KissMeData/009410/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
3	20240329	150239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
4	20240329	140236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
5	20240329	130236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
6	20240329	120236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
7	20240329	110234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
8	20240329	100235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
9	20240329	090232	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
10	20240328	160235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
11	20240328	150237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
12	20240328	140234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
13	20240328	130234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
14	20240328	120235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
15	20240328	110234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
16	20240328	100238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
17	20240328	090238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
18	20240327	160238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
19	20240327	150235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
20	20240327	140237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
21	20240327	130238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
22	20240327	120237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
23	20240327	110237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
24	20240327	100234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
25	20240327	090239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.63	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		634873	N	N	0	N	00	N
26	20240326	160237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
27	20240326	150236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
28	20240326	140235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
29	20240326	130233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
30	20240326	120234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
31	20240326	110231	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
32	20240326	100235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
33	20240326	090233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	-0.06	-0.16	12	0.00	-38888.00	-14046.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614946	N	N	0	N	00	N
34	20240325	160239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
35	20240325	150242	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
36	20240325	140241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
37	20240325	130241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
38	20240325	120246	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
39	20240325	110242	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
40	20240325	100241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
41	20240325	090244	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
42	20240322	160240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
43	20240322	150243	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
44	20240322	140241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
45	20240322	130241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
46	20240322	120240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
47	20240322	110241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
48	20240322	100242	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
49	20240322	090240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
50	20240321	160240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
51	20240321	150240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
52	20240321	140239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
53	20240321	130238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
54	20240321	120238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
55	20240321	110239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
56	20240321	100240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
57	20240321	090240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
58	20240320	160238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
59	20240320	150238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
60	20240320	140240	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
61	20240320	130241	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
62	20240320	120239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
63	20240320	110238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
64	20240320	100238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
65	20240320	090237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
66	20240319	160237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
67	20240319	150238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
68	20240319	140239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
69	20240319	130226	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
70	20240319	120238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
71	20240319	110239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
72	20240319	100238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
73	20240319	090239	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
74	20240318	160236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
75	20240318	150237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
76	20240318	140237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
77	20240318	130238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
78	20240318	120234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
79	20240318	110238	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
80	20240318	100237	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
81	20240318	090236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		614646	N	N	0	N	00	N
82	20240315	160236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
83	20240315	150222	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
84	20240315	140224	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
85	20240315	130235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
86	20240315	120236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
87	20240315	110234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
88	20240315	100236	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
89	20240315	090235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2310	2310	2310	2310	2310	2310	2310	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
90	20240314	160233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
91	20240314	150234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
92	20240314	140233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
93	20240314	130233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
94	20240314	120233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
95	20240314	110234	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
96	20240314	100235	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
97	20240314	090233	58	100.00	KOSPI		건설업	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	1.58	0	0	2343	2326	2308	2291	2273	2335	2300	194	690	500	0	5	1	38899098	899	1.48	0.12	12	0.00	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.01	N	009410	500	194 억		613646	N	N	0	N	00	N
98	20240313	160233	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	10	2	0.43	350337875	151743	64.82	2305	2325	2290	2990	1610	2300	2308.76	1.60	0	-7053	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	899	1.48	0.12	12	0.39	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
99	20240313	150232	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	15	2	0.65	334927045	145081	61.98	2305	2325	2290	2990	1610	2300	2308.55	1.60	0	-5787	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	901	1.48	0.12	12	0.37	1563.00	18869.00	4600	20230524	-49.67	1935	20231228	19.64	4110	-43.67	20240111	2180	6.19	20240125	4600	-49.67	20230524	1935	19.64	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
100	20240313	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	0	3	0.00	269350270	116719	49.86	2305	2325	2290	2990	1610	2300	2307.68	1.60	0	-20332	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	895	1.47	0.12	12	0.30	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
101	20240313	130235	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	15	2	0.65	211892760	91753	39.20	2305	2325	2290	2990	1610	2300	2309.38	1.60	0	-18568	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	901	1.48	0.12	12	0.24	1563.00	18869.00	4600	20230524	-49.67	1935	20231228	19.64	4110	-43.67	20240111	2180	6.19	20240125	4600	-49.67	20230524	1935	19.64	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
102	20240313	120232	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	5	2	0.22	169592870	73473	31.39	2305	2325	2290	2990	1610	2300	2308.23	1.60	0	-19119	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	897	1.47	0.12	12	0.19	1563.00	18869.00	4600	20230524	-49.89	1935	20231228	19.12	4110	-43.92	20240111	2180	5.73	20240125	4600	-49.89	20230524	1935	19.12	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
103	20240313	110232	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	5	2	0.22	146996185	63673	27.20	2305	2325	2290	2990	1610	2300	2308.61	1.60	0	-20079	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	897	1.47	0.12	12	0.16	1563.00	18869.00	4600	20230524	-49.89	1935	20231228	19.12	4110	-43.92	20240111	2180	5.73	20240125	4600	-49.89	20230524	1935	19.12	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
104	20240313	100232	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	15	2	0.65	113385595	49107	20.98	2305	2325	2290	2990	1610	2300	2308.95	1.60	0	-21058	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	901	1.48	0.12	12	0.13	1563.00	18869.00	4600	20230524	-49.67	1935	20231228	19.64	4110	-43.67	20240111	2180	6.19	20240125	4600	-49.67	20230524	1935	19.64	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
105	20240313	090232	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	10	2	0.43	43255255	18803	8.03	2305	2310	2290	2990	1610	2300	2300.44	1.60	0	-15778	2353	2326	2303	2276	2253	2340	2290	194	690	500	1560	5	1	38899098	899	1.48	0.12	12	0.05	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.02	N	009410	500	194 억		620700	N	N	0	N	00	N
106	20240312	160229	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	0	3	0.00	535329400	233594	114.84	2290	2330	2280	2990	1610	2300	2291.71	1.77	0	-71414	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	895	1.47	0.12	12	0.60	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
107	20240312	150230	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-10	5	-0.43	497714495	217152	106.76	2290	2330	2280	2990	1610	2300	2292.01	1.77	0	-74174	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	891	1.47	0.12	12	0.56	1563.00	18869.00	4600	20230524	-50.22	1935	20231228	18.35	4110	-44.28	20240111	2180	5.05	20240125	4600	-50.22	20230524	1935	18.35	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
108	20240312	140228	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-5	5	-0.22	451485010	196996	96.85	2290	2330	2280	2990	1610	2300	2291.85	1.77	0	-72446	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	893	1.47	0.12	12	0.51	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
109	20240312	130224	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-10	5	-0.43	346144600	151017	74.24	2290	2330	2280	2990	1610	2300	2292.09	1.77	0	-59455	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	891	1.47	0.12	12	0.39	1563.00	18869.00	4600	20230524	-50.22	1935	20231228	18.35	4110	-44.28	20240111	2180	5.05	20240125	4600	-50.22	20230524	1935	18.35	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
110	20240312	120230	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	-15	5	-0.65	319295170	139269	68.47	2290	2330	2280	2990	1610	2300	2292.65	1.77	0	-57316	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	889	1.46	0.12	12	0.36	1563.00	18869.00	4600	20230524	-50.33	1935	20231228	18.09	4110	-44.40	20240111	2180	4.82	20240125	4600	-50.33	20230524	1935	18.09	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
111	20240312	110230	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-5	5	-0.22	291752105	127224	62.55	2290	2330	2280	2990	1610	2300	2293.22	1.77	0	-61115	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	893	1.47	0.12	12	0.33	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
112	20240312	100229	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	10	2	0.43	94017735	40911	20.11	2290	2330	2280	2990	1610	2300	2298.10	1.77	0	-1791	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	899	1.48	0.12	12	0.11	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
113	20240312	090230	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-5	5	-0.22	4090110	1784	0.88	2290	2305	2290	2990	1610	2300	2292.66	1.77	0	42	2353	2326	2293	2266	2233	2310	2250	194	690	500	1560	5	1	38899098	893	1.47	0.12	12	0.00	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.02	N	009410	500	194 억		690429	N	N	0	N	00	N
114	20240311	160229	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	0	3	0.00	461919755	201572	76.74	2310	2320	2260	2990	1610	2300	2291.56	1.70	0	29674	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	895	1.47	0.12	12	0.52	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
115	20240311	150230	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	5	2	0.22	431256745	188248	71.67	2310	2320	2260	2990	1610	2300	2290.90	1.70	0	28586	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	897	1.47	0.12	12	0.48	1563.00	18869.00	4600	20230524	-49.89	1935	20231228	19.12	4110	-43.92	20240111	2180	5.73	20240125	4600	-49.89	20230524	1935	19.12	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
116	20240311	140228	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	0	3	0.00	396830180	173339	65.99	2310	2320	2260	2990	1610	2300	2289.33	1.70	0	27564	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	895	1.47	0.12	12	0.45	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
117	20240311	130229	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	5	2	0.22	331363935	144966	55.19	2310	2310	2260	2990	1610	2300	2285.80	1.70	0	33897	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	897	1.47	0.12	12	0.37	1563.00	18869.00	4600	20230524	-49.89	1935	20231228	19.12	4110	-43.92	20240111	2180	5.73	20240125	4600	-49.89	20230524	1935	19.12	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
118	20240311	120230	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	5	2	0.22	293168855	128369	48.87	2310	2310	2260	2990	1610	2300	2283.80	1.70	0	29990	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	897	1.47	0.12	12	0.33	1563.00	18869.00	4600	20230524	-49.89	1935	20231228	19.12	4110	-43.92	20240111	2180	5.73	20240125	4600	-49.89	20230524	1935	19.12	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
119	20240311	110229	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	0	3	0.00	247644100	108602	41.35	2310	2310	2260	2990	1610	2300	2280.29	1.70	0	25620	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	895	1.47	0.12	12	0.28	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
120	20240311	100228	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-5	5	-0.22	180244870	79129	30.13	2310	2310	2260	2990	1610	2300	2277.86	1.70	0	21674	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	893	1.47	0.12	12	0.20	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
121	20240311	090226	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	-15	5	-0.65	43240455	18959	7.22	2310	2310	2270	2990	1610	2300	2280.74	1.70	0	7910	2373	2336	2308	2271	2243	2322	2257	194	690	500	1560	5	1	38899098	889	1.46	0.12	12	0.05	1563.00	18869.00	4600	20230524	-50.33	1935	20231228	18.09	4110	-44.40	20240111	2180	4.82	20240125	4600	-50.33	20230524	1935	18.09	20231228	0.03	N	009410	500	194 억		659798	N	N	0	N	00	N
122	20240308	160228	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	-25	5	-1.08	597602735	259217	124.77	2325	2345	2280	3020	1630	2325	2305.41	1.65	0	19117	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	895	1.47	0.12	12	0.67	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
123	20240308	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-30	5	-1.29	565828715	245383	118.11	2325	2345	2280	3020	1630	2325	2305.89	1.65	0	11404	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	893	1.47	0.12	12	0.63	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
124	20240308	140227	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	-25	5	-1.08	463485310	200610	96.56	2325	2345	2285	3020	1630	2325	2310.37	1.65	0	5971	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	895	1.47	0.12	12	0.52	1563.00	18869.00	4600	20230524	-50.00	1935	20231228	18.86	4110	-44.04	20240111	2180	5.50	20240125	4600	-50.00	20230524	1935	18.86	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
125	20240308	130227	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-30	5	-1.29	382790620	165403	79.61	2325	2345	2290	3020	1630	2325	2314.29	1.65	0	-1969	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	893	1.47	0.12	12	0.43	1563.00	18869.00	4600	20230524	-50.11	1935	20231228	18.60	4110	-44.16	20240111	2180	5.28	20240125	4600	-50.11	20230524	1935	18.60	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
126	20240308	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	-15	5	-0.65	261493945	112635	54.21	2325	2345	2305	3020	1630	2325	2321.60	1.65	0	13840	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	899	1.48	0.12	12	0.29	1563.00	18869.00	4600	20230524	-49.78	1935	20231228	19.38	4110	-43.80	20240111	2180	5.96	20240125	4600	-49.78	20230524	1935	19.38	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
127	20240308	110227	57	100.00	KOSPI		건설업	N	N	N	N		N	2320	-5	5	-0.22	191754770	82462	39.69	2325	2345	2310	3020	1630	2325	2325.37	1.65	0	16842	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	902	1.48	0.12	12	0.21	1563.00	18869.00	4600	20230524	-49.57	1935	20231228	19.90	4110	-43.55	20240111	2180	6.42	20240125	4600	-49.57	20230524	1935	19.90	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
128	20240308	100226	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	5	2	0.22	127979495	54927	26.44	2325	2345	2320	3020	1630	2325	2330.00	1.65	0	18636	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	906	1.49	0.12	12	0.14	1563.00	18869.00	4600	20230524	-49.35	1935	20231228	20.41	4110	-43.31	20240111	2180	6.88	20240125	4600	-49.35	20230524	1935	20.41	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
129	20240308	090226	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	0	3	0.00	11100960	4771	2.30	2325	2335	2325	3020	1630	2325	2326.78	1.65	0	1576	2415	2370	2340	2295	2265	2355	2280	194	695	500	1580	5	1	38899098	904	1.49	0.12	12	0.01	1563.00	18869.00	4600	20230524	-49.46	1935	20231228	20.16	4110	-43.43	20240111	2180	6.65	20240125	4600	-49.46	20230524	1935	20.16	20231228	0.03	N	009410	500	194 억		642309	N	N	0	N	00	N
130	20240307	160227	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	-45	5	-1.90	480521095	206224	104.56	2360	2385	2310	3080	1660	2370	2330.10	1.65	0	1541	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	904	1.49	0.12	12	0.53	1563.00	18869.00	4600	20230524	-49.46	1935	20231228	20.16	4110	-43.43	20240111	2180	6.65	20240125	4600	-49.46	20230524	1935	20.16	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
131	20240307	150219	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-40	5	-1.69	463949560	199091	100.94	2360	2385	2310	3080	1660	2370	2330.34	1.65	0	1484	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	906	1.49	0.12	12	0.51	1563.00	18869.00	4600	20230524	-49.35	1935	20231228	20.41	4110	-43.31	20240111	2180	6.88	20240125	4600	-49.35	20230524	1935	20.41	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
132	20240307	140224	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-40	5	-1.69	386656370	165805	84.07	2360	2385	2310	3080	1660	2370	2331.99	1.65	0	1747	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	906	1.49	0.12	12	0.43	1563.00	18869.00	4600	20230524	-49.35	1935	20231228	20.41	4110	-43.31	20240111	2180	6.88	20240125	4600	-49.35	20230524	1935	20.41	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
133	20240307	130224	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	-35	5	-1.48	368268795	157904	80.06	2360	2385	2310	3080	1660	2370	2332.23	1.65	0	2578	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	908	1.49	0.12	12	0.41	1563.00	18869.00	4600	20230524	-49.24	1935	20231228	20.67	4110	-43.19	20240111	2180	7.11	20240125	4600	-49.24	20230524	1935	20.67	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
134	20240307	120225	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-40	5	-1.69	296158985	126825	64.30	2360	2385	2320	3080	1660	2370	2335.18	1.65	0	1711	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	906	1.49	0.12	12	0.33	1563.00	18869.00	4600	20230524	-49.35	1935	20231228	20.41	4110	-43.31	20240111	2180	6.88	20240125	4600	-49.35	20230524	1935	20.41	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
135	20240307	110227	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-40	5	-1.69	237442220	101576	51.50	2360	2385	2325	3080	1660	2370	2337.58	1.65	0	-243	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	906	1.49	0.12	12	0.26	1563.00	18869.00	4600	20230524	-49.35	1935	20231228	20.41	4110	-43.31	20240111	2180	6.88	20240125	4600	-49.35	20230524	1935	20.41	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
136	20240307	100228	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	-25	5	-1.05	123336025	52595	26.67	2360	2385	2325	3080	1660	2370	2345.01	1.65	0	-5252	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	912	1.50	0.12	12	0.14	1563.00	18869.00	4600	20230524	-49.02	1935	20231228	21.19	4110	-42.94	20240111	2180	7.57	20240125	4600	-49.02	20230524	1935	21.19	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
137	20240307	090224	57	100.00	KOSPI		건설업	N	N	N	N		N	2385	15	2	0.63	4450440	1882	0.95	2360	2385	2360	3080	1660	2370	2364.74	1.65	0	60	2463	2416	2383	2336	2303	2400	2320	194	710	500	1610	5	1	38899098	928	1.53	0.13	12	0.00	1563.00	18869.00	4600	20230524	-48.15	1935	20231228	23.26	4110	-41.97	20240111	2180	9.40	20240125	4600	-48.15	20230524	1935	23.26	20231228	0.03	N	009410	500	194 억		640824	N	N	0	N	00	N
138	20240306	160224	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	-35	5	-1.46	468389960	196208	73.99	2410	2430	2350	3125	1685	2405	2387.20	1.79	0	-51953	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	922	1.52	0.13	12	0.50	1563.00	18869.00	4600	20230524	-48.48	1935	20231228	22.48	4110	-42.34	20240111	2180	8.72	20240125	4600	-48.48	20230524	1935	22.48	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
139	20240306	150225	57	100.00	KOSPI		건설업	N	N	N	N		N	2380	-25	5	-1.04	431347415	180596	68.10	2410	2430	2350	3125	1685	2405	2388.45	1.79	0	-52979	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	926	1.52	0.13	12	0.46	1563.00	18869.00	4600	20230524	-48.26	1935	20231228	23.00	4110	-42.09	20240111	2180	9.17	20240125	4600	-48.26	20230524	1935	23.00	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
140	20240306	140224	57	100.00	KOSPI		건설업	N	N	N	N		N	2375	-30	5	-1.25	391316265	163734	61.74	2410	2430	2350	3125	1685	2405	2389.93	1.79	0	-51119	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	924	1.52	0.13	12	0.42	1563.00	18869.00	4600	20230524	-48.37	1935	20231228	22.74	4110	-42.21	20240111	2180	8.94	20240125	4600	-48.37	20230524	1935	22.74	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
141	20240306	130225	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	-35	5	-1.46	356080235	148851	56.13	2410	2430	2350	3125	1685	2405	2392.18	1.79	0	-49235	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	922	1.52	0.13	12	0.38	1563.00	18869.00	4600	20230524	-48.48	1935	20231228	22.48	4110	-42.34	20240111	2180	8.72	20240125	4600	-48.48	20230524	1935	22.48	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
142	20240306	120225	57	100.00	KOSPI		건설업	N	N	N	N		N	2390	-15	5	-0.62	303533515	126690	47.77	2410	2430	2350	3125	1685	2405	2395.86	1.79	0	-53532	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	930	1.53	0.13	12	0.33	1563.00	18869.00	4600	20230524	-48.04	1935	20231228	23.51	4110	-41.85	20240111	2180	9.63	20240125	4600	-48.04	20230524	1935	23.51	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
143	20240306	110225	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	0	3	0.00	177493060	73669	27.78	2410	2430	2390	3125	1685	2405	2409.34	1.79	0	-18092	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	936	1.54	0.13	12	0.19	1563.00	18869.00	4600	20230524	-47.72	1935	20231228	24.29	4110	-41.48	20240111	2180	10.32	20240125	4600	-47.72	20230524	1935	24.29	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
144	20240306	100223	57	100.00	KOSPI		건설업	N	N	N	N		N	2410	5	2	0.21	116921455	48582	18.32	2410	2425	2390	3125	1685	2405	2406.69	1.79	0	-9226	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	937	1.54	0.13	12	0.12	1563.00	18869.00	4600	20230524	-47.61	1935	20231228	24.55	4110	-41.36	20240111	2180	10.55	20240125	4600	-47.61	20230524	1935	24.55	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
145	20240306	090225	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	0	3	0.00	12128340	5038	1.90	2410	2410	2390	3125	1685	2405	2407.47	1.79	0	-1863	2495	2450	2425	2380	2355	2437	2367	194	720	500	1630	5	1	38899098	936	1.54	0.13	12	0.01	1563.00	18869.00	4600	20230524	-47.72	1935	20231228	24.29	4110	-41.48	20240111	2180	10.32	20240125	4600	-47.72	20230524	1935	24.29	20231228	0.03	N	009410	500	194 억		694406	N	N	0	N	00	N
146	20240305	160223	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-65	5	-2.63	638754085	264077	116.31	2470	2470	2400	3210	1730	2470	2418.82	1.82	0	-18937	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	936	1.54	0.13	12	0.68	1563.00	18869.00	4600	20230524	-47.72	1935	20231228	24.29	4110	-41.48	20240111	2180	10.32	20240125	4600	-47.72	20230524	1935	24.29	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
147	20240305	150226	57	100.00	KOSPI		건설업	N	N	N	N		N	2410	-60	5	-2.43	582608700	240730	106.03	2470	2470	2400	3210	1730	2470	2420.17	1.82	0	-13885	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	937	1.54	0.13	12	0.62	1563.00	18869.00	4600	20230524	-47.61	1935	20231228	24.55	4110	-41.36	20240111	2180	10.55	20240125	4600	-47.61	20230524	1935	24.55	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
148	20240305	140221	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-65	5	-2.63	520005410	214717	94.57	2470	2470	2400	3210	1730	2470	2421.82	1.82	0	-7120	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	936	1.54	0.13	12	0.55	1563.00	18869.00	4600	20230524	-47.72	1935	20231228	24.29	4110	-41.48	20240111	2180	10.32	20240125	4600	-47.72	20230524	1935	24.29	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
149	20240305	130222	57	100.00	KOSPI		건설업	N	N	N	N		N	2415	-55	5	-2.23	462893630	191037	84.14	2470	2470	2400	3210	1730	2470	2423.06	1.82	0	-4499	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	939	1.55	0.13	12	0.49	1563.00	18869.00	4600	20230524	-47.50	1935	20231228	24.81	4110	-41.24	20240111	2180	10.78	20240125	4600	-47.50	20230524	1935	24.81	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
150	20240305	120223	57	100.00	KOSPI		건설업	N	N	N	N		N	2410	-60	5	-2.43	398480305	164375	72.40	2470	2470	2400	3210	1730	2470	2424.21	1.82	0	4769	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	937	1.54	0.13	12	0.42	1563.00	18869.00	4600	20230524	-47.61	1935	20231228	24.55	4110	-41.36	20240111	2180	10.55	20240125	4600	-47.61	20230524	1935	24.55	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
151	20240305	110224	57	100.00	KOSPI		건설업	N	N	N	N		N	2425	-45	5	-1.82	278502855	114616	50.48	2470	2470	2410	3210	1730	2470	2429.88	1.82	0	3595	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	943	1.55	0.13	12	0.29	1563.00	18869.00	4600	20230524	-47.28	1935	20231228	25.32	4110	-41.00	20240111	2180	11.24	20240125	4600	-47.28	20230524	1935	25.32	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
152	20240305	100222	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	-40	5	-1.62	175050135	71850	31.65	2470	2470	2420	3210	1730	2470	2436.33	1.82	0	-3522	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	945	1.55	0.13	12	0.18	1563.00	18869.00	4600	20230524	-47.17	1935	20231228	25.58	4110	-40.88	20240111	2180	11.47	20240125	4600	-47.17	20230524	1935	25.58	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
153	20240305	090222	57	100.00	KOSPI		건설업	N	N	N	N		N	2435	-35	5	-1.42	15542185	6322	2.78	2470	2470	2435	3210	1730	2470	2458.43	1.82	0	-4083	2516	2492	2466	2442	2416	2505	2455	194	740	500	1670	5	1	38899098	947	1.56	0.13	12	0.02	1563.00	18869.00	4600	20230524	-47.07	1935	20231228	25.84	4110	-40.75	20240111	2180	11.70	20240125	4600	-47.07	20230524	1935	25.84	20231228	0.03	N	009410	500	194 억		707674	N	N	0	N	00	N
154	20240304	160222	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	20	2	0.82	553738155	224292	98.10	2450	2490	2440	3185	1715	2450	2468.85	1.68	0	58248	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	961	1.58	0.13	12	0.58	1563.00	18869.00	4600	20230524	-46.30	1935	20231228	27.65	4110	-39.90	20240111	2180	13.30	20240125	4600	-46.30	20230524	1935	27.65	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
155	20240304	150221	57	100.00	KOSPI		건설업	N	N	N	N		N	2480	30	2	1.22	508699130	205989	90.09	2450	2490	2440	3185	1715	2450	2469.57	1.68	0	54636	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	965	1.59	0.13	12	0.53	1563.00	18869.00	4600	20230524	-46.09	1935	20231228	28.17	4110	-39.66	20240111	2180	13.76	20240125	4600	-46.09	20230524	1935	28.17	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
156	20240304	140212	57	100.00	KOSPI		건설업	N	N	N	N		N	2475	25	2	1.02	454912880	184237	80.58	2450	2490	2440	3185	1715	2450	2469.20	1.68	0	49958	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	963	1.58	0.13	12	0.47	1563.00	18869.00	4600	20230524	-46.20	1935	20231228	27.91	4110	-39.78	20240111	2180	13.53	20240125	4600	-46.20	20230524	1935	27.91	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
157	20240304	130221	57	100.00	KOSPI		건설업	N	N	N	N		N	2485	35	2	1.43	388861805	157569	68.92	2450	2490	2440	3185	1715	2450	2467.91	1.68	0	46294	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	967	1.59	0.13	12	0.41	1563.00	18869.00	4600	20230524	-45.98	1935	20231228	28.42	4110	-39.54	20240111	2180	13.99	20240125	4600	-45.98	20230524	1935	28.42	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
158	20240304	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	20	2	0.82	327793460	132920	58.14	2450	2490	2440	3185	1715	2450	2466.13	1.68	0	36270	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	961	1.58	0.13	12	0.34	1563.00	18869.00	4600	20230524	-46.30	1935	20231228	27.65	4110	-39.90	20240111	2180	13.30	20240125	4600	-46.30	20230524	1935	27.65	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
159	20240304	110220	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	5	2	0.20	287854670	116748	51.06	2450	2490	2440	3185	1715	2450	2465.64	1.68	0	29453	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	955	1.57	0.13	12	0.30	1563.00	18869.00	4600	20230524	-46.63	1935	20231228	26.87	4110	-40.27	20240111	2180	12.61	20240125	4600	-46.63	20230524	1935	26.87	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
160	20240304	100220	57	100.00	KOSPI		건설업	N	N	N	N		N	2480	30	2	1.22	218392300	88516	38.71	2450	2490	2440	3185	1715	2450	2467.31	1.68	0	19785	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	965	1.59	0.13	12	0.23	1563.00	18869.00	4600	20230524	-46.09	1935	20231228	28.17	4110	-39.66	20240111	2180	13.76	20240125	4600	-46.09	20230524	1935	28.17	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N
161	20240304	090221	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	20	2	0.82	20770370	8459	3.70	2450	2475	2450	3185	1715	2450	2455.58	1.68	0	5064	2533	2491	2458	2416	2383	2475	2400	194	735	500	1660	5	1	38899098	961	1.58	0.13	12	0.02	1563.00	18869.00	4600	20230524	-46.30	1935	20231228	27.65	4110	-39.90	20240111	2180	13.30	20240125	4600	-46.30	20230524	1935	27.65	20231228	0.04	N	009410	500	194 억		654096	N	N	0	N	00	N