KissMeData/475150/price/prices-20241001.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	20241031	161455	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15270	-60	5	-0.39	4109838440	266941	59.08	15260	15640	15100	19920	10740	15330	15396.33	1.50	0	3149	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5145	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-44.64	8234	20240329	85.45	27585	-44.64	20240523	8234	85.45	20240329	33100	-53.87	20240523	9880	54.55	20240329	3.77	N	475150	200	67 억		505556	N	N	24	N	00	N
3	20241031	151517	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15300	-30	5	-0.20	3921152790	254590	56.34	15260	15640	15100	19920	10740	15330	15401.95	1.50	0	2608	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5155	0.00	0.00	12	0.76	0.00	0.00	27585	20240523	-44.54	8234	20240329	85.81	27585	-44.54	20240523	8234	85.81	20240329	33100	-53.78	20240523	9880	54.86	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
4	20241031	141516	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15460	130	2	0.85	3296822190	213954	47.35	15260	15640	15100	19920	10740	15330	15409.18	1.50	0	1830	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5209	0.00	0.00	12	0.64	0.00	0.00	27585	20240523	-43.96	8234	20240329	87.76	27585	-43.96	20240523	8234	87.76	20240329	33100	-53.29	20240523	9880	56.48	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
5	20241031	131518	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15390	60	2	0.39	2982982440	193613	42.85	15260	15640	15100	19920	10740	15330	15407.10	1.50	0	-2334	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5185	0.00	0.00	12	0.57	0.00	0.00	27585	20240523	-44.21	8234	20240329	86.91	27585	-44.21	20240523	8234	86.91	20240329	33100	-53.50	20240523	9880	55.77	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
6	20241031	121513	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15360	30	2	0.20	2728376630	177039	39.18	15260	15640	15100	19920	10740	15330	15411.36	1.50	0	-3591	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5175	0.00	0.00	12	0.53	0.00	0.00	27585	20240523	-44.32	8234	20240329	86.54	27585	-44.32	20240523	8234	86.54	20240329	33100	-53.60	20240523	9880	55.47	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
7	20241031	111513	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15400	70	2	0.46	2521152020	163539	36.19	15260	15640	15100	19920	10740	15330	15416.44	1.50	0	-4411	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5189	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-44.17	8234	20240329	87.03	27585	-44.17	20240523	8234	87.03	20240329	33100	-53.47	20240523	9880	55.87	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
8	20241031	101516	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15360	30	2	0.20	2122766420	137560	30.44	15260	15640	15100	19920	10740	15330	15431.88	1.50	0	-3441	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5175	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-44.32	8234	20240329	86.54	27585	-44.32	20240523	8234	86.54	20240329	33100	-53.60	20240523	9880	55.47	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
9	20241031	091513	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15490	160	2	1.04	794241800	51882	11.48	15260	15520	15100	19920	10740	15330	15308.44	1.50	0	-3777	16076	15702	15516	15142	14956	15610	15050	67	4590	200	10730	10	1	33691895	5219	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-43.85	8234	20240329	88.12	27585	-43.85	20240523	8234	88.12	20240329	33100	-53.20	20240523	9880	56.78	20240329	3.77	N	475150	200	67 억		505556	N	N	11	N	00	N
10	20241030	161506	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15330	-690	5	-4.31	6916673060	444916	67.37	15880	15890	15330	20800	11220	16020	15547.92	1.62	0	-38548	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5165	0.00	0.00	12	1.32	0.00	0.00	27585	20240523	-44.43	8234	20240329	86.18	27585	-44.43	20240523	8234	86.18	20240329	33100	-53.69	20240523	9880	55.16	20240329	3.76	N	475150	200	67 억		546605	N	N	11	N	00	N
11	20241030	151545	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15340	-680	5	-4.24	6440984140	413912	62.67	15880	15890	15330	20800	11220	16020	15560.98	1.62	0	-39035	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5168	0.00	0.00	12	1.23	0.00	0.00	27585	20240523	-44.39	8234	20240329	86.30	27585	-44.39	20240523	8234	86.30	20240329	33100	-53.66	20240523	9880	55.26	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
12	20241030	141518	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15390	-630	5	-3.93	5671588190	363825	55.09	15880	15890	15350	20800	11220	16020	15588.51	1.62	0	-30502	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5185	0.00	0.00	12	1.08	0.00	0.00	27585	20240523	-44.21	8234	20240329	86.91	27585	-44.21	20240523	8234	86.91	20240329	33100	-53.50	20240523	9880	55.77	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
13	20241030	131524	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15380	-640	5	-4.00	5192310530	332730	50.38	15880	15890	15350	20800	11220	16020	15604.89	1.62	0	-20162	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5182	0.00	0.00	12	0.99	0.00	0.00	27585	20240523	-44.25	8234	20240329	86.79	27585	-44.25	20240523	8234	86.79	20240329	33100	-53.53	20240523	9880	55.67	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
14	20241030	121543	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15490	-530	5	-3.31	4420738710	282686	42.80	15880	15890	15390	20800	11220	16020	15638.02	1.62	0	-6268	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5219	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-43.85	8234	20240329	88.12	27585	-43.85	20240523	8234	88.12	20240329	33100	-53.20	20240523	9880	56.78	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
15	20241030	111520	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15610	-410	5	-2.56	3209528840	204628	30.98	15880	15890	15540	20800	11220	16020	15684.32	1.62	0	5321	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5259	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-43.41	8234	20240329	89.58	27585	-43.41	20240523	8234	89.58	20240329	33100	-52.84	20240523	9880	58.00	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
16	20241030	101508	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15800	-220	5	-1.37	2365575930	150867	22.84	15880	15890	15540	20800	11220	16020	15679.35	1.62	0	1774	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5323	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-42.72	8234	20240329	91.89	27585	-42.72	20240523	8234	91.89	20240329	33100	-52.27	20240523	9880	59.92	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
17	20241030	091518	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15670	-350	5	-2.18	1205276410	76938	11.65	15880	15880	15540	20800	11220	16020	15664.49	1.62	0	-13903	16866	16442	16126	15702	15386	16285	15545	67	4780	200	11210	10	1	33691895	5280	0.00	0.00	12	0.23	0.00	0.00	27585	20240523	-43.19	8234	20240329	90.31	27585	-43.19	20240523	8234	90.31	20240329	33100	-52.66	20240523	9880	58.60	20240329	3.76	N	475150	200	67 억		546605	N	N	20	N	00	N
18	20241029	161420	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16020	-480	5	-2.91	10418510940	644360	17.34	16510	16550	15810	21450	11550	16500	16167.60	1.67	0	-17838	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5397	0.00	0.00	12	1.91	0.00	0.00	27585	20240523	-41.92	8234	20240329	94.56	27585	-41.92	20240523	8234	94.56	20240329	33100	-51.60	20240523	9880	62.15	20240329	3.80	N	475150	200	67 억		561871	N	N	20	N	00	N
19	20241029	151442	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16100	-400	5	-2.42	9984032680	617259	16.61	16510	16550	15810	21450	11550	16500	16173.25	1.67	0	-23007	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5424	0.00	0.00	12	1.83	0.00	0.00	27585	20240523	-41.63	8234	20240329	95.53	27585	-41.63	20240523	8234	95.53	20240329	33100	-51.36	20240523	9880	62.96	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
20	20241029	141229	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16010	-490	5	-2.97	9279029930	573262	15.43	16510	16550	15810	21450	11550	16500	16184.77	1.67	0	-22133	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5394	0.00	0.00	12	1.70	0.00	0.00	27585	20240523	-41.96	8234	20240329	94.44	27585	-41.96	20240523	8234	94.44	20240329	33100	-51.63	20240523	9880	62.04	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
21	20241029	131429	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15870	-630	5	-3.82	8626299530	532322	14.33	16510	16550	15810	21450	11550	16500	16203.42	1.67	0	-23690	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5347	0.00	0.00	12	1.58	0.00	0.00	27585	20240523	-42.47	8234	20240329	92.74	27585	-42.47	20240523	8234	92.74	20240329	33100	-52.05	20240523	9880	60.63	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
22	20241029	121429	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15980	-520	5	-3.15	7671872180	472326	12.71	16510	16550	15920	21450	11550	16500	16241.15	1.67	0	-8725	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5384	0.00	0.00	12	1.40	0.00	0.00	27585	20240523	-42.07	8234	20240329	94.07	27585	-42.07	20240523	8234	94.07	20240329	33100	-51.72	20240523	9880	61.74	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
23	20241029	111455	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16040	-460	5	-2.79	7022412250	431736	11.62	16510	16550	15970	21450	11550	16500	16263.93	1.67	0	-7277	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5404	0.00	0.00	12	1.28	0.00	0.00	27585	20240523	-41.85	8234	20240329	94.80	27585	-41.85	20240523	8234	94.80	20240329	33100	-51.54	20240523	9880	62.35	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
24	20241029	101427	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16280	-220	5	-1.33	5399930870	330910	8.91	16510	16550	16040	21450	11550	16500	16316.82	1.67	0	8231	18740	17620	16280	15160	13820	18180	15720	67	4950	200	11550	10	1	33691895	5485	0.00	0.00	12	0.98	0.00	0.00	27585	20240523	-40.98	8234	20240329	97.72	27585	-40.98	20240523	8234	97.72	20240329	33100	-50.82	20240523	9880	64.78	20240329	3.80	N	475150	200	67 억		561871	N	N	49	N	00	N
25	20241028	161406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16500	1560	2	10.44	61338702500	3683164	995.85	14940	17400	14940	19420	10460	14940	16654.23	1.36	0	104436	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5559	0.00	0.00	12	10.93	0.00	0.00	27585	20240523	-40.18	8234	20240329	100.39	27585	-40.18	20240523	8234	100.39	20240329	33100	-50.15	20240523	9880	67.00	20240329	3.80	N	475150	200	67 억		459171	N	N	49	N	00	N
26	20241028	151426	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16640	1700	2	11.38	60181496460	3613212	976.93	14940	17400	14940	19420	10460	14940	16656.03	1.36	0	98274	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5606	0.00	0.00	12	10.72	0.00	0.00	27585	20240523	-39.68	8234	20240329	102.09	27585	-39.68	20240523	8234	102.09	20240329	33100	-49.73	20240523	9880	68.42	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
27	20241028	141428	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16820	1880	2	12.58	52464081900	3150834	851.92	14940	17400	14940	19420	10460	14940	16650.94	1.36	0	57455	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5667	0.00	0.00	12	9.35	0.00	0.00	27585	20240523	-39.02	8234	20240329	104.27	27585	-39.02	20240523	8234	104.27	20240329	33100	-49.18	20240523	9880	70.24	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
28	20241028	131421	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17080	2140	2	14.32	29481250330	1801212	487.01	14940	17140	14940	19420	10460	14940	16367.57	1.36	0	90107	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5755	0.00	0.00	12	5.35	0.00	0.00	27585	20240523	-38.08	8234	20240329	107.43	27585	-38.08	20240523	8234	107.43	20240329	33100	-48.40	20240523	9880	72.87	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
29	20241028	121421	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16220	1280	2	8.57	20305469620	1247642	337.33	14940	17120	14940	19420	10460	14940	16275.24	1.36	0	55688	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5465	0.00	0.00	12	3.70	0.00	0.00	27585	20240523	-41.20	8234	20240329	96.99	27585	-41.20	20240523	8234	96.99	20240329	33100	-51.00	20240523	9880	64.17	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
30	20241028	111156	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15590	650	2	4.35	4091034360	265334	71.74	14940	15800	14940	19420	10460	14940	15418.71	1.36	0	36385	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5253	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-43.48	8234	20240329	89.34	27585	-43.48	20240523	8234	89.34	20240329	33100	-52.90	20240523	9880	57.79	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
31	20241028	101407	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15450	510	2	3.41	3414835290	221664	59.93	14940	15800	14940	19420	10460	14940	15405.78	1.36	0	38856	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5205	0.00	0.00	12	0.66	0.00	0.00	27585	20240523	-43.99	8234	20240329	87.64	27585	-43.99	20240523	8234	87.64	20240329	33100	-53.32	20240523	9880	56.38	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
32	20241028	091417	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15160	220	2	1.47	317409530	21092	5.70	14940	15200	14940	19420	10460	14940	15049.61	1.36	0	7398	16240	15590	15250	14600	14260	15420	14430	67	4480	200	10450	10	1	33691895	5108	0.00	0.00	12	0.06	0.00	0.00	27585	20240523	-45.04	8234	20240329	84.11	27585	-45.04	20240523	8234	84.11	20240329	33100	-54.20	20240523	9880	53.44	20240329	3.80	N	475150	200	67 억		459171	N	N	95	N	00	N
33	20241025	161418	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14940	-570	5	-3.68	5551133800	363839	101.78	15800	15900	14910	20150	10860	15510	15258.39	1.54	0	-59669	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5034	0.00	0.00	12	1.08	0.00	0.00	27585	20240523	-45.84	8234	20240329	81.44	27585	-45.84	20240523	8234	81.44	20240329	33100	-54.86	20240523	9880	51.21	20240329	3.84	N	475150	200	67 억		519385	N	N	95	N	00	N
34	20241025	151423	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14940	-570	5	-3.68	5266038710	344754	96.44	15800	15900	14910	20150	10860	15510	15274.44	1.54	0	-58810	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5034	0.00	0.00	12	1.02	0.00	0.00	27585	20240523	-45.84	8234	20240329	81.44	27585	-45.84	20240523	8234	81.44	20240329	33100	-54.86	20240523	9880	51.21	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
35	20241025	141420	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14930	-580	5	-3.74	4420562010	288306	80.65	15800	15900	14910	20150	10860	15510	15332.58	1.54	0	-55885	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5030	0.00	0.00	12	0.86	0.00	0.00	27585	20240523	-45.88	8234	20240329	81.32	27585	-45.88	20240523	8234	81.32	20240329	33100	-54.89	20240523	9880	51.11	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
36	20241025	131420	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15100	-410	5	-2.64	3716526520	241445	67.54	15800	15900	15060	20150	10860	15510	15392.61	1.54	0	-52952	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5087	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-45.26	8234	20240329	83.39	27585	-45.26	20240523	8234	83.39	20240329	33100	-54.38	20240523	9880	52.83	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
37	20241025	121424	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15190	-320	5	-2.06	3285962960	212982	59.58	15800	15900	15100	20150	10860	15510	15428.17	1.54	0	-45370	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5118	0.00	0.00	12	0.63	0.00	0.00	27585	20240523	-44.93	8234	20240329	84.48	27585	-44.93	20240523	8234	84.48	20240329	33100	-54.11	20240523	9880	53.74	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
38	20241025	111418	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15120	-390	5	-2.51	2946548290	190564	53.31	15800	15900	15120	20150	10860	15510	15462.13	1.54	0	-41525	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5094	0.00	0.00	12	0.57	0.00	0.00	27585	20240523	-45.19	8234	20240329	83.63	27585	-45.19	20240523	8234	83.63	20240329	33100	-54.32	20240523	9880	53.04	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
39	20241025	101418	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15290	-220	5	-1.42	2467402770	158991	44.48	15800	15900	15200	20150	10860	15510	15519.16	1.54	0	-36521	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5151	0.00	0.00	12	0.47	0.00	0.00	27585	20240523	-44.57	8234	20240329	85.69	27585	-44.57	20240523	8234	85.69	20240329	33100	-53.81	20240523	9880	54.76	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
40	20241025	091421	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15320	-190	5	-1.23	1487937450	95241	26.64	15800	15900	15270	20150	10860	15510	15623.45	1.54	0	-19294	16343	15926	15413	14996	14483	15670	14740	67	4640	200	10850	10	1	33691895	5162	0.00	0.00	12	0.28	0.00	0.00	27585	20240523	-44.46	8234	20240329	86.06	27585	-44.46	20240523	8234	86.06	20240329	33100	-53.72	20240523	9880	55.06	20240329	3.84	N	475150	200	67 억		519385	N	N	23	N	00	N
41	20241024	161351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15510	150	2	0.98	5411298700	353244	116.00	15730	15830	14900	19960	10760	15360	15317.07	1.71	0	-55687	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5226	0.00	0.00	12	1.05	0.00	0.00	27585	20240523	-43.77	8234	20240329	88.37	27585	-43.77	20240523	8234	88.37	20240329	33100	-53.14	20240523	9880	56.98	20240329	3.93	N	475150	200	67 억		577148	N	N	23	N	00	N
42	20241024	151405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15460	100	2	0.65	5036542360	329048	108.05	15730	15830	14900	19960	10760	15360	15305.61	1.71	0	-52099	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5209	0.00	0.00	12	0.98	0.00	0.00	27585	20240523	-43.96	8234	20240329	87.76	27585	-43.96	20240523	8234	87.76	20240329	33100	-53.29	20240523	9880	56.48	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
43	20241024	141351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15380	20	2	0.13	4425076390	289153	94.95	15730	15830	14900	19960	10760	15360	15302.63	1.71	0	-58461	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5182	0.00	0.00	12	0.86	0.00	0.00	27585	20240523	-44.25	8234	20240329	86.79	27585	-44.25	20240523	8234	86.79	20240329	33100	-53.53	20240523	9880	55.67	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
44	20241024	131402	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15380	20	2	0.13	4203572550	274731	90.22	15730	15830	14900	19960	10760	15360	15299.63	1.71	0	-55883	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5182	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-44.25	8234	20240329	86.79	27585	-44.25	20240523	8234	86.79	20240329	33100	-53.53	20240523	9880	55.67	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
45	20241024	121354	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15390	30	2	0.20	3758528820	245755	80.70	15730	15830	14900	19960	10760	15360	15292.48	1.71	0	-50285	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5185	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-44.21	8234	20240329	86.91	27585	-44.21	20240523	8234	86.91	20240329	33100	-53.50	20240523	9880	55.77	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
46	20241024	111356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15310	-50	5	-0.33	3445375890	225362	74.01	15730	15830	14900	19960	10760	15360	15286.62	1.71	0	-52413	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5158	0.00	0.00	12	0.67	0.00	0.00	27585	20240523	-44.50	8234	20240329	85.94	27585	-44.50	20240523	8234	85.94	20240329	33100	-53.75	20240523	9880	54.96	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
47	20241024	101228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15230	-130	5	-0.85	3145508190	205702	67.55	15730	15830	14900	19960	10760	15360	15289.94	1.71	0	-52813	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5131	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-44.79	8234	20240329	84.96	27585	-44.79	20240523	8234	84.96	20240329	33100	-53.99	20240523	9880	54.15	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
48	20241024	091517	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14960	-400	5	-2.60	2056292910	133589	43.87	15730	15830	14900	19960	10760	15360	15393.90	1.71	0	-50754	16200	15780	15490	15070	14780	15635	14925	67	4600	200	10750	10	1	33691895	5040	0.00	0.00	12	0.40	0.00	0.00	27585	20240523	-45.77	8234	20240329	81.69	27585	-45.77	20240523	8234	81.69	20240329	33100	-54.80	20240523	9880	51.42	20240329	3.93	N	475150	200	67 억		577148	N	N	28	N	00	N
49	20241023	161400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15360	100	2	0.66	4591046890	296676	81.00	15380	15910	15200	19830	10690	15260	15476.10	1.67	0	15120	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5175	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-44.32	8234	20240329	86.54	27585	-44.32	20240523	8234	86.54	20240329	33100	-53.60	20240523	9880	55.47	20240329	3.93	N	475150	200	67 억		561635	N	N	28	N	00	N
50	20241023	151430	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15390	130	2	0.85	4375337730	282649	77.17	15380	15910	15200	19830	10690	15260	15479.84	1.67	0	12989	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5185	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-44.21	8234	20240329	86.91	27585	-44.21	20240523	8234	86.91	20240329	33100	-53.50	20240523	9880	55.77	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
51	20241023	141433	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15490	230	2	1.51	2961047090	192012	52.42	15380	15710	15200	19830	10690	15260	15421.25	1.67	0	-1054	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5219	0.00	0.00	12	0.57	0.00	0.00	27585	20240523	-43.85	8234	20240329	88.12	27585	-43.85	20240523	8234	88.12	20240329	33100	-53.20	20240523	9880	56.78	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
52	20241023	131411	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15380	120	2	0.79	2175977140	141468	38.62	15380	15590	15200	19830	10690	15260	15381.50	1.67	0	-8092	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5182	0.00	0.00	12	0.42	0.00	0.00	27585	20240523	-44.25	8234	20240329	86.79	27585	-44.25	20240523	8234	86.79	20240329	33100	-53.53	20240523	9880	55.67	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
53	20241023	121407	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15360	100	2	0.66	1941934980	126168	34.45	15380	15590	15200	19830	10690	15260	15391.77	1.67	0	-8057	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5175	0.00	0.00	12	0.37	0.00	0.00	27585	20240523	-44.32	8234	20240329	86.54	27585	-44.32	20240523	8234	86.54	20240329	33100	-53.60	20240523	9880	55.47	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
54	20241023	111400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15300	40	2	0.26	1753867220	113917	31.10	15380	15590	15200	19830	10690	15260	15396.14	1.67	0	-7419	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5155	0.00	0.00	12	0.34	0.00	0.00	27585	20240523	-44.54	8234	20240329	85.81	27585	-44.54	20240523	8234	85.81	20240329	33100	-53.78	20240523	9880	54.86	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
55	20241023	101405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15430	170	2	1.11	1368047400	88676	24.21	15380	15590	15200	19830	10690	15260	15427.69	1.67	0	-10563	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5199	0.00	0.00	12	0.26	0.00	0.00	27585	20240523	-44.06	8234	20240329	87.39	27585	-44.06	20240523	8234	87.39	20240329	33100	-53.38	20240523	9880	56.17	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
56	20241023	091405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15260	0	3	0.00	674997720	43684	11.93	15380	15590	15260	19830	10690	15260	15452.30	1.67	0	-8111	16146	15702	15446	15002	14746	15575	14875	67	4570	200	10680	10	1	33691895	5141	0.00	0.00	12	0.13	0.00	0.00	27585	20240523	-44.68	8234	20240329	85.33	27585	-44.68	20240523	8234	85.33	20240329	33100	-53.90	20240523	9880	54.45	20240329	3.93	N	475150	200	67 억		561635	N	N	25	N	00	N
57	20241022	161348	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15260	-520	5	-3.30	5530756700	359369	112.49	15730	15890	15190	20500	11050	15780	15391.03	1.51	0	50658	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5141	0.00	0.00	12	1.07	0.00	0.00	27585	20240523	-44.68	8234	20240329	85.33	27585	-44.68	20240523	8234	85.33	20240329	33100	-53.90	20240523	9880	54.45	20240329	4.03	N	475150	200	67 억		509693	N	N	25	N	00	N
58	20241022	151407	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15260	-520	5	-3.30	5228742980	339570	106.29	15730	15890	15190	20500	11050	15780	15398.13	1.51	0	48416	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5141	0.00	0.00	12	1.01	0.00	0.00	27585	20240523	-44.68	8234	20240329	85.33	27585	-44.68	20240523	8234	85.33	20240329	33100	-53.90	20240523	9880	54.45	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
59	20241022	141406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15340	-440	5	-2.79	4569101790	296380	92.77	15730	15890	15190	20500	11050	15780	15416.36	1.51	0	36184	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5168	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-44.39	8234	20240329	86.30	27585	-44.39	20240523	8234	86.30	20240329	33100	-53.66	20240523	9880	55.26	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
60	20241022	131406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15290	-490	5	-3.11	4111000570	266452	83.40	15730	15890	15190	20500	11050	15780	15428.67	1.51	0	24771	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5151	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-44.57	8234	20240329	85.69	27585	-44.57	20240523	8234	85.69	20240329	33100	-53.81	20240523	9880	54.76	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
61	20241022	121401	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15330	-450	5	-2.85	3726804400	241348	75.55	15730	15890	15190	20500	11050	15780	15441.62	1.51	0	22698	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5165	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-44.43	8234	20240329	86.18	27585	-44.43	20240523	8234	86.18	20240329	33100	-53.69	20240523	9880	55.16	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
62	20241022	111356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15380	-400	5	-2.53	3354688550	217096	67.95	15730	15890	15190	20500	11050	15780	15452.56	1.51	0	25022	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5182	0.00	0.00	12	0.64	0.00	0.00	27585	20240523	-44.25	8234	20240329	86.79	27585	-44.25	20240523	8234	86.79	20240329	33100	-53.53	20240523	9880	55.67	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
63	20241022	101358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15200	-580	5	-3.68	2683859270	173257	54.23	15730	15890	15200	20500	11050	15780	15490.62	1.51	0	12290	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5121	0.00	0.00	12	0.51	0.00	0.00	27585	20240523	-44.90	8234	20240329	84.60	27585	-44.90	20240523	8234	84.60	20240329	33100	-54.08	20240523	9880	53.85	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
64	20241022	091358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15600	-180	5	-1.14	782623070	49906	15.62	15730	15890	15530	20500	11050	15780	15681.94	1.51	0	-6757	16400	16090	15870	15560	15340	15980	15450	67	4720	200	11040	10	1	33691895	5256	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-43.45	8234	20240329	89.46	27585	-43.45	20240523	8234	89.46	20240329	33100	-52.87	20240523	9880	57.89	20240329	4.03	N	475150	200	67 억		509693	N	N	43	N	00	N
65	20241021	161342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15780	-220	5	-1.38	4956357150	312789	65.51	16000	16180	15650	20800	11200	16000	15845.76	1.41	0	34914	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5317	0.00	0.00	12	0.93	0.00	0.00	27585	20240523	-42.79	8234	20240329	91.64	27585	-42.79	20240523	8234	91.64	20240329	33100	-52.33	20240523	9880	59.72	20240329	4.09	N	475150	200	67 억		475756	N	N	43	N	00	N
66	20241021	151353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15820	-180	5	-1.12	4787721680	302112	63.27	16000	16180	15650	20800	11200	16000	15847.44	1.41	0	34560	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5330	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-42.65	8234	20240329	92.13	27585	-42.65	20240523	8234	92.13	20240329	33100	-52.21	20240523	9880	60.12	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
67	20241021	141355	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15860	-140	5	-0.88	4157151530	262251	54.92	16000	16180	15650	20800	11200	16000	15851.73	1.41	0	25248	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5344	0.00	0.00	12	0.78	0.00	0.00	27585	20240523	-42.50	8234	20240329	92.62	27585	-42.50	20240523	8234	92.62	20240329	33100	-52.08	20240523	9880	60.53	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
68	20241021	131352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15820	-180	5	-1.12	3623940520	228561	47.87	16000	16180	15650	20800	11200	16000	15855.38	1.41	0	9137	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5330	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-42.65	8234	20240329	92.13	27585	-42.65	20240523	8234	92.13	20240329	33100	-52.21	20240523	9880	60.12	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
69	20241021	121350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15830	-170	5	-1.06	3243812160	204543	42.84	16000	16180	15650	20800	11200	16000	15858.74	1.41	0	6636	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5333	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-42.61	8234	20240329	92.25	27585	-42.61	20240523	8234	92.25	20240329	33100	-52.18	20240523	9880	60.22	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
70	20241021	111343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15840	-160	5	-1.00	2721046520	171407	35.90	16000	16180	15650	20800	11200	16000	15874.67	1.41	0	5805	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5337	0.00	0.00	12	0.51	0.00	0.00	27585	20240523	-42.58	8234	20240329	92.37	27585	-42.58	20240523	8234	92.37	20240329	33100	-52.15	20240523	9880	60.32	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
71	20241021	101350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15960	-40	5	-0.25	2093659500	131926	27.63	16000	16180	15650	20800	11200	16000	15869.83	1.41	0	10015	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5377	0.00	0.00	12	0.39	0.00	0.00	27585	20240523	-42.14	8234	20240329	93.83	27585	-42.14	20240523	8234	93.83	20240329	33100	-51.78	20240523	9880	61.54	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
72	20241021	091347	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	15670	-330	5	-2.06	1062189440	67312	14.10	16000	16000	15650	20800	11200	16000	15779.66	1.41	0	14388	17466	16732	16306	15572	15146	16520	15360	67	4800	200	11200	10	1	33691895	5280	0.00	0.00	12	0.20	0.00	0.00	27585	20240523	-43.19	8234	20240329	90.31	27585	-43.19	20240523	8234	90.31	20240329	33100	-52.66	20240523	9880	58.60	20240329	4.09	N	475150	200	67 억		475756	N	N	71	N	00	N
73	20241018	161344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16000	-880	5	-5.21	7690790320	473676	180.30	16890	17040	15880	21900	11820	16880	16236.80	1.59	0	-52512	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5391	0.00	0.00	12	1.41	0.00	0.00	27585	20240523	-42.00	8234	20240329	94.32	27585	-42.00	20240523	8234	94.32	20240329	33100	-51.66	20240523	9880	61.94	20240329	4.12	N	475150	200	67 억		535150	N	N	71	N	00	N
74	20241018	151421	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16070	-810	5	-4.80	7294667390	448951	170.89	16890	17040	15880	21900	11820	16880	16248.25	1.59	0	-51278	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5414	0.00	0.00	12	1.33	0.00	0.00	27585	20240523	-41.74	8234	20240329	95.17	27585	-41.74	20240523	8234	95.17	20240329	33100	-51.45	20240523	9880	62.65	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
75	20241018	141420	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16070	-810	5	-4.80	6701008820	412058	156.85	16890	17040	15880	21900	11820	16880	16262.30	1.59	0	-49742	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5414	0.00	0.00	12	1.22	0.00	0.00	27585	20240523	-41.74	8234	20240329	95.17	27585	-41.74	20240523	8234	95.17	20240329	33100	-51.45	20240523	9880	62.65	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
76	20241018	131402	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16060	-820	5	-4.86	5646779050	346079	131.73	16890	17040	16010	21900	11820	16880	16316.45	1.59	0	-45644	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5411	0.00	0.00	12	1.03	0.00	0.00	27585	20240523	-41.78	8234	20240329	95.04	27585	-41.78	20240523	8234	95.04	20240329	33100	-51.48	20240523	9880	62.55	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
77	20241018	121417	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16180	-700	5	-4.15	4871614610	297973	113.42	16890	17040	16100	21900	11820	16880	16349.18	1.59	0	-42339	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5451	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-41.34	8234	20240329	96.50	27585	-41.34	20240523	8234	96.50	20240329	33100	-51.12	20240523	9880	63.77	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
78	20241018	111409	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16220	-660	5	-3.91	4433821920	270894	103.11	16890	17040	16100	21900	11820	16880	16367.37	1.59	0	-38820	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5465	0.00	0.00	12	0.80	0.00	0.00	27585	20240523	-41.20	8234	20240329	96.99	27585	-41.20	20240523	8234	96.99	20240329	33100	-51.00	20240523	9880	64.17	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
79	20241018	101356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16290	-590	5	-3.50	3684614250	224658	85.51	16890	17040	16100	21900	11820	16880	16400.99	1.59	0	-37943	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5488	0.00	0.00	12	0.67	0.00	0.00	27585	20240523	-40.95	8234	20240329	97.84	27585	-40.95	20240523	8234	97.84	20240329	33100	-50.79	20240523	9880	64.88	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
80	20241018	091353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16540	-340	5	-2.01	1281086270	77202	29.39	16890	17040	16450	21900	11820	16880	16593.95	1.59	0	-21870	17373	17126	16893	16646	16413	17010	16530	67	5020	200	11810	10	1	33691895	5573	0.00	0.00	12	0.23	0.00	0.00	27585	20240523	-40.04	8234	20240329	100.87	27585	-40.04	20240523	8234	100.87	20240329	33100	-50.03	20240523	9880	67.41	20240329	4.12	N	475150	200	67 억		535150	N	N	45	N	00	N
81	20241017	161348	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16880	60	2	0.36	4304584550	255390	91.02	16890	17140	16660	21850	11780	16820	16854.83	1.56	0	9514	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5687	0.00	0.00	12	0.76	0.00	0.00	27585	20240523	-38.81	8234	20240329	105.00	27585	-38.81	20240523	8234	105.00	20240329	33100	-49.00	20240523	9880	70.85	20240329	4.05	N	475150	200	67 억		525371	N	N	45	N	00	N
82	20241017	151353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16910	90	2	0.54	4090553900	242722	86.51	16890	17140	16660	21850	11780	16820	16852.84	1.56	0	7859	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5697	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-38.70	8234	20240329	105.37	27585	-38.70	20240523	8234	105.37	20240329	33100	-48.91	20240523	9880	71.15	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
83	20241017	141359	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16750	-70	5	-0.42	3294705430	195473	69.67	16890	17140	16660	21850	11780	16820	16855.04	1.56	0	-3474	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5643	0.00	0.00	12	0.58	0.00	0.00	27585	20240523	-39.28	8234	20240329	103.42	27585	-39.28	20240523	8234	103.42	20240329	33100	-49.40	20240523	9880	69.53	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
84	20241017	131352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16760	-60	5	-0.36	2744466770	162631	57.96	16890	17140	16660	21850	11780	16820	16875.42	1.56	0	2064	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5647	0.00	0.00	12	0.48	0.00	0.00	27585	20240523	-39.24	8234	20240329	103.55	27585	-39.24	20240523	8234	103.55	20240329	33100	-49.37	20240523	9880	69.64	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
85	20241017	121358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16780	-40	5	-0.24	2292609530	135664	48.35	16890	17140	16660	21850	11780	16820	16899.17	1.56	0	5017	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5653	0.00	0.00	12	0.40	0.00	0.00	27585	20240523	-39.17	8234	20240329	103.79	27585	-39.17	20240523	8234	103.79	20240329	33100	-49.31	20240523	9880	69.84	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
86	20241017	111356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16800	-20	5	-0.12	2012879700	119030	42.42	16890	17140	16660	21850	11780	16820	16910.69	1.56	0	5411	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5660	0.00	0.00	12	0.35	0.00	0.00	27585	20240523	-39.10	8234	20240329	104.03	27585	-39.10	20240523	8234	104.03	20240329	33100	-49.24	20240523	9880	70.04	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
87	20241017	101353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16760	-60	5	-0.36	1689528120	99778	35.56	16890	17140	16660	21850	11780	16820	16932.87	1.56	0	4056	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5647	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-39.24	8234	20240329	103.55	27585	-39.24	20240523	8234	103.55	20240329	33100	-49.37	20240523	9880	69.64	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
88	20241017	091344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17060	240	2	1.43	429883730	25233	8.99	16890	17140	16890	21850	11780	16820	17036.58	1.56	0	4787	17460	17140	16980	16660	16500	17060	16580	67	5030	200	11770	10	1	33691895	5748	0.00	0.00	12	0.07	0.00	0.00	27585	20240523	-38.15	8234	20240329	107.19	27585	-38.15	20240523	8234	107.19	20240329	33100	-48.46	20240523	9880	72.67	20240329	4.05	N	475150	200	67 억		525371	N	N	29	N	00	N
89	20241016	161336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16820	-420	5	-2.44	4716098150	277715	41.82	17160	17300	16820	22400	12070	17240	16982.35	1.56	0	-420	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5667	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-39.02	8234	20240329	104.27	27585	-39.02	20240523	8234	104.27	20240329	33100	-49.18	20240523	9880	70.24	20240329	4.08	N	475150	200	67 억		524508	N	N	29	N	00	N
90	20241016	151344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16880	-360	5	-2.09	4509285750	265428	39.97	17160	17300	16830	22400	12070	17240	16988.68	1.56	0	581	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5687	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-38.81	8234	20240329	105.00	27585	-38.81	20240523	8234	105.00	20240329	33100	-49.00	20240523	9880	70.85	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
91	20241016	141348	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16860	-380	5	-2.20	3876485020	227911	34.32	17160	17300	16860	22400	12070	17240	17008.71	1.56	0	3017	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5680	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-38.88	8234	20240329	104.76	27585	-38.88	20240523	8234	104.76	20240329	33100	-49.06	20240523	9880	70.65	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
92	20241016	131340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17000	-240	5	-1.39	3112325490	182823	27.53	17160	17300	16890	22400	12070	17240	17023.64	1.56	0	17608	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5728	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-38.37	8234	20240329	106.46	27585	-38.37	20240523	8234	106.46	20240329	33100	-48.64	20240523	9880	72.06	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
93	20241016	121340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17060	-180	5	-1.04	2777855480	163152	24.57	17160	17300	16890	22400	12070	17240	17026.10	1.56	0	19158	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5748	0.00	0.00	12	0.48	0.00	0.00	27585	20240523	-38.15	8234	20240329	107.19	27585	-38.15	20240523	8234	107.19	20240329	33100	-48.46	20240523	9880	72.67	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
94	20241016	111338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17090	-150	5	-0.87	2503736610	147067	22.15	17160	17300	16890	22400	12070	17240	17024.37	1.56	0	18351	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5758	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-38.05	8234	20240329	107.55	27585	-38.05	20240523	8234	107.55	20240329	33100	-48.37	20240523	9880	72.98	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
95	20241016	101337	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17290	50	2	0.29	2075173240	122109	18.39	17160	17300	16890	22400	12070	17240	16994.31	1.56	0	16040	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5825	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
96	20241016	091342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17070	-170	5	-0.99	668437240	39245	5.91	17160	17200	16960	22400	12070	17240	17032.10	1.56	0	2568	18213	17726	17463	16976	16713	17595	16845	67	5160	200	12060	10	1	33691895	5751	0.00	0.00	12	0.12	0.00	0.00	27585	20240523	-38.12	8234	20240329	107.31	27585	-38.12	20240523	8234	107.31	20240329	33100	-48.43	20240523	9880	72.77	20240329	4.08	N	475150	200	67 억		524508	N	N	80	N	00	N
97	20241015	161331	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17240	120	2	0.70	11527094730	656467	233.03	17820	17950	17200	22250	11990	17120	17559.59	1.73	0	-58636	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5808	0.00	0.00	12	1.95	0.00	0.00	27585	20240523	-37.50	8234	20240329	109.38	27585	-37.50	20240523	8234	109.38	20240329	33100	-47.92	20240523	9880	74.49	20240329	4.08	N	475150	200	67 억		584152	N	N	80	N	00	N
98	20241015	151342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17250	130	2	0.76	11247073640	640235	227.27	17820	17950	17200	22250	11990	17120	17567.10	1.73	0	-58882	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5812	0.00	0.00	12	1.90	0.00	0.00	27585	20240523	-37.47	8234	20240329	109.50	27585	-37.47	20240523	8234	109.50	20240329	33100	-47.89	20240523	9880	74.60	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
99	20241015	141342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17360	240	2	1.40	10478505410	595766	211.48	17820	17950	17210	22250	11990	17120	17588.29	1.73	0	-51210	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5849	0.00	0.00	12	1.77	0.00	0.00	27585	20240523	-37.07	8234	20240329	110.83	27585	-37.07	20240523	8234	110.83	20240329	33100	-47.55	20240523	9880	75.71	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
100	20241015	131339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17360	240	2	1.40	9983792380	567269	201.37	17820	17950	17210	22250	11990	17120	17599.75	1.73	0	-45251	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5849	0.00	0.00	12	1.68	0.00	0.00	27585	20240523	-37.07	8234	20240329	110.83	27585	-37.07	20240523	8234	110.83	20240329	33100	-47.55	20240523	9880	75.71	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
101	20241015	121342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17300	180	2	1.05	9462420110	537085	190.65	17820	17950	17260	22250	11990	17120	17618.11	1.73	0	-43412	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5829	0.00	0.00	12	1.59	0.00	0.00	27585	20240523	-37.28	8234	20240329	110.10	27585	-37.28	20240523	8234	110.10	20240329	33100	-47.73	20240523	9880	75.10	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
102	20241015	111345	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17400	280	2	1.64	8692879940	492655	174.88	17820	17950	17310	22250	11990	17120	17644.96	1.73	0	-40750	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5862	0.00	0.00	12	1.46	0.00	0.00	27585	20240523	-36.92	8234	20240329	111.32	27585	-36.92	20240523	8234	111.32	20240329	33100	-47.43	20240523	9880	76.11	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
103	20241015	101343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17420	300	2	1.75	7724341000	437229	155.21	17820	17950	17310	22250	11990	17120	17666.58	1.73	0	-38420	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5869	0.00	0.00	12	1.30	0.00	0.00	27585	20240523	-36.85	8234	20240329	111.56	27585	-36.85	20240523	8234	111.56	20240329	33100	-47.37	20240523	9880	76.32	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
104	20241015	091338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17540	420	2	2.45	5089506160	286693	101.77	17820	17950	17500	22250	11990	17120	17752.46	1.73	0	-30814	17620	17370	16960	16710	16300	17495	16835	67	5130	200	11980	10	1	33691895	5910	0.00	0.00	12	0.85	0.00	0.00	27585	20240523	-36.41	8234	20240329	113.02	27585	-36.41	20240523	8234	113.02	20240329	33100	-47.01	20240523	9880	77.53	20240329	4.08	N	475150	200	67 억		584152	N	N	28	N	00	N
105	20241014	161303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17120	550	2	3.32	4647501080	275318	55.51	16570	17210	16550	21500	11600	16570	16880.29	1.67	0	19356	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5768	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-37.94	8234	20240329	107.92	27585	-37.94	20240523	8234	107.92	20240329	33100	-48.28	20240523	9880	73.28	20240329	4.09	N	475150	200	67 억		561416	N	N	28	N	00	N
106	20241014	151321	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17090	520	2	3.14	4323919070	256422	51.70	16570	17210	16550	21500	11600	16570	16863.19	1.67	0	15064	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5758	0.00	0.00	12	0.76	0.00	0.00	27585	20240523	-38.05	8234	20240329	107.55	27585	-38.05	20240523	8234	107.55	20240329	33100	-48.37	20240523	9880	72.98	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
107	20241014	141319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17010	440	2	2.66	3181833890	189515	38.21	16570	17050	16550	21500	11600	16570	16790.04	1.67	0	5017	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5731	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-38.34	8234	20240329	106.58	27585	-38.34	20240523	8234	106.58	20240329	33100	-48.61	20240523	9880	72.17	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
108	20241014	131319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16810	240	2	1.45	2513795640	150057	30.25	16570	16990	16550	21500	11600	16570	16752.99	1.67	0	2813	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5664	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-39.06	8234	20240329	104.15	27585	-39.06	20240523	8234	104.15	20240329	33100	-49.21	20240523	9880	70.14	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
109	20241014	121309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16780	210	2	1.27	2312887620	138111	27.84	16570	16990	16550	21500	11600	16570	16747.35	1.67	0	1305	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5653	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-39.17	8234	20240329	103.79	27585	-39.17	20240523	8234	103.79	20240329	33100	-49.31	20240523	9880	69.84	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
110	20241014	111309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16760	190	2	1.15	2129007400	127153	25.64	16570	16990	16550	21500	11600	16570	16744.48	1.67	0	2143	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5647	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-39.24	8234	20240329	103.55	27585	-39.24	20240523	8234	103.55	20240329	33100	-49.37	20240523	9880	69.64	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
111	20241014	101311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16860	290	2	1.75	1539440570	92074	18.56	16570	16990	16550	21500	11600	16570	16720.57	1.67	0	1085	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5680	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-38.88	8234	20240329	104.76	27585	-38.88	20240523	8234	104.76	20240329	33100	-49.06	20240523	9880	70.65	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
112	20241014	091313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16580	10	2	0.06	494976550	29790	6.01	16570	16700	16550	21500	11600	16570	16616.45	1.67	0	-590	17690	17130	16840	16280	15990	16985	16135	67	4930	200	11590	10	1	33691895	5586	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-39.89	8234	20240329	101.36	27585	-39.89	20240523	8234	101.36	20240329	33100	-49.91	20240523	9880	67.81	20240329	4.09	N	475150	200	67 억		561416	N	N	12	N	00	N
113	20241011	161247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16570	-170	5	-1.02	8209298920	482760	131.89	16650	17400	16550	21750	11720	16740	17007.42	1.65	0	846	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5583	0.00	0.00	12	1.43	0.00	0.00	27585	20240523	-39.93	8234	20240329	101.24	27585	-39.93	20240523	8234	101.24	20240329	33100	-49.94	20240523	9880	67.71	20240329	4.03	N	475150	200	67 억		557181	N	N	12	N	00	N
114	20241011	151306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16610	-130	5	-0.78	7941819240	466632	127.48	16650	17400	16550	21750	11720	16740	17019.91	1.65	0	728	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5596	0.00	0.00	12	1.38	0.00	0.00	27585	20240523	-39.79	8234	20240329	101.72	27585	-39.79	20240523	8234	101.72	20240329	33100	-49.82	20240523	9880	68.12	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
115	20241011	141310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16750	10	2	0.06	6782051560	397008	108.46	16650	17400	16620	21750	11720	16740	17083.58	1.65	0	663	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5643	0.00	0.00	12	1.18	0.00	0.00	27585	20240523	-39.28	8234	20240329	103.42	27585	-39.28	20240523	8234	103.42	20240329	33100	-49.40	20240523	9880	69.53	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
116	20241011	131311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16960	220	2	1.31	5910500260	345114	94.28	16650	17400	16620	21750	11720	16740	17127.09	1.65	0	-9074	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5714	0.00	0.00	12	1.02	0.00	0.00	27585	20240523	-38.52	8234	20240329	105.98	27585	-38.52	20240523	8234	105.98	20240329	33100	-48.76	20240523	9880	71.66	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
117	20241011	121302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17010	270	2	1.61	5404068900	315274	86.13	16650	17400	16620	21750	11720	16740	17141.85	1.65	0	-2926	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5731	0.00	0.00	12	0.94	0.00	0.00	27585	20240523	-38.34	8234	20240329	106.58	27585	-38.34	20240523	8234	106.58	20240329	33100	-48.61	20240523	9880	72.17	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
118	20241011	111304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17020	280	2	1.67	4943278740	288199	78.73	16650	17400	16620	21750	11720	16740	17153.42	1.65	0	974	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5734	0.00	0.00	12	0.86	0.00	0.00	27585	20240523	-38.30	8234	20240329	106.70	27585	-38.30	20240523	8234	106.70	20240329	33100	-48.58	20240523	9880	72.27	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
119	20241011	101313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17100	360	2	2.15	4341461380	252909	69.09	16650	17400	16620	21750	11720	16740	17167.40	1.65	0	1200	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5761	0.00	0.00	12	0.75	0.00	0.00	27585	20240523	-38.01	8234	20240329	107.68	27585	-38.01	20240523	8234	107.68	20240329	33100	-48.34	20240523	9880	73.08	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
120	20241011	091308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17380	640	2	3.82	1341760130	78574	21.47	16650	17400	16620	21750	11720	16740	17079.72	1.65	0	31336	17353	17046	16893	16586	16433	16970	16510	67	5010	200	11710	10	1	33691895	5856	0.00	0.00	12	0.23	0.00	0.00	27585	20240523	-36.99	8234	20240329	111.08	27585	-36.99	20240523	8234	111.08	20240329	33100	-47.49	20240523	9880	75.91	20240329	4.03	N	475150	200	67 억		557181	N	N	7	N	00	N
121	20241010	161337	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16740	-320	5	-1.88	6076421930	358006	111.33	17100	17200	16740	22150	11950	17060	16974.19	1.67	0	-6094	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5640	0.00	0.00	12	1.06	0.00	0.00	27585	20240523	-39.31	8234	20240329	103.30	27585	-39.31	20240523	8234	103.30	20240329	33100	-49.43	20240523	9880	69.43	20240329	4.05	N	475150	200	67 억		563669	N	N	7	N	00	N
122	20241010	151358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16850	-210	5	-1.23	5592851410	329182	102.37	17100	17200	16850	22150	11950	17060	16990.13	1.67	0	-8042	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5677	0.00	0.00	12	0.98	0.00	0.00	27585	20240523	-38.92	8234	20240329	104.64	27585	-38.92	20240523	8234	104.64	20240329	33100	-49.09	20240523	9880	70.55	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
123	20241010	141352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16950	-110	5	-0.64	4698985630	276320	85.93	17100	17200	16860	22150	11950	17060	17005.57	1.67	0	2078	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5711	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-38.55	8234	20240329	105.85	27585	-38.55	20240523	8234	105.85	20240329	33100	-48.79	20240523	9880	71.56	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
124	20241010	131347	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17060	0	3	0.00	4109849690	241686	75.16	17100	17200	16860	22150	11950	17060	17004.89	1.67	0	2370	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5748	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-38.15	8234	20240329	107.19	27585	-38.15	20240523	8234	107.19	20240329	33100	-48.46	20240523	9880	72.67	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
125	20241010	121347	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17130	70	2	0.41	3768945980	221745	68.96	17100	17200	16860	22150	11950	17060	16996.73	1.67	0	315	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5771	0.00	0.00	12	0.66	0.00	0.00	27585	20240523	-37.90	8234	20240329	108.04	27585	-37.90	20240523	8234	108.04	20240329	33100	-48.25	20240523	9880	73.38	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
126	20241010	111346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16960	-100	5	-0.59	3094701150	182212	56.66	17100	17200	16860	22150	11950	17060	16984.03	1.67	0	-5494	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5714	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-38.52	8234	20240329	105.98	27585	-38.52	20240523	8234	105.98	20240329	33100	-48.76	20240523	9880	71.66	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
127	20241010	101343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16940	-120	5	-0.70	1953301870	114654	35.65	17100	17200	16910	22150	11950	17060	17036.47	1.67	0	-7680	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5707	0.00	0.00	12	0.34	0.00	0.00	27585	20240523	-38.59	8234	20240329	105.73	27585	-38.59	20240523	8234	105.73	20240329	33100	-48.82	20240523	9880	71.46	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
128	20241010	091349	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17050	-10	5	-0.06	625188550	36552	11.37	17100	17200	17040	22150	11950	17060	17104.21	1.67	0	-1953	17493	17276	17163	16946	16833	17220	16890	67	5090	200	11940	10	1	33691895	5744	0.00	0.00	12	0.11	0.00	0.00	27585	20240523	-38.19	8234	20240329	107.07	27585	-38.19	20240523	8234	107.07	20240329	33100	-48.49	20240523	9880	72.57	20240329	4.05	N	475150	200	67 억		563669	N	N	44	N	00	N
129	20241008	161333	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17060	-220	5	-1.27	5338335320	311264	113.41	17280	17380	17050	22450	12100	17280	17150.71	1.68	0	-2517	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5748	0.00	0.00	12	0.92	0.00	0.00	27585	20240523	-38.15	8234	20240329	107.19	27585	-38.15	20240523	8234	107.19	20240329	33100	-48.46	20240523	9880	72.67	20240329	3.93	N	475150	200	67 억		567135	N	N	44	N	00	N
130	20241008	151345	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17060	-220	5	-1.27	5119112480	298415	108.73	17280	17380	17050	22450	12100	17280	17154.12	1.68	0	-660	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5748	0.00	0.00	12	0.89	0.00	0.00	27585	20240523	-38.15	8234	20240329	107.19	27585	-38.15	20240523	8234	107.19	20240329	33100	-48.46	20240523	9880	72.67	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
131	20241008	141340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17160	-120	5	-0.69	3496404000	204165	74.39	17280	17280	17050	22450	12100	17280	17124.99	1.68	0	7333	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5782	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-37.79	8234	20240329	108.40	27585	-37.79	20240523	8234	108.40	20240329	33100	-48.16	20240523	9880	73.68	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
132	20241008	131339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17160	-120	5	-0.69	3124124110	182486	66.49	17280	17280	17050	22450	12100	17280	17119.34	1.68	0	2009	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5782	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-37.79	8234	20240329	108.40	27585	-37.79	20240523	8234	108.40	20240329	33100	-48.16	20240523	9880	73.68	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
133	20241008	121339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17110	-170	5	-0.98	2734688990	159757	58.21	17280	17280	17050	22450	12100	17280	17117.28	1.68	0	-3512	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5765	0.00	0.00	12	0.47	0.00	0.00	27585	20240523	-37.97	8234	20240329	107.80	27585	-37.97	20240523	8234	107.80	20240329	33100	-48.31	20240523	9880	73.18	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
134	20241008	111338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17130	-150	5	-0.87	2251498630	131467	47.90	17280	17280	17050	22450	12100	17280	17125.35	1.68	0	-7455	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5771	0.00	0.00	12	0.39	0.00	0.00	27585	20240523	-37.90	8234	20240329	108.04	27585	-37.90	20240523	8234	108.04	20240329	33100	-48.25	20240523	9880	73.38	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
135	20241008	101339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17080	-200	5	-1.16	1683315680	98217	35.79	17280	17280	17050	22450	12100	17280	17137.99	1.68	0	-11085	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5755	0.00	0.00	12	0.29	0.00	0.00	27585	20240523	-38.08	8234	20240329	107.43	27585	-38.08	20240523	8234	107.43	20240329	33100	-48.40	20240523	9880	72.87	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
136	20241008	091343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17170	-110	5	-0.64	640229870	37319	13.60	17280	17280	17090	22450	12100	17280	17153.85	1.68	0	-10936	17560	17420	17260	17120	16960	17490	17190	67	5170	200	12090	10	1	33691895	5785	0.00	0.00	12	0.11	0.00	0.00	27585	20240523	-37.76	8234	20240329	108.53	27585	-37.76	20240523	8234	108.53	20240329	33100	-48.13	20240523	9880	73.79	20240329	3.93	N	475150	200	67 억		567135	N	N	41	N	00	N
137	20241007	161359	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17280	20	2	0.12	4598016600	266091	53.31	17270	17400	17100	22400	12090	17260	17279.98	1.62	0	18912	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5822	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-37.36	8234	20240329	109.86	27585	-37.36	20240523	8234	109.86	20240329	33100	-47.79	20240523	9880	74.90	20240329	4.01	N	475150	200	67 억		547282	N	N	41	N	00	N
138	20241007	151309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17290	30	2	0.17	4315655890	249745	50.03	17270	17400	17100	22400	12090	17260	17280.37	1.62	0	15234	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5825	0.00	0.00	12	0.74	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
139	20241007	141326	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17340	80	2	0.46	3573041600	206795	41.43	17270	17400	17100	22400	12090	17260	17278.32	1.62	0	8968	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5842	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-37.14	8234	20240329	110.59	27585	-37.14	20240523	8234	110.59	20240329	33100	-47.61	20240523	9880	75.51	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
140	20241007	131251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17290	30	2	0.17	3083880150	178580	35.78	17270	17400	17100	22400	12090	17260	17268.98	1.62	0	3479	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5825	0.00	0.00	12	0.53	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
141	20241007	121319	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17290	30	2	0.17	2688767010	155731	31.20	17270	17400	17100	22400	12090	17260	17265.51	1.62	0	2673	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5825	0.00	0.00	12	0.46	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
142	20241007	111239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17250	-10	5	-0.06	2198312070	127320	25.51	17270	17400	17100	22400	12090	17260	17266.11	1.62	0	-3924	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5812	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-37.47	8234	20240329	109.50	27585	-37.47	20240523	8234	109.50	20240329	33100	-47.89	20240523	9880	74.60	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
143	20241007	101228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17260	0	3	0.00	1724097160	99852	20.00	17270	17400	17100	22400	12090	17260	17266.63	1.62	0	-744	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5815	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-37.43	8234	20240329	109.62	27585	-37.43	20240523	8234	109.62	20240329	33100	-47.85	20240523	9880	74.70	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
144	20241007	091313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17300	40	2	0.23	517597010	29916	5.99	17270	17400	17260	22400	12090	17260	17303.94	1.62	0	-2624	18033	17646	17453	17066	16873	17550	16970	67	5140	200	12080	10	1	33691895	5829	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-37.28	8234	20240329	110.10	27585	-37.28	20240523	8234	110.10	20240329	33100	-47.73	20240523	9880	75.10	20240329	4.01	N	475150	200	67 억		547282	N	N	31	N	00	N
145	20241004	161152	57	100.00	KOSPI		건설업	N	N	N	N		N	17260	-370	5	-2.10	8359924900	479389	49.72	17700	17840	17260	22900	12350	17630	17439.34	1.77	0	-51582	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5815	0.00	0.00	12	1.42	0.00	0.00	27585	20240523	-37.43	8234	20240329	109.62	27585	-37.43	20240523	8234	109.62	20240329	33100	-47.85	20240523	9880	74.70	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
146	20241004	151210	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	-340	5	-1.93	7721783240	442436	45.89	17700	17840	17260	22900	12350	17630	17452.88	1.77	0	-54755	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5825	0.00	0.00	12	1.31	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
147	20241004	141155	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	-250	5	-1.42	6434414910	368104	38.18	17700	17840	17330	22900	12350	17630	17479.88	1.77	0	-45405	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5856	0.00	0.00	12	1.09	0.00	0.00	27585	20240523	-36.99	8234	20240329	111.08	27585	-36.99	20240523	8234	111.08	20240329	33100	-47.49	20240523	9880	75.91	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
148	20241004	131209	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	-250	5	-1.42	5791130440	331081	34.34	17700	17840	17330	22900	12350	17630	17491.58	1.77	0	-33942	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5856	0.00	0.00	12	0.98	0.00	0.00	27585	20240523	-36.99	8234	20240329	111.08	27585	-36.99	20240523	8234	111.08	20240329	33100	-47.49	20240523	9880	75.91	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
149	20241004	121202	57	100.00	KOSPI		건설업	N	N	N	N		N	17460	-170	5	-0.96	5313038560	303578	31.49	17700	17840	17330	22900	12350	17630	17501.39	1.77	0	-29790	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5883	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-36.70	8234	20240329	112.05	27585	-36.70	20240523	8234	112.05	20240329	33100	-47.25	20240523	9880	76.72	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
150	20241004	111154	57	100.00	KOSPI		건설업	N	N	N	N		N	17460	-170	5	-0.96	3550115150	202271	20.98	17700	17840	17370	22900	12350	17630	17551.28	1.77	0	-11348	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5883	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-36.70	8234	20240329	112.05	27585	-36.70	20240523	8234	112.05	20240329	33100	-47.25	20240523	9880	76.72	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
151	20241004	101159	57	100.00	KOSPI		건설업	N	N	N	N		N	17530	-100	5	-0.57	2657091960	151258	15.69	17700	17840	17370	22900	12350	17630	17566.62	1.77	0	-2810	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5906	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-36.45	8234	20240329	112.90	27585	-36.45	20240523	8234	112.90	20240329	33100	-47.04	20240523	9880	77.43	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
152	20241004	091204	57	100.00	KOSPI		건설업	N	N	N	N		N	17580	-50	5	-0.28	927885100	52402	5.43	17700	17840	17580	22900	12350	17630	17707.07	1.77	0	-13397	18870	18250	17740	17120	16610	18560	17430	67	5270	200	12340	10	1	33691895	5923	0.00	0.00	12	0.16	0.00	0.00	27585	20240523	-36.27	8234	20240329	113.50	27585	-36.27	20240523	8234	113.50	20240329	33100	-46.89	20240523	9880	77.94	20240329	4.01	N	475150	200	67 억		596647	N	N	31	N	00	N
153	20241002	161148	57	100.00	KOSPI		건설업	N	N	N	N		N	17630	-260	5	-1.45	16996796460	952045	41.12	17500	18360	17230	23250	12530	17890	17853.81	1.69	0	28086	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	5940	0.00	0.00	12	2.83	0.00	0.00	27585	20240523	-36.09	8234	20240329	114.11	27585	-36.09	20240523	8234	114.11	20240329	33100	-46.74	20240523	9880	78.44	20240329	3.99	N	475150	200	67 억		568440	N	N	31	N	00	N
154	20241002	151205	57	100.00	KOSPI		건설업	N	N	N	N		N	17670	-220	5	-1.23	16404729650	918472	39.67	17500	18360	17230	23250	12530	17890	17860.89	1.69	0	15709	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	5953	0.00	0.00	12	2.73	0.00	0.00	27585	20240523	-35.94	8234	20240329	114.60	27585	-35.94	20240523	8234	114.60	20240329	33100	-46.62	20240523	9880	78.85	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
155	20241002	141206	57	100.00	KOSPI		건설업	N	N	N	N		N	17920	30	2	0.17	14479747250	809955	34.98	17500	18360	17230	23250	12530	17890	17877.22	1.69	0	14404	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	6038	0.00	0.00	12	2.40	0.00	0.00	27585	20240523	-35.04	8234	20240329	117.63	27585	-35.04	20240523	8234	117.63	20240329	33100	-45.86	20240523	9880	81.38	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
156	20241002	131153	57	100.00	KOSPI		건설업	N	N	N	N		N	17990	100	2	0.56	13112785760	733603	31.68	17500	18360	17230	23250	12530	17890	17874.49	1.69	0	11493	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	6061	0.00	0.00	12	2.18	0.00	0.00	27585	20240523	-34.78	8234	20240329	118.48	27585	-34.78	20240523	8234	118.48	20240329	33100	-45.65	20240523	9880	82.09	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
157	20241002	121154	57	100.00	KOSPI		건설업	N	N	N	N		N	17920	30	2	0.17	12427717330	695442	30.04	17500	18360	17230	23250	12530	17890	17870.24	1.69	0	16836	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	6038	0.00	0.00	12	2.06	0.00	0.00	27585	20240523	-35.04	8234	20240329	117.63	27585	-35.04	20240523	8234	117.63	20240329	33100	-45.86	20240523	9880	81.38	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
158	20241002	111141	57	100.00	KOSPI		건설업	N	N	N	N		N	17890	0	3	0.00	11661119880	652647	28.19	17500	18360	17230	23250	12530	17890	17867.42	1.69	0	32820	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	6027	0.00	0.00	12	1.94	0.00	0.00	27585	20240523	-35.15	8234	20240329	117.27	27585	-35.15	20240523	8234	117.27	20240329	33100	-45.95	20240523	9880	81.07	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
159	20241002	101136	57	100.00	KOSPI		건설업	N	N	N	N		N	18240	350	2	1.96	8734201960	491420	21.22	17500	18270	17230	23250	12530	17890	17773.35	1.69	0	36787	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	6145	0.00	0.00	12	1.46	0.00	0.00	27585	20240523	-33.88	8234	20240329	121.52	27585	-33.88	20240523	8234	121.52	20240329	33100	-44.89	20240523	9880	84.62	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N
160	20241002	091135	57	100.00	KOSPI		건설업	N	N	N	N		N	17280	-610	5	-3.41	2201689900	126676	5.47	17500	17610	17230	23250	12530	17890	17379.72	1.69	0	5368	20503	19196	18173	16866	15843	18685	16355	67	5360	200	12520	10	1	33691895	5822	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-37.36	8234	20240329	109.86	27585	-37.36	20240523	8234	109.86	20240329	33100	-47.79	20240523	9880	74.90	20240329	3.99	N	475150	200	67 억		568440	N	N	50	N	00	N