KissMeData/034300/price/prices-20240801.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160420	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	70	2	0.55	14485930	1130	53.66	12780	12910	12780	16610	8950	12780	12819.41	0.99	-154	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	997	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	76595	N	N	1	N	N
3	20240830	150424	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	70	2	0.55	8865480	692	32.86	12780	12910	12780	16610	8950	12780	12811.39	0.99	-153	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	997	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
4	20240830	140424	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	70	2	0.55	8017690	626	29.72	12780	12910	12780	16610	8950	12780	12807.81	0.99	-153	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	997	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
5	20240830	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	70	2	0.55	6385230	499	23.69	12780	12910	12780	16610	8950	12780	12796.05	0.99	-61	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	997	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
6	20240830	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	60	2	0.47	6372380	498	23.65	12780	12910	12780	16610	8950	12780	12795.94	0.99	-60	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	996	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.15	9850	20240426	30.36	18650	-31.15	20240530	9850	30.36	20240426	18650	-31.15	20240530	9850	30.36	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
7	20240830	110424	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	120	2	0.94	5717410	447	21.23	12780	12910	12780	16610	8950	12780	12790.63	0.99	-47	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	1001	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
8	20240830	100425	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	120	2	0.94	2583300	202	9.59	12780	12910	12780	16610	8950	12780	12788.61	0.99	-44	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	1001	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
9	20240830	090425	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	0	3	0.00	549540	43	2.04	12780	12780	12780	16610	8950	12780	12780.00	0.99	0	13093	12936	12843	12686	12593	12890	12640	388	3830	5000	8690	10	1	7760554	992	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.47	9850	20240426	29.75	18650	-31.47	20240530	9850	29.75	20240426	18650	-31.47	20240530	9850	29.75	20240426	0.09	N	034300	5000	388 억	76595	N	N	0	N	N
10	20240829	160425	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	-170	5	-1.31	26996900	2106	24.20	12950	13000	12750	16830	9070	12950	12818.85	0.98	159	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	992	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.47	9850	20240426	29.75	18650	-31.47	20240530	9850	29.75	20240426	18650	-31.47	20240530	9850	29.75	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
11	20240829	150428	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-150	5	-1.16	26076340	2034	23.37	12950	13000	12750	16830	9070	12950	12820.03	0.98	159	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	993	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
12	20240829	140431	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	-180	5	-1.39	13387050	1041	11.96	12950	13000	12750	16830	9070	12950	12859.54	0.98	-354	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	991	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
13	20240829	130430	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-150	5	-1.16	12134780	943	10.84	12950	13000	12750	16830	9070	12950	12868.01	0.98	-354	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	993	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
14	20240829	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	-190	5	-1.47	11276880	876	10.07	12950	13000	12750	16830	9070	12950	12872.89	0.98	-329	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	990	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.58	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18650	-31.58	20240530	9850	29.54	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
15	20240829	110432	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-100	5	-0.77	9516010	738	8.48	12950	13000	12750	16830	9070	12950	12894.10	0.98	-327	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	997	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
16	20240829	100427	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-200	5	-1.54	8748730	678	7.79	12950	13000	12750	16830	9070	12950	12903.53	0.98	-327	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	989	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.64	9850	20240426	29.44	18650	-31.64	20240530	9850	29.44	20240426	18650	-31.64	20240530	9850	29.44	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
17	20240829	090429	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	0	3	0.00	5386800	416	4.78	12950	12950	12810	16830	9070	12950	12949.03	0.98	-165	13156	13052	12896	12792	12636	13105	12845	388	3880	5000	8800	10	1	7760554	1005	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.09	N	034300	5000	388 억	76436	N	N	1	N	N
18	20240828	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	120	2	0.94	111208530	8698	509.85	12850	13000	12740	16670	8990	12830	12785.28	0.97	1334	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	1005	-0.33	0.44	12	0.11	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.09	N	034300	5000	388 억	75097	N	N	1	N	N
19	20240828	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	-40	5	-0.31	107627590	8418	493.43	12850	13000	12740	16670	8990	12830	12785.41	0.97	1330	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	993	-0.32	0.44	12	0.11	-39625.00	29240.00	18650	20240530	-31.42	9850	20240426	29.85	18650	-31.42	20240530	9850	29.85	20240426	18650	-31.42	20240530	9850	29.85	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
20	20240828	140420	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	50	2	0.39	93742260	7337	430.07	12850	12900	12740	16670	8990	12830	12776.65	0.97	543	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	1000	-0.33	0.44	12	0.09	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
21	20240828	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-80	5	-0.62	61690950	4827	282.94	12850	12900	12740	16670	8990	12830	12780.39	0.97	315	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	989	-0.32	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-31.64	9850	20240426	29.44	18650	-31.64	20240530	9850	29.44	20240426	18650	-31.64	20240530	9850	29.44	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
22	20240828	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-10	5	-0.08	49935390	3909	229.13	12850	12900	12740	16670	8990	12830	12774.47	0.97	-91	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	995	-0.32	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-31.26	9850	20240426	30.15	18650	-31.26	20240530	9850	30.15	20240426	18650	-31.26	20240530	9850	30.15	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
23	20240828	110418	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-30	5	-0.23	9025190	703	41.21	12850	12900	12800	16670	8990	12830	12838.11	0.97	-203	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	993	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
24	20240828	100438	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	10	2	0.08	6012850	468	27.43	12850	12850	12840	16670	8990	12830	12847.97	0.97	-105	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	996	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.15	9850	20240426	30.36	18650	-31.15	20240530	9850	30.36	20240426	18650	-31.15	20240530	9850	30.36	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
25	20240828	090425	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	20	2	0.16	334100	26	1.52	12850	12850	12850	16670	8990	12830	12850.00	0.97	-3	12976	12902	12846	12772	12716	12940	12810	388	3840	5000	8720	10	1	7760554	997	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	75097	N	N	10	N	N
26	20240827	160417	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	-90	5	-0.70	21874860	1706	40.64	12800	12920	12790	16790	9050	12920	12822.31	0.96	610	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	996	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.21	9850	20240426	30.25	18650	-31.21	20240530	9850	30.25	20240426	18650	-31.21	20240530	9850	30.25	20240426	0.09	N	034300	5000	388 억	74487	N	N	10	N	N
27	20240827	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-70	5	-0.54	19526290	1523	36.28	12800	12920	12790	16790	9050	12920	12820.94	0.96	638	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	997	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
28	20240827	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-60	5	-0.46	19295080	1505	35.85	12800	12920	12790	16790	9050	12920	12820.65	0.96	639	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	998	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.05	9850	20240426	30.56	18650	-31.05	20240530	9850	30.56	20240426	18650	-31.05	20240530	9850	30.56	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
29	20240827	130419	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	-110	5	-0.85	13849940	1080	25.73	12800	12920	12790	16790	9050	12920	12824.02	0.96	508	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	994	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.31	9850	20240426	30.05	18650	-31.31	20240530	9850	30.05	20240426	18650	-31.31	20240530	9850	30.05	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
30	20240827	120422	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	-110	5	-0.85	13106910	1022	24.34	12800	12920	12790	16790	9050	12920	12824.77	0.96	479	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	994	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.31	9850	20240426	30.05	18650	-31.31	20240530	9850	30.05	20240426	18650	-31.31	20240530	9850	30.05	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
31	20240827	110420	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-120	5	-0.93	12978810	1012	24.11	12800	12920	12790	16790	9050	12920	12824.91	0.96	479	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	993	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
32	20240827	100416	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-20	5	-0.15	1907550	148	3.53	12800	12920	12800	16790	9050	12920	12888.85	0.96	20	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	1001	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
33	20240827	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	0	3	0.00	0	0	0.00	0	0	0	16790	9050	12920	0.00	0.96	0	13266	13092	12926	12752	12586	13180	12840	388	3870	5000	8780	10	1	7760554	1003	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.09	N	034300	5000	388 억	74487	N	N	0	N	N
34	20240826	160414	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	150	2	1.17	54372290	4198	67.08	12770	13100	12760	16600	8940	12770	12951.95	0.97	-568	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1003	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
35	20240826	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	160	2	1.25	49352680	3809	60.87	12770	13100	12760	16600	8940	12770	12956.86	0.97	-556	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1003	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.67	9850	20240426	31.27	18650	-30.67	20240530	9850	31.27	20240426	18650	-30.67	20240530	9850	31.27	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
36	20240826	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	170	2	1.33	46713610	3605	57.61	12770	13100	12760	16600	8940	12770	12958.01	0.97	-536	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1004	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
37	20240826	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	150	2	1.17	44449110	3430	54.81	12770	13100	12760	16600	8940	12770	12958.92	0.97	-536	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1003	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
38	20240826	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	160	2	1.25	34094730	2630	42.03	12770	13100	12760	16600	8940	12770	12963.78	0.97	-313	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1003	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.67	9850	20240426	31.27	18650	-30.67	20240530	9850	31.27	20240426	18650	-30.67	20240530	9850	31.27	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
39	20240826	110418	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	230	2	1.80	27467790	2119	33.86	12770	13100	12760	16600	8940	12770	12962.62	0.97	99	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1009	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
40	20240826	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	240	2	1.88	11428320	889	14.21	12770	13010	12760	16600	8940	12770	12855.25	0.97	-139	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	1010	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
41	20240826	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	0	3	0.00	2107050	165	2.64	12770	12770	12770	16600	8940	12770	12770.00	0.97	-24	13243	13006	12883	12646	12523	12945	12585	388	3830	5000	8680	10	1	7760554	991	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.09	N	034300	5000	388 억	75056	N	N	0	N	N
42	20240823	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	-370	5	-2.82	80343090	6258	465.28	13080	13120	12760	17080	9200	13140	12838.46	0.96	769	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	991	-0.32	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
43	20240823	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-250	5	-1.90	51916350	4037	300.15	13080	13120	12780	17080	9200	13140	12860.13	0.96	797	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	1000	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.88	9850	20240426	30.86	18650	-30.88	20240530	9850	30.86	20240426	18650	-30.88	20240530	9850	30.86	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
44	20240823	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-340	5	-2.59	40365140	3141	233.53	13080	13120	12780	17080	9200	13140	12851.05	0.96	753	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	993	-0.32	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
45	20240823	130417	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-340	5	-2.59	20970510	1628	121.04	13080	13120	12780	17080	9200	13140	12881.15	0.96	-64	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	993	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.37	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18650	-31.37	20240530	9850	29.95	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
46	20240823	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-170	5	-1.29	5937280	456	33.90	13080	13120	12970	17080	9200	13140	13020.35	0.96	-121	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	1007	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.46	9850	20240426	31.68	18650	-30.46	20240530	9850	31.68	20240426	18650	-30.46	20240530	9850	31.68	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
47	20240823	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-160	5	-1.22	5119150	393	29.22	13080	13120	12970	17080	9200	13140	13025.83	0.96	-116	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	1007	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
48	20240823	100415	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-60	5	-0.46	1561030	120	8.92	13080	13080	12970	17080	9200	13140	13008.58	0.96	-43	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	1015	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.87	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
49	20240823	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-60	5	-0.46	183120	14	1.04	13080	13080	13080	17080	9200	13140	13080.00	0.96	-14	13353	13246	13093	12986	12833	13300	13040	388	3940	5000	8930	10	1	7760554	1015	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.87	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.09	N	034300	5000	388 억	74298	N	N	0	N	N
50	20240822	160414	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	80	2	0.61	17574960	1345	50.37	13060	13200	12940	16970	9150	13060	13066.88	0.96	-402	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1020	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.54	9850	20240426	33.40	18650	-29.54	20240530	9850	33.40	20240426	18650	-29.54	20240530	9850	33.40	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
51	20240822	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-60	5	-0.46	17052280	1305	48.88	13060	13200	12940	16970	9150	13060	13066.88	0.96	-395	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1009	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
52	20240822	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	15359410	1175	44.01	13060	13200	12940	16970	9150	13060	13071.84	0.96	-360	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1004	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
53	20240822	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-30	5	-0.23	12092960	924	34.61	13060	13200	12950	16970	9150	13060	13087.62	0.96	-323	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1011	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
54	20240822	120420	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	20	2	0.15	8334030	635	23.78	13060	13200	13010	16970	9150	13060	13124.46	0.96	-316	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1015	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.87	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
55	20240822	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	50	2	0.38	3573800	271	10.15	13060	13200	13060	16970	9150	13060	13187.45	0.96	-58	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1017	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
56	20240822	100416	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	140	2	1.07	2861620	217	8.13	13060	13200	13060	16970	9150	13060	13187.19	0.96	-56	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1024	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
57	20240822	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	0.96	0	13620	13340	13110	12830	12600	13480	12970	388	3910	5000	8880	10	1	7760554	1014	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.97	9850	20240426	32.59	18650	-29.97	20240530	9850	32.59	20240426	18650	-29.97	20240530	9850	32.59	20240426	0.09	N	034300	5000	388 억	74690	N	N	1	N	N
58	20240821	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-110	5	-0.84	34884760	2660	58.04	12990	13390	12880	17120	9220	13170	13114.57	0.97	-253	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1014	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-29.97	9850	20240426	32.59	18650	-29.97	20240530	9850	32.59	20240426	18650	-29.97	20240530	9850	32.59	20240426	0.09	N	034300	5000	388 억	74943	N	N	1	N	N
59	20240821	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-120	5	-0.91	32077270	2445	53.35	12990	13390	12880	17120	9220	13170	13119.54	0.97	-65	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1013	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
60	20240821	140414	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-60	5	-0.46	27241140	2075	45.28	12990	13390	12880	17120	9220	13170	13128.26	0.97	-22	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1017	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
61	20240821	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-50	5	-0.38	23528230	1792	39.10	12990	13390	12880	17120	9220	13170	13129.59	0.97	-22	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1018	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
62	20240821	120419	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-60	5	-0.46	14778720	1126	24.57	12990	13390	12880	17120	9220	13170	13124.97	0.97	156	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1017	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
63	20240821	110414	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-70	5	-0.53	13362550	1018	22.21	12990	13390	12880	17120	9220	13170	13126.28	0.97	163	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1017	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
64	20240821	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-80	5	-0.61	2350340	182	3.97	12990	13100	12880	17120	9220	13170	12913.96	0.97	-2	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1016	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
65	20240821	090415	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-290	5	-2.20	1932700	150	3.27	12990	12990	12880	17120	9220	13170	12884.67	0.97	0	13603	13386	13143	12926	12683	13495	13035	388	3950	5000	8950	10	1	7760554	1000	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.09	N	034300	5000	388 억	74943	N	N	2	N	N
66	20240820	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	290	2	2.25	60510360	4583	116.26	12900	13360	12900	16740	9020	12880	13203.22	0.96	462	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1022	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-29.38	9850	20240426	33.71	18650	-29.38	20240530	9850	33.71	20240426	18650	-29.38	20240530	9850	33.71	20240426	0.09	N	034300	5000	388 억	74483	N	N	2	N	N
67	20240820	150414	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	250	2	1.94	58424760	4424	112.23	12900	13360	12900	16740	9020	12880	13206.32	0.96	468	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1019	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
68	20240820	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	370	2	2.87	49253560	3725	94.50	12900	13360	12900	16740	9020	12880	13222.43	0.96	589	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1028	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
69	20240820	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	340	2	2.64	47081250	3561	90.33	12900	13360	12900	16740	9020	12880	13221.36	0.96	606	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1026	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-29.12	9850	20240426	34.21	18650	-29.12	20240530	9850	34.21	20240426	18650	-29.12	20240530	9850	34.21	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
70	20240820	120415	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	460	2	3.57	45815920	3466	87.92	12900	13360	12900	16740	9020	12880	13218.67	0.96	605	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1035	-0.34	0.46	12	0.04	-39625.00	29240.00	18650	20240530	-28.47	9850	20240426	35.43	18650	-28.47	20240530	9850	35.43	20240426	18650	-28.47	20240530	9850	35.43	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
71	20240820	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	420	2	3.26	40307550	3052	77.42	12900	13360	12900	16740	9020	12880	13206.93	0.96	599	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1032	-0.34	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
72	20240820	100411	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	320	2	2.48	7903520	601	15.25	12900	13200	12900	16740	9020	12880	13150.62	0.96	119	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1024	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
73	20240820	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	20	2	0.16	38700	3	0.08	12900	12900	12900	16740	9020	12880	12900.00	0.96	-3	13440	13160	13020	12740	12600	13090	12670	388	3860	5000	8750	10	1	7760554	1001	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	74483	N	N	3	N	N
74	20240819	160408	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-450	5	-3.38	51067770	3942	64.07	13300	13300	12880	17320	9340	13330	12954.79	0.96	-96	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1000	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.09	N	034300	5000	388 억	74579	N	N	3	N	N
75	20240819	150410	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-430	5	-3.23	45947960	3545	57.61	13300	13300	12900	17320	9340	13330	12961.34	0.96	-7	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1001	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
76	20240819	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-400	5	-3.00	31505000	2428	39.46	13300	13300	12900	17320	9340	13330	12975.70	0.96	0	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1003	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.67	9850	20240426	31.27	18650	-30.67	20240530	9850	31.27	20240426	18650	-30.67	20240530	9850	31.27	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
77	20240819	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-330	5	-2.48	22612560	1740	28.28	13300	13300	12900	17320	9340	13330	12995.72	0.96	1	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1009	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
78	20240819	120409	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-380	5	-2.85	16858660	1296	21.06	13300	13300	12900	17320	9340	13330	13008.23	0.96	59	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1005	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
79	20240819	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-350	5	-2.63	13553800	1041	16.92	13300	13300	12900	17320	9340	13330	13019.98	0.96	156	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1007	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
80	20240819	100410	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-300	5	-2.25	7400140	568	9.23	13300	13300	12900	17320	9340	13330	13028.42	0.96	170	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1011	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
81	20240819	090412	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-250	5	-1.88	39680	3	0.05	13300	13300	13080	17320	9340	13330	13226.67	0.96	1	13843	13586	13293	13036	12743	13440	12890	388	3990	5000	9060	10	1	7760554	1015	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.87	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.09	N	034300	5000	388 억	74579	N	N	5	N	N
82	20240816	160407	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	-110	5	-0.82	81314750	6147	150.29	13440	13550	13000	17470	9410	13440	13228.36	0.99	-1877	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1034	-0.34	0.46	12	0.08	-39625.00	29240.00	18650	20240530	-28.53	9850	20240426	35.33	18650	-28.53	20240530	9850	35.33	20240426	18650	-28.53	20240530	9850	35.33	20240426	0.09	N	034300	5000	388 억	76451	N	N	5	N	N
83	20240816	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-140	5	-1.04	75303830	5692	139.17	13440	13550	13000	17470	9410	13440	13229.77	0.99	-1823	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1032	-0.34	0.45	12	0.07	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
84	20240816	140410	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-190	5	-1.41	66402790	5021	122.76	13440	13550	13000	17470	9410	13440	13225.01	0.99	-1399	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1028	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
85	20240816	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-240	5	-1.79	37273250	2811	68.73	13440	13550	13000	17470	9410	13440	13259.78	0.99	-1268	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1024	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
86	20240816	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	-180	5	-1.34	23250420	1742	42.59	13440	13550	13250	17470	9410	13440	13346.97	0.99	-1150	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1029	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-28.90	9850	20240426	34.62	18650	-28.90	20240530	9850	34.62	20240426	18650	-28.90	20240530	9850	34.62	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
87	20240816	110412	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	-100	5	-0.74	8271740	618	15.11	13440	13550	13300	17470	9410	13440	13384.69	0.99	-290	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1035	-0.34	0.46	12	0.01	-39625.00	29240.00	18650	20240530	-28.47	9850	20240426	35.43	18650	-28.47	20240530	9850	35.43	20240426	18650	-28.47	20240530	9850	35.43	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
88	20240816	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	0	3	0.00	4160430	311	7.60	13440	13550	13300	17470	9410	13440	13377.59	0.99	-75	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1043	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-27.94	9850	20240426	36.45	18650	-27.94	20240530	9850	36.45	20240426	18650	-27.94	20240530	9850	36.45	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
89	20240816	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	0	3	0.00	67200	5	0.12	13440	13440	13440	17470	9410	13440	13440.00	0.99	0	13860	13650	13280	13070	12700	13755	13175	388	4030	5000	9130	10	1	7760554	1043	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-27.94	9850	20240426	36.45	18650	-27.94	20240530	9850	36.45	20240426	18650	-27.94	20240530	9850	36.45	20240426	0.09	N	034300	5000	388 억	76451	N	N	1	N	N
90	20240814	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	430	2	3.31	53719010	4065	32.59	12920	13490	12910	16910	9110	13010	13215.01	0.98	115	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1043	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-27.94	9850	20240426	36.45	18650	-27.94	20240530	9850	36.45	20240426	18650	-27.94	20240530	9850	36.45	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
91	20240814	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	360	2	2.77	50650520	3836	30.75	12920	13490	12910	16910	9110	13010	13203.99	0.98	135	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1038	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
92	20240814	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	170	2	1.31	44978760	3409	27.33	12920	13490	12910	16910	9110	13010	13194.12	0.98	81	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1023	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.33	9850	20240426	33.81	18650	-29.33	20240530	9850	33.81	20240426	18650	-29.33	20240530	9850	33.81	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
93	20240814	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	240	2	1.84	41706420	3161	25.34	12920	13490	12910	16910	9110	13010	13194.06	0.98	26	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1028	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
94	20240814	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	190	2	1.46	18639050	1413	11.33	12920	13490	12910	16910	9110	13010	13191.12	0.98	31	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1024	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
95	20240814	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	290	2	2.23	15126100	1147	9.20	12920	13490	12910	16910	9110	13010	13187.53	0.98	48	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1032	-0.34	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
96	20240814	100407	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	210	2	1.61	9485630	723	5.80	12920	13350	12910	16910	9110	13010	13119.82	0.98	-67	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1026	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.12	9850	20240426	34.21	18650	-29.12	20240530	9850	34.21	20240426	18650	-29.12	20240530	9850	34.21	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
97	20240814	090438	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	40	2	0.31	1478720	114	0.91	12920	13050	12920	16910	9110	13010	12971.23	0.98	33	14363	13686	13323	12646	12283	14025	12985	388	3900	5000	8840	10	1	7760554	1013	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.09	N	034300	5000	388 억	76304	N	N	1	N	N
98	20240813	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-220	5	-1.66	164145860	12062	331.65	12960	14000	12960	17190	9270	13230	13609.75	0.97	1685	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1010	-0.33	0.44	12	0.16	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
99	20240813	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	120	2	0.91	148655430	10883	299.23	12960	14000	12960	17190	9270	13230	13659.42	0.97	1881	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1036	-0.34	0.46	12	0.14	-39625.00	29240.00	18650	20240530	-28.42	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
100	20240813	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	13400	170	2	1.28	146750230	10741	295.33	12960	14000	12960	17190	9270	13230	13662.62	0.97	1930	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1040	-0.34	0.46	12	0.14	-39625.00	29240.00	18650	20240530	-28.15	9850	20240426	36.04	18650	-28.15	20240530	9850	36.04	20240426	18650	-28.15	20240530	9850	36.04	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
101	20240813	130407	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	710	2	5.37	127837700	9353	257.16	12960	14000	12960	17190	9270	13230	13668.10	0.97	1705	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1082	-0.35	0.48	12	0.12	-39625.00	29240.00	18650	20240530	-25.25	9850	20240426	41.52	18650	-25.25	20240530	9850	41.52	20240426	18650	-25.25	20240530	9850	41.52	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
102	20240813	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	400	2	3.02	79865170	5885	161.81	12960	14000	12960	17190	9270	13230	13570.97	0.97	1990	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1058	-0.34	0.47	12	0.08	-39625.00	29240.00	18650	20240530	-26.92	9850	20240426	38.38	18650	-26.92	20240530	9850	38.38	20240426	18650	-26.92	20240530	9850	38.38	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
103	20240813	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	330	2	2.49	64532860	4764	130.99	12960	14000	12960	17190	9270	13230	13545.94	0.97	1738	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1052	-0.34	0.46	12	0.06	-39625.00	29240.00	18650	20240530	-27.29	9850	20240426	37.66	18650	-27.29	20240530	9850	37.66	20240426	18650	-27.29	20240530	9850	37.66	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
104	20240813	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	310	2	2.34	51611820	3807	104.67	12960	14000	12960	17190	9270	13230	13557.08	0.97	1359	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1051	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-27.40	9850	20240426	37.46	18650	-27.40	20240530	9850	37.46	20240426	18650	-27.40	20240530	9850	37.46	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
105	20240813	090405	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	110	2	0.83	338260	26	0.71	12960	13370	12960	17190	9270	13230	13010.00	0.97	-1	13556	13392	13126	12962	12696	13475	13045	388	3960	5000	8990	10	1	7760554	1035	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-28.47	9850	20240426	35.43	18650	-28.47	20240530	9850	35.43	20240426	18650	-28.47	20240530	9850	35.43	20240426	0.09	N	034300	5000	388 억	75322	N	N	1	N	N
106	20240812	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	200	2	1.53	47861950	3635	90.11	13200	13290	12860	16930	9130	13030	13166.96	0.97	408	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1027	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-29.06	9850	20240426	34.31	18650	-29.06	20240530	9850	34.31	20240426	18650	-29.06	20240530	9850	34.31	20240426	0.09	N	034300	5000	388 억	75021	N	N	1	N	N
107	20240812	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	100	2	0.77	38417860	2919	72.36	13200	13290	12860	16930	9130	13030	13161.31	0.97	-204	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1019	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
108	20240812	140403	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-20	5	-0.15	33113850	2513	62.30	13200	13290	12860	16930	9130	13030	13177.02	0.97	-290	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1010	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
109	20240812	130400	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	250	2	1.92	27403110	2078	51.51	13200	13290	12860	16930	9130	13030	13187.25	0.97	-109	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1031	-0.34	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
110	20240812	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	250	2	1.92	22485720	1707	42.32	13200	13290	12860	16930	9130	13030	13172.65	0.97	-81	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1031	-0.34	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
111	20240812	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	50	2	0.38	7922190	605	15.00	13200	13200	12860	16930	9130	13030	13094.53	0.97	45	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1015	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.87	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
112	20240812	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	20	2	0.15	1677740	129	3.20	13200	13200	12860	16930	9130	13030	13005.74	0.97	47	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1013	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
113	20240812	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	100	2	0.77	364030	28	0.69	13200	13200	12860	16930	9130	13030	13001.07	0.97	-1	13363	13196	12873	12706	12383	13280	12790	388	3900	5000	8860	10	1	7760554	1019	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.09	N	034300	5000	388 억	75021	N	N	0	N	N
114	20240809	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	320	2	2.52	51789040	4033	150.04	12550	13040	12550	16520	8900	12710	12841.32	0.94	921	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1011	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
115	20240809	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	180	2	1.42	49876390	3886	144.57	12550	13040	12550	16520	8900	12710	12834.89	0.94	913	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1000	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.88	9850	20240426	30.86	18650	-30.88	20240530	9850	30.86	20240426	18650	-30.88	20240530	9850	30.86	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
116	20240809	140405	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	270	2	2.12	46540890	3628	134.97	12550	13040	12550	16520	8900	12710	12828.25	0.94	888	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1007	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
117	20240809	130403	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	320	2	2.52	45276550	3531	131.36	12550	13040	12550	16520	8900	12710	12822.59	0.94	904	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1011	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
118	20240809	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	190	2	1.49	42865600	3345	124.44	12550	12970	12550	16520	8900	12710	12814.83	0.94	841	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1001	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
119	20240809	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	170	2	1.34	31975700	2501	93.04	12550	12970	12550	16520	8900	12710	12785.17	0.94	737	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1000	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
120	20240809	100405	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	170	2	1.34	25779770	2020	75.15	12550	12970	12550	16520	8900	12710	12762.26	0.94	312	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	1000	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
121	20240809	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	150	2	1.18	7065060	561	20.87	12550	12860	12550	16520	8900	12710	12593.69	0.94	170	13036	12872	12736	12572	12436	12805	12505	388	3810	5000	8640	10	1	7760554	998	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.05	9850	20240426	30.56	18650	-31.05	20240530	9850	30.56	20240426	18650	-31.05	20240530	9850	30.56	20240426	0.09	N	034300	5000	388 억	73311	N	N	0	N	N
122	20240808	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	12710	70	2	0.55	34101470	2688	48.26	12900	12900	12600	16430	8850	12640	12686.61	0.95	-520	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	986	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-31.85	9850	20240426	29.04	18650	-31.85	20240530	9850	29.04	20240426	18650	-31.85	20240530	9850	29.04	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
123	20240808	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	90	2	0.71	29081020	2293	41.17	12900	12900	12600	16430	8850	12640	12682.58	0.95	-515	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	988	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.74	9850	20240426	29.24	18650	-31.74	20240530	9850	29.24	20240426	18650	-31.74	20240530	9850	29.24	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
124	20240808	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	0	3	0.00	13163560	1041	18.69	12900	12900	12600	16430	8850	12640	12645.13	0.95	-347	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	981	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.23	9850	20240426	28.32	18650	-32.23	20240530	9850	28.32	20240426	18650	-32.23	20240530	9850	28.32	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
125	20240808	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	0	3	0.00	12607240	997	17.90	12900	12900	12600	16430	8850	12640	12645.19	0.95	-347	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	981	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.23	9850	20240426	28.32	18650	-32.23	20240530	9850	28.32	20240426	18650	-32.23	20240530	9850	28.32	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
126	20240808	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	100	2	0.79	11393640	901	16.18	12900	12900	12600	16430	8850	12640	12645.57	0.95	-346	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	989	-0.32	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-31.69	9850	20240426	29.34	18650	-31.69	20240530	9850	29.34	20240426	18650	-31.69	20240530	9850	29.34	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
127	20240808	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	-40	5	-0.32	11202780	886	15.91	12900	12900	12600	16430	8850	12640	12644.24	0.95	-347	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	978	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.44	9850	20240426	27.92	18650	-32.44	20240530	9850	27.92	20240426	18650	-32.44	20240530	9850	27.92	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
128	20240808	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	-40	5	-0.32	9623870	761	13.66	12900	12900	12600	16430	8850	12640	12646.37	0.95	-346	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	978	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.44	9850	20240426	27.92	18650	-32.44	20240530	9850	27.92	20240426	18650	-32.44	20240530	9850	27.92	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
129	20240808	090355	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	220	2	1.74	76560	6	0.11	12900	12900	12860	16430	8850	12640	12880.00	0.95	-1	13573	13106	12553	12086	11533	13340	12320	388	3790	5000	8590	10	1	7760554	998	-0.32	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-31.05	9850	20240426	30.56	18650	-31.05	20240530	9850	30.56	20240426	18650	-31.05	20240530	9850	30.56	20240426	0.09	N	034300	5000	388 억	73825	N	N	0	N	N
130	20240807	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	430	2	3.52	69345700	5490	42.32	12210	13020	12000	15870	8550	12210	12631.28	0.95	1883	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	981	-0.32	0.43	12	0.07	-39625.00	29240.00	18650	20240530	-32.23	9850	20240426	28.32	18650	-32.23	20240530	9850	28.32	20240426	18650	-32.23	20240530	9850	28.32	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
131	20240807	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	570	2	4.67	60649490	4804	37.03	12210	13020	12000	15870	8550	12210	12624.79	0.95	1882	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	992	-0.32	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-31.47	9850	20240426	29.75	18650	-31.47	20240530	9850	29.75	20240426	18650	-31.47	20240530	9850	29.75	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
132	20240807	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	690	2	5.65	56799620	4504	34.72	12210	13020	12000	15870	8550	12210	12610.93	0.95	1939	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	1001	-0.33	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
133	20240807	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	800	2	6.55	52427150	4162	32.08	12210	13020	12000	15870	8550	12210	12596.62	0.95	1846	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	1010	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
134	20240807	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	690	2	5.65	42891300	3425	26.40	12210	12920	12000	15870	8550	12210	12523.01	0.95	1357	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	1001	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
135	20240807	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	440	2	3.60	33606270	2697	20.79	12210	12650	12000	15870	8550	12210	12460.61	0.95	1055	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	982	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.17	9850	20240426	28.43	18650	-32.17	20240530	9850	28.43	20240426	18650	-32.17	20240530	9850	28.43	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
136	20240807	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12590	380	2	3.11	24038880	1938	14.94	12210	12650	12000	15870	8550	12210	12403.96	0.95	536	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	977	-0.32	0.43	12	0.02	-39625.00	29240.00	18650	20240530	-32.49	9850	20240426	27.82	18650	-32.49	20240530	9850	27.82	20240426	18650	-32.49	20240530	9850	27.82	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
137	20240807	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-10	5	-0.08	1440980	118	0.91	12210	12220	12200	15870	8550	12210	12211.69	0.95	-42	12950	12580	12010	11640	11070	12765	11825	388	3660	5000	8300	10	1	7760554	947	-0.31	0.42	12	0.00	-39625.00	29240.00	18650	20240530	-34.58	9850	20240426	23.86	18650	-34.58	20240530	9850	23.86	20240426	18650	-34.58	20240530	9850	23.86	20240426	0.09	N	034300	5000	388 억	73917	N	N	0	N	N
138	20240806	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	790	2	6.92	154902490	12894	55.67	12000	12380	11440	14840	8000	11420	12013.52	1.02	-7816	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	948	-0.31	0.42	12	0.17	-39625.00	29240.00	18650	20240530	-34.53	9850	20240426	23.96	18650	-34.53	20240530	9850	23.96	20240426	18650	-34.53	20240530	9850	23.96	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
139	20240806	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	590	2	5.17	145603060	12119	52.33	12000	12380	11440	14840	8000	11420	12014.45	1.02	-7275	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	932	-0.30	0.41	12	0.16	-39625.00	29240.00	18650	20240530	-35.60	9850	20240426	21.93	18650	-35.60	20240530	9850	21.93	20240426	18650	-35.60	20240530	9850	21.93	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
140	20240806	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	510	2	4.47	144677190	12042	51.99	12000	12380	11440	14840	8000	11420	12014.38	1.02	-7278	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	926	-0.30	0.41	12	0.16	-39625.00	29240.00	18650	20240530	-36.03	9850	20240426	21.12	18650	-36.03	20240530	9850	21.12	20240426	18650	-36.03	20240530	9850	21.12	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
141	20240806	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	430	2	3.77	135845700	11300	48.79	12000	12380	11440	14840	8000	11420	12021.74	1.02	-7087	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	920	-0.30	0.41	12	0.15	-39625.00	29240.00	18650	20240530	-36.46	9850	20240426	20.30	18650	-36.46	20240530	9850	20.30	20240426	18650	-36.46	20240530	9850	20.30	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
142	20240806	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	11680	260	2	2.28	126932340	10540	45.51	12000	12380	11440	14840	8000	11420	12042.92	1.02	-6765	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	906	-0.29	0.40	12	0.14	-39625.00	29240.00	18650	20240530	-37.37	9850	20240426	18.58	18650	-37.37	20240530	9850	18.58	20240426	18650	-37.37	20240530	9850	18.58	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
143	20240806	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	360	2	3.15	115971350	9604	41.47	12000	12380	11440	14840	8000	11420	12075.32	1.02	-6437	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	914	-0.30	0.40	12	0.12	-39625.00	29240.00	18650	20240530	-36.84	9850	20240426	19.59	18650	-36.84	20240530	9850	19.59	20240426	18650	-36.84	20240530	9850	19.59	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
144	20240806	100351	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	780	2	6.83	61225950	5094	21.99	12000	12200	11440	14840	8000	11420	12019.23	1.02	-3169	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	947	-0.31	0.42	12	0.07	-39625.00	29240.00	18650	20240530	-34.58	9850	20240426	23.86	18650	-34.58	20240530	9850	23.86	20240426	18650	-34.58	20240530	9850	23.86	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
145	20240806	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	550	2	4.82	18959800	1583	6.84	12000	12000	11440	14840	8000	11420	11977.13	1.02	-1467	13146	12282	11716	10852	10286	12000	10570	388	3420	5000	7760	10	1	7760554	929	-0.30	0.41	12	0.02	-39625.00	29240.00	18650	20240530	-35.82	9850	20240426	21.52	18650	-35.82	20240530	9850	21.52	20240426	18650	-35.82	20240530	9850	21.52	20240426	0.09	N	034300	5000	388 억	79431	N	N	0	N	N
146	20240805	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	11420	-1580	5	-12.15	274642560	23143	641.61	12220	12580	11150	16900	9100	13000	11867.39	0.99	2718	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	886	-0.29	0.39	12	0.30	-39625.00	29240.00	18650	20240530	-38.77	9850	20240426	15.94	18650	-38.77	20240530	9850	15.94	20240426	18650	-38.77	20240530	9850	15.94	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
147	20240805	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	-1800	5	-13.85	251648910	21098	584.92	12220	12580	11150	16900	9100	13000	11927.62	0.99	2384	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	869	-0.28	0.38	12	0.27	-39625.00	29240.00	18650	20240530	-39.95	9850	20240426	13.71	18650	-39.95	20240530	9850	13.71	20240426	18650	-39.95	20240530	9850	13.71	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
148	20240805	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-920	5	-7.08	139066650	11305	313.42	12220	12580	12080	16900	9100	13000	12301.34	0.99	-642	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	937	-0.30	0.41	12	0.15	-39625.00	29240.00	18650	20240530	-35.23	9850	20240426	22.64	18650	-35.23	20240530	9850	22.64	20240426	18650	-35.23	20240530	9850	22.64	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
149	20240805	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-690	5	-5.31	107484150	8724	241.86	12220	12580	12220	16900	9100	13000	12320.51	0.99	543	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	955	-0.31	0.42	12	0.11	-39625.00	29240.00	18650	20240530	-33.99	9850	20240426	24.97	18650	-33.99	20240530	9850	24.97	20240426	18650	-33.99	20240530	9850	24.97	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
150	20240805	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	12550	-450	5	-3.46	86011240	6979	193.48	12220	12580	12220	16900	9100	13000	12324.29	0.99	847	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	974	-0.32	0.43	12	0.09	-39625.00	29240.00	18650	20240530	-32.71	9850	20240426	27.41	18650	-32.71	20240530	9850	27.41	20240426	18650	-32.71	20240530	9850	27.41	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
151	20240805	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-650	5	-5.00	79579060	6462	179.15	12220	12580	12220	16900	9100	13000	12314.93	0.99	1053	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	958	-0.31	0.42	12	0.08	-39625.00	29240.00	18650	20240530	-33.78	9850	20240426	25.38	18650	-33.78	20240530	9850	25.38	20240426	18650	-33.78	20240530	9850	25.38	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
152	20240805	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	-610	5	-4.69	57352180	4658	129.14	12220	12580	12220	16900	9100	13000	12312.62	0.99	1876	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	962	-0.31	0.42	12	0.06	-39625.00	29240.00	18650	20240530	-33.57	9850	20240426	25.79	18650	-33.57	20240530	9850	25.79	20240426	18650	-33.57	20240530	9850	25.79	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
153	20240805	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	-640	5	-4.92	5437480	444	12.31	12220	12360	12220	16900	9100	13000	12246.58	0.99	3	13486	13242	13086	12842	12686	13165	12765	388	3900	5000	8840	10	1	7760554	959	-0.31	0.42	12	0.01	-39625.00	29240.00	18650	20240530	-33.73	9850	20240426	25.48	18650	-33.73	20240530	9850	25.48	20240426	18650	-33.73	20240530	9850	25.48	20240426	0.10	N	034300	5000	388 억	76747	N	N	4	N	N
154	20240802	160343	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-350	5	-2.62	47093710	3607	39.66	13330	13330	12930	17350	9350	13350	13056.36	1.00	-847	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1009	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.10	N	034300	5000	388 억	77848	N	N	4	N	N
155	20240802	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-410	5	-3.07	40685240	3112	34.22	13330	13330	12930	17350	9350	13350	13073.66	1.00	-653	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1004	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
156	20240802	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-410	5	-3.07	37948080	2901	31.90	13330	13330	12930	17350	9350	13350	13081.03	1.00	-609	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1004	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
157	20240802	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-390	5	-2.92	32333080	2467	27.13	13330	13330	12950	17350	9350	13350	13106.23	1.00	-508	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1006	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.51	9850	20240426	31.57	18650	-30.51	20240530	9850	31.57	20240426	18650	-30.51	20240530	9850	31.57	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
158	20240802	120345	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-350	5	-2.62	29491650	2248	24.72	13330	13330	12990	17350	9350	13350	13119.06	1.00	-411	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1009	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
159	20240802	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	-210	5	-1.57	21708660	1653	18.18	13330	13330	13080	17350	9350	13350	13132.89	1.00	-9	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1020	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.54	9850	20240426	33.40	18650	-29.54	20240530	9850	33.40	20240426	18650	-29.54	20240530	9850	33.40	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
160	20240802	100343	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-150	5	-1.12	21550640	1641	18.04	13330	13330	13080	17350	9350	13350	13132.63	1.00	0	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1024	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
161	20240802	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-250	5	-1.87	2702090	205	2.25	13330	13330	13100	17350	9350	13350	13180.93	1.00	55	13803	13576	13393	13166	12983	13485	13075	388	4000	5000	9070	10	1	7760554	1017	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.10	N	034300	5000	388 억	77848	N	N	11	N	N
162	20240801	160342	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	80	2	0.60	121913630	9094	241.03	13400	13620	13210	17250	9290	13270	13405.97	0.99	1480	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1036	-0.34	0.46	12	0.12	-39625.00	29240.00	18650	20240530	-28.42	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.10	N	034300	5000	388 억	76537	N	N	11	N	N
163	20240801	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	20	2	0.15	116499160	8687	230.24	13400	13620	13210	17250	9290	13270	13410.75	0.99	1459	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1031	-0.34	0.45	12	0.11	-39625.00	29240.00	18650	20240530	-28.74	9850	20240426	34.92	18650	-28.74	20240530	9850	34.92	20240426	18650	-28.74	20240530	9850	34.92	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
164	20240801	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	100	2	0.75	111085260	8280	219.45	13400	13620	13210	17250	9290	13270	13416.09	0.99	1472	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1038	-0.34	0.46	12	0.11	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
165	20240801	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	140	2	1.06	102983070	7673	203.37	13400	13620	13210	17250	9290	13270	13421.49	0.99	1296	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1041	-0.34	0.46	12	0.10	-39625.00	29240.00	18650	20240530	-28.10	9850	20240426	36.14	18650	-28.10	20240530	9850	36.14	20240426	18650	-28.10	20240530	9850	36.14	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
166	20240801	120344	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	220	2	1.66	102768110	7657	202.94	13400	13620	13210	17250	9290	13270	13421.46	0.99	1296	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1047	-0.34	0.46	12	0.10	-39625.00	29240.00	18650	20240530	-27.67	9850	20240426	36.95	18650	-27.67	20240530	9850	36.95	20240426	18650	-27.67	20240530	9850	36.95	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
167	20240801	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	160	2	1.21	93885140	6996	185.42	13400	13620	13210	17250	9290	13270	13419.83	0.99	1243	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1042	-0.34	0.46	12	0.09	-39625.00	29240.00	18650	20240530	-27.99	9850	20240426	36.35	18650	-27.99	20240530	9850	36.35	20240426	18650	-27.99	20240530	9850	36.35	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
168	20240801	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	70	2	0.53	26041380	1960	51.95	13400	13400	13210	17250	9290	13270	13286.42	0.99	-62	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1035	-0.34	0.46	12	0.03	-39625.00	29240.00	18650	20240530	-28.47	9850	20240426	35.43	18650	-28.47	20240530	9850	35.43	20240426	18650	-28.47	20240530	9850	35.43	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N
169	20240801	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13400	130	2	0.98	67000	5	0.13	13400	13400	13400	17250	9290	13270	13400.00	0.99	0	13430	13350	13220	13140	13010	13390	13180	388	3980	5000	9020	10	1	7760554	1040	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-28.15	9850	20240426	36.04	18650	-28.15	20240530	9850	36.04	20240426	18650	-28.15	20240530	9850	36.04	20240426	0.10	N	034300	5000	388 억	76537	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History