83	20240219	13120	2.52	20240125	19570	-31.27	20230619	12460	7.95	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
125	20240408	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-260	5	-1.90	307354990	22687	186.37	13730	13830	13420	17830	9610	13720	13547.63	7.04	0	-8709	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1202	2.54	0.15	12	0.25	5290.00	89706.00	19570	20230619	-31.22	12460	20231020	8.03	15430	-12.77	20240219	13120	2.59	20240125	19570	-31.22	20230619	12460	8.03	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
126	20240408	120247	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	-240	5	-1.75	299395970	22096	181.52	13730	13830	13420	17830	9610	13720	13549.78	7.04	0	-8499	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1204	2.55	0.15	12	0.25	5290.00	89706.00	19570	20230619	-31.12	12460	20231020	8.19	15430	-12.64	20240219	13120	2.74	20240125	19570	-31.12	20230619	12460	8.19	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
127	20240408	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	13450	-270	5	-1.97	197199360	14553	119.55	13730	13830	13420	17830	9610	13720	13550.43	7.04	0	-3355	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1201	2.54	0.15	12	0.16	5290.00	89706.00	19570	20230619	-31.27	12460	20231020	7.95	15430	-12.83	20240219	13120	2.52	20240125	19570	-31.27	20230619	12460	7.95	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
128	20240408	100245	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	-250	5	-1.82	118702100	8714	71.58	13730	13830	13460	17830	9610	13720	13622.00	7.04	0	-4160	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1203	2.55	0.15	12	0.10	5290.00	89706.00	19570	20230619	-31.17	12460	20231020	8.11	15430	-12.70	20240219	13120	2.67	20240125	19570	-31.17	20230619	12460	8.11	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
129	20240408	090248	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	10	2	0.07	1620140	118	0.97	13730	13730	13730	17830	9610	13720	13730.00	7.04	0	-1	13893	13806	13743	13656	13593	13775	13625	447	4110	5000	10150	10	1	8930907	1226	2.60	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.84	12460	20231020	10.19	15430	-11.02	20240219	13120	4.65	20240125	19570	-29.84	20230619	12460	10.19	20231020	1.82	N	013580	5000	446 억		629016	N	N	102	N	00	N
130	20240405	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	13720	-110	5	-0.80	167215850	12173	109.60	13830	13830	13680	17970	9690	13830	13736.62	7.06	0	-1417	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1225	2.59	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.89	12460	20231020	10.11	15430	-11.08	20240219	13120	4.57	20240125	19570	-29.89	20230619	12460	10.11	20231020	1.87	N	013580	5000	446 억		630433	N	N	102	N	00	N
131	20240405	150246	57	100.00	KOSPI		건설업	N	N	N	N		N	13720	-110	5	-0.80	160859120	11710	105.43	13830	13830	13680	17970	9690	13830	13736.90	7.06	0	-1379	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1225	2.59	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.89	12460	20231020	10.11	15430	-11.08	20240219	13120	4.57	20240125	19570	-29.89	20230619	12460	10.11	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
132	20240405	140246	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	-100	5	-0.72	115992380	8448	76.06	13830	13830	13680	17970	9690	13830	13730.16	7.06	0	376	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1226	2.60	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.84	12460	20231020	10.19	15430	-11.02	20240219	13120	4.65	20240125	19570	-29.84	20230619	12460	10.19	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
133	20240405	130245	57	100.00	KOSPI		건설업	N	N	N	N		N	13750	-80	5	-0.58	106049030	7724	69.54	13830	13830	13680	17970	9690	13830	13729.81	7.06	0	687	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1228	2.60	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.74	12460	20231020	10.35	15430	-10.89	20240219	13120	4.80	20240125	19570	-29.74	20230619	12460	10.35	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
134	20240405	120246	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	-130	5	-0.94	93963250	6842	61.60	13830	13830	13680	17970	9690	13830	13733.30	7.06	0	718	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1224	2.59	0.15	12	0.08	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	13120	4.42	20240125	19570	-29.99	20230619	12460	9.95	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
135	20240405	110247	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	-140	5	-1.01	78362110	5704	51.36	13830	13830	13680	17970	9690	13830	13738.10	7.06	0	383	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1223	2.59	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	13120	4.34	20240125	19570	-30.05	20230619	12460	9.87	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
136	20240405	100231	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	-70	5	-0.51	30047200	2183	19.65	13830	13830	13750	17970	9690	13830	13764.18	7.06	0	446	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1229	2.60	0.15	12	0.02	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	13120	4.88	20240125	19570	-29.69	20230619	12460	10.43	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
137	20240405	090245	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	-70	5	-0.51	882030	64	0.58	13830	13830	13760	17970	9690	13830	13781.72	7.06	0	-45	14350	14090	13930	13670	13510	14010	13590	447	4140	5000	10230	10	1	8930907	1229	2.60	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	13120	4.88	20240125	19570	-29.69	20230619	12460	10.43	20231020	1.87	N	013580	5000	446 억		630433	N	N	2	N	00	N
138	20240404	160244	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-10	5	-0.07	153658720	11107	32.79	13910	14190	13770	17990	9690	13840	13834.40	7.10	0	-2498	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1235	2.61	0.15	12	0.12	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	13120	5.41	20240125	19570	-29.33	20230619	12460	11.00	20231020	1.88	N	013580	5000	446 억		634020	N	N	2	N	00	N
139	20240404	150244	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	-30	5	-0.22	147035890	10628	31.38	13910	14190	13770	17990	9690	13840	13834.77	7.10	0	-2467	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1233	2.61	0.15	12	0.12	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	13120	5.26	20240125	19570	-29.43	20230619	12460	10.83	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
140	20240404	140243	57	100.00	KOSPI		건설업	N	N	N	N		N	13870	30	2	0.22	118604760	8568	25.29	13910	14190	13790	17990	9690	13840	13842.76	7.10	0	-1891	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1239	2.62	0.15	12	0.10	5290.00	89706.00	19570	20230619	-29.13	12460	20231020	11.32	15430	-10.11	20240219	13120	5.72	20240125	19570	-29.13	20230619	12460	11.32	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
141	20240404	130243	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-40	5	-0.29	103660240	7489	22.11	13910	14190	13790	17990	9690	13840	13841.67	7.10	0	-1657	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1232	2.61	0.15	12	0.08	5290.00	89706.00	19570	20230619	-29.48	12460	20231020	10.75	15430	-10.56	20240219	13120	5.18	20240125	19570	-29.48	20230619	12460	10.75	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
142	20240404	120243	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-10	5	-0.07	88711570	6406	18.91	13910	14190	13790	17990	9690	13840	13848.20	7.10	0	-1307	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1235	2.61	0.15	12	0.07	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	13120	5.41	20240125	19570	-29.33	20230619	12460	11.00	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
143	20240404	110243	57	100.00	KOSPI		건설업	N	N	N	N		N	13880	40	2	0.29	80877720	5840	17.24	13910	14190	13790	17990	9690	13840	13848.92	7.10	0	-1214	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1240	2.62	0.15	12	0.07	5290.00	89706.00	19570	20230619	-29.08	12460	20231020	11.40	15430	-10.05	20240219	13120	5.79	20240125	19570	-29.08	20230619	12460	11.40	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
144	20240404	100242	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	-30	5	-0.22	51117840	3684	10.88	13910	14190	13800	17990	9690	13840	13875.64	7.10	0	-393	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1233	2.61	0.15	12	0.04	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	13120	5.26	20240125	19570	-29.43	20230619	12460	10.83	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
145	20240404	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	14150	310	2	2.24	2156500	154	0.45	13910	14190	13910	17990	9690	13840	14003.25	7.10	0	-35	15326	14582	14146	13402	12966	14955	13775	447	4150	5000	10240	10	1	8930907	1264	2.67	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.70	12460	20231020	13.56	15430	-8.30	20240219	13120	7.85	20240125	19570	-27.70	20230619	12460	13.56	20231020	1.88	N	013580	5000	446 억		634020	N	N	3	N	00	N
146	20240403	160244	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	-140	5	-1.00	474926170	33778	227.69	13710	14890	13710	18170	9790	13980	14060.31	7.11	0	-498	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1236	2.62	0.15	12	0.38	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	13120	5.49	20240125	19570	-29.28	20230619	12460	11.08	20231020	2.10	N	013580	5000	446 억		634639	N	N	3	N	00	N
147	20240403	150243	57	100.00	KOSPI		건설업	N	N	N	N		N	13910	-70	5	-0.50	464303460	33011	222.52	13710	14890	13710	18170	9790	13980	14065.11	7.11	0	138	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1242	2.63	0.16	12	0.37	5290.00	89706.00	19570	20230619	-28.92	12460	20231020	11.64	15430	-9.85	20240219	13120	6.02	20240125	19570	-28.92	20230619	12460	11.64	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
148	20240403	140241	57	100.00	KOSPI		건설업	N	N	N	N		N	13960	-20	5	-0.14	376568550	26689	179.91	13710	14890	13710	18170	9790	13980	14109.50	7.11	0	-2334	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1247	2.64	0.16	12	0.30	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	13120	6.40	20240125	19570	-28.67	20230619	12460	12.04	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
149	20240403	130241	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-50	5	-0.36	105509580	7605	51.26	13710	14030	13710	18170	9790	13980	13873.71	7.11	0	-1261	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1244	2.63	0.16	12	0.09	5290.00	89706.00	19570	20230619	-28.82	12460	20231020	11.80	15430	-9.72	20240219	13120	6.17	20240125	19570	-28.82	20230619	12460	11.80	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
150	20240403	120243	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	-90	5	-0.64	79650110	5743	38.71	13710	14030	13710	18170	9790	13980	13869.08	7.11	0	-1088	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1241	2.63	0.15	12	0.06	5290.00	89706.00	19570	20230619	-29.02	12460	20231020	11.48	15430	-9.98	20240219	13120	5.87	20240125	19570	-29.02	20230619	12460	11.48	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
151	20240403	110242	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-50	5	-0.36	74211830	5352	36.08	13710	14030	13710	18170	9790	13980	13866.19	7.11	0	-1044	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1244	2.63	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.82	12460	20231020	11.80	15430	-9.72	20240219	13120	6.17	20240125	19570	-28.82	20230619	12460	11.80	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
152	20240403	100242	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-30	5	-0.21	70631570	5095	34.34	13710	14030	13710	18170	9790	13980	13862.92	7.11	0	-951	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1246	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	13120	6.33	20240125	19570	-28.72	20230619	12460	11.96	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
153	20240403	090242	57	100.00	KOSPI		건설업	N	N	N	N		N	13860	-120	5	-0.86	20720970	1510	10.18	13710	13970	13710	18170	9790	13980	13722.50	7.11	0	64	14373	14176	14043	13846	13713	14110	13780	447	4190	5000	10340	10	1	8930907	1238	2.62	0.15	12	0.02	5290.00	89706.00	19570	20230619	-29.18	12460	20231020	11.24	15430	-10.17	20240219	13120	5.64	20240125	19570	-29.18	20230619	12460	11.24	20231020	2.10	N	013580	5000	446 억		634639	N	N	17	N	00	N
154	20240402	160237	57	100.00	KOSPI		건설업	N	N	N	N		N	13980	-260	5	-1.83	207510940	14835	100.32	14240	14240	13910	18510	9970	14240	13987.91	7.20	0	-7864	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1249	2.64	0.16	12	0.17	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	13120	6.55	20240125	19570	-28.56	20230619	12460	12.20	20231020	2.11	N	013580	5000	446 억		642595	N	N	17	N	00	N
155	20240402	150242	57	100.00	KOSPI		건설업	N	N	N	N		N	13960	-280	5	-1.97	203769100	14567	98.51	14240	14240	13910	18510	9970	14240	13988.39	7.20	0	-7789	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1247	2.64	0.16	12	0.16	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	13120	6.40	20240125	19570	-28.67	20230619	12460	12.04	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
156	20240402	140243	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-290	5	-2.04	175569830	12546	84.84	14240	14240	13910	18510	9970	14240	13994.07	7.20	0	-7683	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1246	2.64	0.16	12	0.14	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	13120	6.33	20240125	19570	-28.72	20230619	12460	11.96	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
157	20240402	130239	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	-270	5	-1.90	151358060	10812	73.12	14240	14240	13910	18510	9970	14240	13999.06	7.20	0	-7516	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1248	2.64	0.16	12	0.12	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	13120	6.48	20240125	19570	-28.62	20230619	12460	12.12	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
158	20240402	120239	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	-270	5	-1.90	124048160	8857	59.90	14240	14240	13910	18510	9970	14240	14005.64	7.20	0	-6245	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1248	2.64	0.16	12	0.10	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	13120	6.48	20240125	19570	-28.62	20230619	12460	12.12	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
159	20240402	110239	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-290	5	-2.04	90693240	6471	43.76	14240	14240	13910	18510	9970	14240	14015.30	7.20	0	-5118	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1246	2.64	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	13120	6.33	20240125	19570	-28.72	20230619	12460	11.96	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
160	20240402	100240	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	-230	5	-1.62	50813310	3612	24.43	14240	14240	13980	18510	9970	14240	14067.87	7.20	0	-3123	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1251	2.65	0.16	12	0.04	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	13120	6.78	20240125	19570	-28.41	20230619	12460	12.44	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
161	20240402	090238	57	100.00	KOSPI		건설업	N	N	N	N		N	14170	-70	5	-0.49	2673380	188	1.27	14240	14240	14170	18510	9970	14240	14220.00	7.20	0	-119	14520	14380	14100	13960	13680	14450	14030	447	4270	5000	10530	10	1	8930907	1266	2.68	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.59	12460	20231020	13.72	15430	-8.17	20240219	13120	8.00	20240125	19570	-27.59	20230619	12460	13.72	20231020	2.11	N	013580	5000	446 억		642595	N	N	0	N	00	N
162	20240401	160238	57	100.00	KOSPI		건설업	N	N	N	N		N	14240	150	2	1.06	207216520	14786	75.76	14080	14240	13820	18310	9870	14090	14014.34	7.14	0	4649	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1272	2.69	0.16	12	0.17	5290.00	89706.00	19570	20230619	-27.24	12460	20231020	14.29	15430	-7.71	20240219	13120	8.54	20240125	19570	-27.24	20230619	12460	14.29	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
163	20240401	150238	57	100.00	KOSPI		건설업	N	N	N	N		N	14200	110	2	0.78	191764300	13697	70.18	14080	14240	13820	18310	9870	14090	14000.41	7.14	0	4634	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1268	2.68	0.16	12	0.15	5290.00	89706.00	19570	20230619	-27.44	12460	20231020	13.96	15430	-7.97	20240219	13120	8.23	20240125	19570	-27.44	20230619	12460	13.96	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
164	20240401	140237	57	100.00	KOSPI		건설업	N	N	N	N		N	14090	0	3	0.00	170870140	12216	62.59	14080	14140	13820	18310	9870	14090	13987.35	7.14	0	3541	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1258	2.66	0.16	12	0.14	5290.00	89706.00	19570	20230619	-28.00	12460	20231020	13.08	15430	-8.68	20240219	13120	7.39	20240125	19570	-28.00	20230619	12460	13.08	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
165	20240401	130238	57	100.00	KOSPI		건설업	N	N	N	N		N	14020	-70	5	-0.50	163818960	11715	60.02	14080	14140	13820	18310	9870	14090	13983.63	7.14	0	3503	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1252	2.65	0.16	12	0.13	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	13120	6.86	20240125	19570	-28.36	20230619	12460	12.52	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
166	20240401	120240	57	100.00	KOSPI		건설업	N	N	N	N		N	14060	-30	5	-0.21	144922590	10366	53.11	14080	14140	13820	18310	9870	14090	13980.50	7.14	0	3424	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1256	2.66	0.16	12	0.12	5290.00	89706.00	19570	20230619	-28.16	12460	20231020	12.84	15430	-8.88	20240219	13120	7.16	20240125	19570	-28.16	20230619	12460	12.84	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
167	20240401	110239	57	100.00	KOSPI		건설업	N	N	N	N		N	14050	-40	5	-0.28	135650710	9705	49.73	14080	14140	13820	18310	9870	14090	13977.32	7.14	0	3306	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1255	2.66	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	13120	7.09	20240125	19570	-28.21	20230619	12460	12.76	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
168	20240401	100237	57	100.00	KOSPI		건설업	N	N	N	N		N	14050	-40	5	-0.28	125343990	8973	45.98	14080	14120	13820	18310	9870	14090	13968.92	7.14	0	3660	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1255	2.66	0.16	12	0.10	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	13120	7.09	20240125	19570	-28.21	20230619	12460	12.76	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N
169	20240401	090237	57	100.00	KOSPI		건설업	N	N	N	N		N	14080	-10	5	-0.07	1239110	88	0.45	14080	14080	14080	18310	9870	14090	14080.00	7.14	0	-10	14556	14322	14176	13942	13796	14250	13870	447	4220	5000	10420	10	1	8930907	1257	2.66	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.05	12460	20231020	13.00	15430	-8.75	20240219	13120	7.32	20240125	19570	-28.05	20230619	12460	13.00	20231020	2.04	N	013580	5000	446 억		637567	N	N	0	N	00	N