KissMeData/023960/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160351	57	100.00	KOSPI		건설업	N	N	N	N	N	1605	-119	5	-6.90	1662001920	1023865	35.33	1680	1680	1575	2240	1207	1724	1623.31	1.48	15213	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	528	-21.99	1.33	12	3.11	-73.00	1206.00	2650	20230922	-39.43	1350	20240725	18.89	1970	-18.53	20240408	1350	18.89	20240725	2650	-39.43	20230922	1350	18.89	20240725	0.54	N	023960	500	164 억	486849	N	N	14	N	N
3	20240731	150352	57	100.00	KOSPI		건설업	N	N	N	N	N	1670	-54	5	-3.13	1576145037	970928	33.50	1680	1680	1575	2240	1207	1724	1623.34	1.48	19444	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	549	-22.88	1.38	12	2.95	-73.00	1206.00	2650	20230922	-36.98	1350	20240725	23.70	1970	-15.23	20240408	1350	23.70	20240725	2650	-36.98	20230922	1350	23.70	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
4	20240731	140355	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	-114	5	-6.61	1437376151	886520	30.59	1680	1680	1575	2240	1207	1724	1621.37	1.48	6370	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	529	-22.05	1.33	12	2.70	-73.00	1206.00	2650	20230922	-39.25	1350	20240725	19.26	1970	-18.27	20240408	1350	19.26	20240725	2650	-39.25	20230922	1350	19.26	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
5	20240731	130354	57	100.00	KOSPI		건설업	N	N	N	N	N	1627	-97	5	-5.63	1385744260	854622	29.49	1680	1680	1575	2240	1207	1724	1621.47	1.48	13131	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	535	-22.29	1.35	12	2.60	-73.00	1206.00	2650	20230922	-38.60	1350	20240725	20.52	1970	-17.41	20240408	1350	20.52	20240725	2650	-38.60	20230922	1350	20.52	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
6	20240731	120356	57	100.00	KOSPI		건설업	N	N	N	N	N	1620	-104	5	-6.03	1297750270	800235	27.61	1680	1680	1575	2240	1207	1724	1621.71	1.48	4751	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	533	-22.19	1.34	12	2.43	-73.00	1206.00	2650	20230922	-38.87	1350	20240725	20.00	1970	-17.77	20240408	1350	20.00	20240725	2650	-38.87	20230922	1350	20.00	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
7	20240731	110353	57	100.00	KOSPI		건설업	N	N	N	N	N	1607	-117	5	-6.79	1189321335	732538	25.28	1680	1680	1575	2240	1207	1724	1623.56	1.48	10535	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	528	-22.01	1.33	12	2.23	-73.00	1206.00	2650	20230922	-39.36	1350	20240725	19.04	1970	-18.43	20240408	1350	19.04	20240725	2650	-39.36	20230922	1350	19.04	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
8	20240731	100353	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-110	5	-6.38	1022922712	629341	21.71	1680	1680	1575	2240	1207	1724	1625.39	1.48	7571	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	531	-22.11	1.34	12	1.91	-73.00	1206.00	2650	20230922	-39.09	1350	20240725	19.56	1970	-18.07	20240408	1350	19.56	20240725	2650	-39.09	20230922	1350	19.56	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
9	20240731	090348	57	100.00	KOSPI		건설업	N	N	N	N	N	1648	-76	5	-4.41	262562547	159179	5.49	1680	1680	1615	2240	1207	1724	1649.48	1.48	-937	1953	1838	1659	1544	1365	1896	1602	164	516	500	1200	1	1	32871280	542	-22.58	1.37	12	0.48	-73.00	1206.00	2650	20230922	-37.81	1350	20240725	22.07	1970	-16.35	20240408	1350	22.07	20240725	2650	-37.81	20230922	1350	22.07	20240725	0.54	N	023960	500	164 억	486849	N	N	21	N	N
10	20240730	160343	57	100.00	KOSPI		건설업	N	N	N	N	N	1724	252	2	17.12	4762968716	2873962	2578.89	1480	1774	1480	1913	1031	1472	1657.02	0.46	361166	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	567	-23.62	1.43	12	8.74	-73.00	1206.00	2650	20230922	-34.94	1350	20240725	27.70	1970	-12.49	20240408	1350	27.70	20240725	2650	-34.94	20230922	1350	27.70	20240725	0.54	N	023960	500	164 억	151110	N	N	21	N	N
11	20240730	150349	57	100.00	KOSPI		건설업	N	N	N	N	N	1725	253	2	17.19	4490353337	2715783	2436.95	1480	1774	1480	1913	1031	1472	1653.43	0.46	326107	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	567	-23.63	1.43	12	8.26	-73.00	1206.00	2650	20230922	-34.91	1350	20240725	27.78	1970	-12.44	20240408	1350	27.78	20240725	2650	-34.91	20230922	1350	27.78	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
12	20240730	140344	57	100.00	KOSPI		건설업	N	N	N	N	N	1700	228	2	15.49	3944090072	2397281	2151.15	1480	1774	1480	1913	1031	1472	1645.23	0.46	263242	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	559	-23.29	1.41	12	7.29	-73.00	1206.00	2650	20230922	-35.85	1350	20240725	25.93	1970	-13.71	20240408	1350	25.93	20240725	2650	-35.85	20230922	1350	25.93	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
13	20240730	130349	57	100.00	KOSPI		건설업	N	N	N	N	N	1722	250	2	16.98	3350439973	2045669	1835.64	1480	1774	1480	1913	1031	1472	1637.82	0.46	212634	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	566	-23.59	1.43	12	6.22	-73.00	1206.00	2650	20230922	-35.02	1350	20240725	27.56	1970	-12.59	20240408	1350	27.56	20240725	2650	-35.02	20230922	1350	27.56	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
14	20240730	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1611	139	2	9.44	2034894064	1269107	1138.80	1480	1683	1480	1913	1031	1472	1603.41	0.46	240251	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	530	-22.07	1.34	12	3.86	-73.00	1206.00	2650	20230922	-39.21	1350	20240725	19.33	1970	-18.22	20240408	1350	19.33	20240725	2650	-39.21	20230922	1350	19.33	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
15	20240730	110349	57	100.00	KOSPI		건설업	N	N	N	N	N	1629	157	2	10.67	1769780355	1104422	991.03	1480	1683	1480	1913	1031	1472	1602.45	0.46	192499	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	535	-22.32	1.35	12	3.36	-73.00	1206.00	2650	20230922	-38.53	1350	20240725	20.67	1970	-17.31	20240408	1350	20.67	20240725	2650	-38.53	20230922	1350	20.67	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
16	20240730	100349	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	108	2	7.34	557528086	358348	321.56	1480	1620	1480	1913	1031	1472	1555.83	0.46	78257	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	519	-21.64	1.31	12	1.09	-73.00	1206.00	2650	20230922	-40.38	1350	20240725	17.04	1970	-19.80	20240408	1350	17.04	20240725	2650	-40.38	20230922	1350	17.04	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
17	20240730	090350	57	100.00	KOSPI		건설업	N	N	N	N	N	1505	33	2	2.24	7294712	4894	4.39	1480	1505	1480	1913	1031	1472	1490.54	0.46	837	1505	1488	1458	1441	1411	1497	1450	164	441	500	1030	1	1	32871280	495	-20.62	1.25	12	0.01	-73.00	1206.00	2650	20230922	-43.21	1350	20240725	11.48	1970	-23.60	20240408	1350	11.48	20240725	2650	-43.21	20230922	1350	11.48	20240725	0.54	N	023960	500	164 억	151110	N	N	1	N	N
18	20240729	160346	57	100.00	KOSPI		건설업	N	N	N	N	N	1472	42	2	2.94	161569403	111232	129.63	1428	1475	1428	1859	1001	1430	1452.54	0.43	8715	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	484	-20.16	1.22	12	0.34	-73.00	1206.00	2650	20230922	-44.45	1350	20240725	9.04	1970	-25.28	20240408	1350	9.04	20240725	2650	-44.45	20230922	1350	9.04	20240725	0.54	N	023960	500	164 억	140424	N	N	1	N	N
19	20240729	150347	57	100.00	KOSPI		건설업	N	N	N	N	N	1464	34	2	2.38	151565846	104426	121.70	1428	1475	1428	1859	1001	1430	1451.42	0.43	6371	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	481	-20.05	1.21	12	0.32	-73.00	1206.00	2650	20230922	-44.75	1350	20240725	8.44	1970	-25.69	20240408	1350	8.44	20240725	2650	-44.75	20230922	1350	8.44	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
20	20240729	140350	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	20	2	1.40	100684437	69482	80.98	1428	1475	1428	1859	1001	1430	1449.07	0.43	5891	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	477	-19.86	1.20	12	0.21	-73.00	1206.00	2650	20230922	-45.28	1350	20240725	7.41	1970	-26.40	20240408	1350	7.41	20240725	2650	-45.28	20230922	1350	7.41	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
21	20240729	130354	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	23	2	1.61	98522679	67994	79.24	1428	1475	1428	1859	1001	1430	1448.99	0.43	6000	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	478	-19.90	1.20	12	0.21	-73.00	1206.00	2650	20230922	-45.17	1350	20240725	7.63	1970	-26.24	20240408	1350	7.63	20240725	2650	-45.17	20230922	1350	7.63	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
22	20240729	120346	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	24	2	1.68	92608953	63904	74.47	1428	1475	1428	1859	1001	1430	1449.19	0.43	5999	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	478	-19.92	1.21	12	0.19	-73.00	1206.00	2650	20230922	-45.13	1350	20240725	7.70	1970	-26.19	20240408	1350	7.70	20240725	2650	-45.13	20230922	1350	7.70	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
23	20240729	110348	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	25	2	1.75	85405930	58940	68.69	1428	1475	1428	1859	1001	1430	1449.03	0.43	4987	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	478	-19.93	1.21	12	0.18	-73.00	1206.00	2650	20230922	-45.09	1350	20240725	7.78	1970	-26.14	20240408	1350	7.78	20240725	2650	-45.09	20230922	1350	7.78	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
24	20240729	100347	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	24	2	1.68	67497722	46589	54.30	1428	1475	1428	1859	1001	1430	1448.79	0.43	5734	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	478	-19.92	1.21	12	0.14	-73.00	1206.00	2650	20230922	-45.13	1350	20240725	7.70	1970	-26.19	20240408	1350	7.70	20240725	2650	-45.13	20230922	1350	7.70	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
25	20240729	090345	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	0	3	0.00	5716	4	0.00	1428	1430	1428	1859	1001	1430	1429.00	0.43	0	1476	1453	1425	1402	1374	1464	1413	164	429	500	1000	1	1	32871280	470	-19.59	1.19	12	0.00	-73.00	1206.00	2650	20230922	-46.04	1350	20240725	5.93	1970	-27.41	20240408	1350	5.93	20240725	2650	-46.04	20230922	1350	5.93	20240725	0.54	N	023960	500	164 억	140424	N	N	2	N	N
26	20240726	160340	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	34	2	2.44	118253631	83436	100.15	1397	1448	1397	1814	978	1396	1417.30	0.38	16812	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	470	-19.59	1.19	12	0.25	-73.00	1206.00	2650	20230922	-46.04	1350	20240725	5.93	1970	-27.41	20240408	1350	5.93	20240725	2650	-46.04	20230922	1350	5.93	20240725	0.55	N	023960	500	164 억	123613	N	N	2	N	N
27	20240726	150343	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	26	2	1.86	113995538	80449	96.56	1397	1448	1397	1814	978	1396	1416.99	0.38	17041	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	467	-19.48	1.18	12	0.24	-73.00	1206.00	2650	20230922	-46.34	1350	20240725	5.33	1970	-27.82	20240408	1350	5.33	20240725	2650	-46.34	20230922	1350	5.33	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
28	20240726	140345	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	34	2	2.44	99432288	70231	84.30	1397	1448	1397	1814	978	1396	1415.79	0.38	15640	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	470	-19.59	1.19	12	0.21	-73.00	1206.00	2650	20230922	-46.04	1350	20240725	5.93	1970	-27.41	20240408	1350	5.93	20240725	2650	-46.04	20230922	1350	5.93	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
29	20240726	130344	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	29	2	2.08	95392639	67395	80.89	1397	1448	1397	1814	978	1396	1415.43	0.38	15640	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	468	-19.52	1.18	12	0.21	-73.00	1206.00	2650	20230922	-46.23	1350	20240725	5.56	1970	-27.66	20240408	1350	5.56	20240725	2650	-46.23	20230922	1350	5.56	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
30	20240726	120346	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	43	2	3.08	89185026	63044	75.67	1397	1448	1397	1814	978	1396	1414.65	0.38	15155	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	473	-19.71	1.19	12	0.19	-73.00	1206.00	2650	20230922	-45.70	1350	20240725	6.59	1970	-26.95	20240408	1350	6.59	20240725	2650	-45.70	20230922	1350	6.59	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
31	20240726	110344	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	15	2	1.07	59045339	41908	50.30	1397	1422	1397	1814	978	1396	1408.93	0.38	4131	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	464	-19.33	1.17	12	0.13	-73.00	1206.00	2650	20230922	-46.75	1350	20240725	4.52	1970	-28.38	20240408	1350	4.52	20240725	2650	-46.75	20230922	1350	4.52	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
32	20240726	100346	57	100.00	KOSPI		건설업	N	N	N	N	N	1403	7	2	0.50	39601602	28092	33.72	1397	1422	1397	1814	978	1396	1409.71	0.38	4055	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	461	-19.22	1.16	12	0.09	-73.00	1206.00	2650	20230922	-47.06	1350	20240725	3.93	1970	-28.78	20240408	1350	3.93	20240725	2650	-47.06	20230922	1350	3.93	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
33	20240726	090344	57	100.00	KOSPI		건설업	N	N	N	N	N	1405	9	2	0.64	358298	256	0.31	1397	1405	1397	1814	978	1396	1399.60	0.38	19	1472	1434	1392	1354	1312	1413	1333	164	418	500	970	1	1	32871280	462	-19.25	1.17	12	0.00	-73.00	1206.00	2650	20230922	-46.98	1350	20240725	4.07	1970	-28.68	20240408	1350	4.07	20240725	2650	-46.98	20230922	1350	4.07	20240725	0.55	N	023960	500	164 억	123613	N	N	0	N	N
34	20240725	160342	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	4	2	0.29	116037357	83314	84.15	1400	1430	1350	1809	975	1392	1392.77	0.40	-7750	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	459	-19.12	1.16	12	0.25	-73.00	1206.00	2650	20230922	-47.32	1350	20240725	3.41	1970	-29.14	20240408	1350	3.41	20240725	2650	-47.32	20230922	1350	3.41	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
35	20240725	150349	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1397	5	2	0.36	113067542	81182	82.00	1400	1430	1350	1809	975	1392	1392.77	0.40	-7792	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	459	-19.14	1.16	12	0.25	-73.00	1206.00	2650	20230922	-47.28	1350	20240725	3.48	1970	-29.09	20240408	1350	3.48	20240725	2650	-47.28	20230922	1350	3.48	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
36	20240725	140347	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	4	2	0.29	88276507	63402	64.04	1400	1430	1350	1809	975	1392	1392.33	0.40	-10027	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	459	-19.12	1.16	12	0.19	-73.00	1206.00	2650	20230922	-47.32	1350	20240725	3.41	1970	-29.14	20240408	1350	3.41	20240725	2650	-47.32	20230922	1350	3.41	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
37	20240725	130346	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1393	1	2	0.07	87419563	62788	63.42	1400	1430	1350	1809	975	1392	1392.30	0.40	-10027	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	458	-19.08	1.16	12	0.19	-73.00	1206.00	2650	20230922	-47.43	1350	20240725	3.19	1970	-29.29	20240408	1350	3.19	20240725	2650	-47.43	20230922	1350	3.19	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
38	20240725	120345	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1392	0	3	0.00	71671854	51411	51.93	1400	1430	1350	1809	975	1392	1394.10	0.40	-10385	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	458	-19.07	1.15	12	0.16	-73.00	1206.00	2650	20230922	-47.47	1350	20240725	3.11	1970	-29.34	20240408	1350	3.11	20240725	2650	-47.47	20230922	1350	3.11	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
39	20240725	110343	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1395	3	2	0.22	61267918	43938	44.38	1400	1430	1350	1809	975	1392	1394.42	0.40	-10473	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	459	-19.11	1.16	12	0.13	-73.00	1206.00	2650	20230922	-47.36	1350	20240725	3.33	1970	-29.19	20240408	1350	3.33	20240725	2650	-47.36	20230922	1350	3.33	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
40	20240725	100344	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1381	-11	5	-0.79	25429698	18145	18.33	1400	1430	1366	1809	975	1392	1401.47	0.40	-2786	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	454	-18.92	1.15	12	0.06	-73.00	1206.00	2650	20230922	-47.89	1366	20240725	1.10	1970	-29.90	20240408	1366	1.10	20240725	2650	-47.89	20230922	1366	1.10	20240725	0.54	N	023960	500	164 억	132280	N	N	0	N	N
41	20240725	090343	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	8	2	0.57	9013600	6439	6.50	1400	1400	1399	1809	975	1392	1399.84	0.40	-1076	1482	1436	1414	1368	1346	1426	1358	164	417	500	970	1	1	32871280	460	-19.18	1.16	12	0.02	-73.00	1206.00	2650	20230922	-47.17	1366	20240705	2.49	1970	-28.93	20240408	1366	2.49	20240705	2650	-47.17	20230922	1366	2.49	20240705	0.54	N	023960	500	164 억	132280	N	N	0	N	N
42	20240724	160341	57	100.00	KOSPI		건설업	N	N	N	N	N	1392	-41	5	-2.86	139911544	98449	537.44	1433	1460	1392	1862	1004	1433	1421.16	0.41	-2351	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	458	-19.07	1.15	12	0.30	-73.00	1206.00	2650	20230922	-47.47	1366	20240705	1.90	1970	-29.34	20240408	1366	1.90	20240705	2650	-47.47	20230922	1366	1.90	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
43	20240724	150346	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	-6	5	-0.42	88416497	61744	337.07	1433	1460	1411	1862	1004	1433	1431.99	0.41	1245	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	469	-19.55	1.18	12	0.19	-73.00	1206.00	2650	20230922	-46.15	1366	20240705	4.47	1970	-27.56	20240408	1366	4.47	20240705	2650	-46.15	20230922	1366	4.47	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
44	20240724	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	0	3	0.00	76926838	53645	292.85	1433	1460	1418	1862	1004	1433	1434.00	0.41	-808	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	471	-19.63	1.19	12	0.16	-73.00	1206.00	2650	20230922	-45.92	1366	20240705	4.90	1970	-27.26	20240408	1366	4.90	20240705	2650	-45.92	20230922	1366	4.90	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
45	20240724	130344	57	100.00	KOSPI		건설업	N	N	N	N	N	1432	-1	5	-0.07	61757273	43059	235.06	1433	1460	1418	1862	1004	1433	1434.25	0.41	860	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	471	-19.62	1.19	12	0.13	-73.00	1206.00	2650	20230922	-45.96	1366	20240705	4.83	1970	-27.31	20240408	1366	4.83	20240705	2650	-45.96	20230922	1366	4.83	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
46	20240724	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1432	-1	5	-0.07	56957405	39690	216.67	1433	1460	1419	1862	1004	1433	1435.06	0.41	902	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	471	-19.62	1.19	12	0.12	-73.00	1206.00	2650	20230922	-45.96	1366	20240705	4.83	1970	-27.31	20240408	1366	4.83	20240705	2650	-45.96	20230922	1366	4.83	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
47	20240724	110345	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	3	2	0.21	38510680	26748	146.02	1433	1460	1429	1862	1004	1433	1439.76	0.41	252	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	472	-19.67	1.19	12	0.08	-73.00	1206.00	2650	20230922	-45.81	1366	20240705	5.12	1970	-27.11	20240408	1366	5.12	20240705	2650	-45.81	20230922	1366	5.12	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
48	20240724	100344	57	100.00	KOSPI		건설업	N	N	N	N	N	1459	26	2	1.81	28374458	19688	107.48	1433	1460	1430	1862	1004	1433	1441.21	0.41	-82	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	480	-19.99	1.21	12	0.06	-73.00	1206.00	2650	20230922	-44.94	1366	20240705	6.81	1970	-25.94	20240408	1366	6.81	20240705	2650	-44.94	20230922	1366	6.81	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
49	20240724	090344	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	0	3	0.00	22928	16	0.09	1433	1433	1433	1862	1004	1433	1433.00	0.41	-16	1478	1455	1437	1414	1396	1467	1426	164	429	500	1000	1	1	32871280	471	-19.63	1.19	12	0.00	-73.00	1206.00	2650	20230922	-45.92	1366	20240705	4.90	1970	-27.26	20240408	1366	4.90	20240705	2650	-45.92	20230922	1366	4.90	20240705	0.54	N	023960	500	164 억	133727	N	N	1	N	N
50	20240723	160338	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-22	5	-1.51	25400348	17668	25.85	1419	1460	1419	1891	1019	1455	1437.65	0.41	176	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	471	-19.63	1.19	12	0.05	-73.00	1206.00	2650	20230922	-45.92	1366	20240705	4.90	1970	-27.26	20240408	1366	4.90	20240705	2650	-45.92	20230922	1366	4.90	20240705	0.54	N	023960	500	164 억	133551	N	N	1	N	N
51	20240723	150349	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-15	5	-1.03	23267090	16185	23.68	1419	1460	1419	1891	1019	1455	1437.57	0.41	315	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	473	-19.73	1.19	12	0.05	-73.00	1206.00	2650	20230922	-45.66	1366	20240705	5.42	1970	-26.90	20240408	1366	5.42	20240705	2650	-45.66	20230922	1366	5.42	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
52	20240723	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-25	5	-1.72	21070392	14650	21.44	1419	1460	1419	1891	1019	1455	1438.25	0.41	326	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	470	-19.59	1.19	12	0.04	-73.00	1206.00	2650	20230922	-46.04	1366	20240705	4.69	1970	-27.41	20240408	1366	4.69	20240705	2650	-46.04	20230922	1366	4.69	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
53	20240723	130339	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-7	5	-0.48	18419309	12804	18.73	1419	1460	1419	1891	1019	1455	1438.56	0.41	392	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	476	-19.84	1.20	12	0.04	-73.00	1206.00	2650	20230922	-45.36	1366	20240705	6.00	1970	-26.50	20240408	1366	6.00	20240705	2650	-45.36	20230922	1366	6.00	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
54	20240723	120344	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	-6	5	-0.41	14534786	10107	14.79	1419	1460	1419	1891	1019	1455	1438.09	0.41	412	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	476	-19.85	1.20	12	0.03	-73.00	1206.00	2650	20230922	-45.32	1366	20240705	6.08	1970	-26.45	20240408	1366	6.08	20240705	2650	-45.32	20230922	1366	6.08	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
55	20240723	110344	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	-6	5	-0.41	11882546	8269	12.10	1419	1460	1419	1891	1019	1455	1437.00	0.41	412	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	476	-19.85	1.20	12	0.03	-73.00	1206.00	2650	20230922	-45.32	1366	20240705	6.08	1970	-26.45	20240408	1366	6.08	20240705	2650	-45.32	20230922	1366	6.08	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
56	20240723	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-15	5	-1.03	10348243	7209	10.55	1419	1460	1419	1891	1019	1455	1435.46	0.41	618	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	473	-19.73	1.19	12	0.02	-73.00	1206.00	2650	20230922	-45.66	1366	20240705	5.42	1970	-26.90	20240408	1366	5.42	20240705	2650	-45.66	20230922	1366	5.42	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
57	20240723	090343	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-15	5	-1.03	4730560	3316	4.85	1419	1458	1419	1891	1019	1455	1426.59	0.41	663	1485	1470	1440	1425	1395	1477	1432	164	436	500	1010	1	1	32871280	473	-19.73	1.19	12	0.01	-73.00	1206.00	2650	20230922	-45.66	1366	20240705	5.42	1970	-26.90	20240408	1366	5.42	20240705	2650	-45.66	20230922	1366	5.42	20240705	0.54	N	023960	500	164 억	133551	N	N	2	N	N
58	20240722	160338	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	15	2	1.04	97716256	68271	137.85	1450	1455	1410	1872	1008	1440	1431.30	0.43	-7190	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	478	-19.93	1.21	12	0.21	-73.00	1206.00	2650	20230922	-45.09	1366	20240705	6.52	1970	-26.14	20240408	1366	6.52	20240705	2650	-45.09	20230922	1366	6.52	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
59	20240722	150342	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	0	3	0.00	67337780	47307	95.52	1450	1450	1410	1872	1008	1440	1423.42	0.43	-4003	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	473	-19.73	1.19	12	0.14	-73.00	1206.00	2650	20230922	-45.66	1366	20240705	5.42	1970	-26.90	20240408	1366	5.42	20240705	2650	-45.66	20230922	1366	5.42	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
60	20240722	140343	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	-1	5	-0.07	65109062	45754	92.38	1450	1450	1410	1872	1008	1440	1423.02	0.43	-3804	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	473	-19.71	1.19	12	0.14	-73.00	1206.00	2650	20230922	-45.70	1366	20240705	5.34	1970	-26.95	20240408	1366	5.34	20240705	2650	-45.70	20230922	1366	5.34	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
61	20240722	130340	57	100.00	KOSPI		건설업	N	N	N	N	N	1434	-6	5	-0.42	61023701	42909	86.64	1450	1450	1410	1872	1008	1440	1422.17	0.43	-3547	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	471	-19.64	1.19	12	0.13	-73.00	1206.00	2650	20230922	-45.89	1366	20240705	4.98	1970	-27.21	20240408	1366	4.98	20240705	2650	-45.89	20230922	1366	4.98	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
62	20240722	120340	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	-21	5	-1.46	51882114	36477	73.65	1450	1450	1419	1872	1008	1440	1422.32	0.43	-1151	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	466	-19.44	1.18	12	0.11	-73.00	1206.00	2650	20230922	-46.45	1366	20240705	3.88	1970	-27.97	20240408	1366	3.88	20240705	2650	-46.45	20230922	1366	3.88	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
63	20240722	110343	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-7	5	-0.49	14031420	9825	19.84	1450	1450	1420	1872	1008	1440	1428.13	0.43	719	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	471	-19.63	1.19	12	0.03	-73.00	1206.00	2650	20230922	-45.92	1366	20240705	4.90	1970	-27.26	20240408	1366	4.90	20240705	2650	-45.92	20230922	1366	4.90	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
64	20240722	100340	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	-19	5	-1.32	13887754	9724	19.63	1450	1450	1420	1872	1008	1440	1428.19	0.43	719	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	467	-19.47	1.18	12	0.03	-73.00	1206.00	2650	20230922	-46.38	1366	20240705	4.03	1970	-27.87	20240408	1366	4.03	20240705	2650	-46.38	20230922	1366	4.03	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
65	20240722	090339	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	10	2	0.69	2900	2	0.00	1450	1450	1450	1872	1008	1440	1450.00	0.43	0	1490	1465	1445	1420	1400	1455	1410	164	432	500	1000	1	1	32871280	477	-19.86	1.20	12	0.00	-73.00	1206.00	2650	20230922	-45.28	1366	20240705	6.15	1970	-26.40	20240408	1366	6.15	20240705	2650	-45.28	20230922	1366	6.15	20240705	0.52	N	023960	500	164 억	141641	N	N	2	N	N
66	20240719	160335	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-20	5	-1.37	70882386	49321	61.91	1442	1470	1425	1898	1022	1460	1437.16	0.45	-6540	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	473	-19.73	1.19	12	0.15	-73.00	1206.00	2650	20230922	-45.66	1366	20240705	5.42	1970	-26.90	20240408	1366	5.42	20240705	2650	-45.66	20230922	1366	5.42	20240705	0.52	N	023960	500	164 억	149410	N	N	2	N	N
67	20240719	150337	57	100.00	KOSPI		건설업	N	N	N	N	N	1429	-31	5	-2.12	66817499	46484	58.35	1442	1470	1425	1898	1022	1460	1437.43	0.45	-6005	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	470	-19.58	1.18	12	0.14	-73.00	1206.00	2650	20230922	-46.08	1366	20240705	4.61	1970	-27.46	20240408	1366	4.61	20240705	2650	-46.08	20230922	1366	4.61	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
68	20240719	140339	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	-25	5	-1.71	62391360	43391	54.46	1442	1470	1425	1898	1022	1460	1437.89	0.45	-5598	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	472	-19.66	1.19	12	0.13	-73.00	1206.00	2650	20230922	-45.85	1366	20240705	5.05	1970	-27.16	20240408	1366	5.05	20240705	2650	-45.85	20230922	1366	5.05	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
69	20240719	130334	57	100.00	KOSPI		건설업	N	N	N	N	N	1426	-34	5	-2.33	60011382	41728	52.38	1442	1470	1425	1898	1022	1460	1438.16	0.45	-5494	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	469	-19.53	1.18	12	0.13	-73.00	1206.00	2650	20230922	-46.19	1366	20240705	4.39	1970	-27.61	20240408	1366	4.39	20240705	2650	-46.19	20230922	1366	4.39	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
70	20240719	120334	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-15	5	-1.03	34480069	23909	30.01	1442	1470	1430	1898	1022	1460	1442.14	0.45	-3517	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	475	-19.79	1.20	12	0.07	-73.00	1206.00	2650	20230922	-45.47	1366	20240705	5.78	1970	-26.65	20240408	1366	5.78	20240705	2650	-45.47	20230922	1366	5.78	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
71	20240719	110337	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-15	5	-1.03	24692857	17085	21.44	1442	1470	1432	1898	1022	1460	1445.29	0.45	-2158	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	475	-19.79	1.20	12	0.05	-73.00	1206.00	2650	20230922	-45.47	1366	20240705	5.78	1970	-26.65	20240408	1366	5.78	20240705	2650	-45.47	20230922	1366	5.78	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
72	20240719	100311	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-15	5	-1.03	8800073	6026	7.56	1442	1470	1440	1898	1022	1460	1460.35	0.45	-2698	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	475	-19.79	1.20	12	0.02	-73.00	1206.00	2650	20230922	-45.47	1366	20240705	5.78	1970	-26.65	20240408	1366	5.78	20240705	2650	-45.47	20230922	1366	5.78	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
73	20240719	090346	57	100.00	KOSPI		건설업	N	N	N	N	N	1451	-9	5	-0.62	10103	7	0.01	1442	1451	1442	1898	1022	1460	1443.29	0.45	-1	1510	1484	1463	1437	1416	1474	1427	164	438	500	1020	1	1	32871280	477	-19.88	1.20	12	0.00	-73.00	1206.00	2650	20230922	-45.25	1366	20240705	6.22	1970	-26.35	20240408	1366	6.22	20240705	2650	-45.25	20230922	1366	6.22	20240705	0.52	N	023960	500	164 억	149410	N	N	3	N	N
74	20240718	160331	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-29	5	-1.95	115448932	79670	135.06	1489	1489	1442	1935	1043	1489	1449.09	0.48	-4442	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	480	-20.00	1.21	12	0.24	-73.00	1206.00	2650	20230922	-44.91	1366	20240705	6.88	1970	-25.89	20240408	1366	6.88	20240705	2650	-44.91	20230922	1366	6.88	20240705	0.52	N	023960	500	164 억	156752	N	N	3	N	N
75	20240718	150334	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	-28	5	-1.88	113500212	78334	132.79	1489	1489	1442	1935	1043	1489	1448.93	0.48	-3694	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	480	-20.01	1.21	12	0.24	-73.00	1206.00	2650	20230922	-44.87	1366	20240705	6.95	1970	-25.84	20240408	1366	6.95	20240705	2650	-44.87	20230922	1366	6.95	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
76	20240718	140332	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	-42	5	-2.82	106611198	73571	124.72	1489	1489	1442	1935	1043	1489	1449.09	0.48	-1647	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	476	-19.82	1.20	12	0.22	-73.00	1206.00	2650	20230922	-45.40	1366	20240705	5.93	1970	-26.55	20240408	1366	5.93	20240705	2650	-45.40	20230922	1366	5.93	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
77	20240718	130333	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-19	5	-1.28	87753646	60532	102.62	1489	1489	1442	1935	1043	1489	1449.71	0.48	-1016	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	483	-20.14	1.22	12	0.18	-73.00	1206.00	2650	20230922	-44.53	1366	20240705	7.61	1970	-25.38	20240408	1366	7.61	20240705	2650	-44.53	20230922	1366	7.61	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
78	20240718	120333	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-19	5	-1.28	85867239	59243	100.43	1489	1489	1442	1935	1043	1489	1449.41	0.48	-33	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	483	-20.14	1.22	12	0.18	-73.00	1206.00	2650	20230922	-44.53	1366	20240705	7.61	1970	-25.38	20240408	1366	7.61	20240705	2650	-44.53	20230922	1366	7.61	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
79	20240718	110334	57	100.00	KOSPI		건설업	N	N	N	N	N	1471	-18	5	-1.21	82783215	57140	96.87	1489	1489	1442	1935	1043	1489	1448.78	0.48	723	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	484	-20.15	1.22	12	0.17	-73.00	1206.00	2650	20230922	-44.49	1366	20240705	7.69	1970	-25.33	20240408	1366	7.69	20240705	2650	-44.49	20230922	1366	7.69	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
80	20240718	100334	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-45	5	-3.02	61077070	42218	71.57	1489	1489	1442	1935	1043	1489	1446.71	0.48	798	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	475	-19.78	1.20	12	0.13	-73.00	1206.00	2650	20230922	-45.51	1366	20240705	5.71	1970	-26.70	20240408	1366	5.71	20240705	2650	-45.51	20230922	1366	5.71	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
81	20240718	090336	57	100.00	KOSPI		건설업	N	N	N	N	N	1486	-3	5	-0.20	739075	506	0.86	1489	1489	1450	1935	1043	1489	1460.62	0.48	-15	1549	1518	1479	1448	1409	1534	1464	164	446	500	1040	1	1	32871280	488	-20.36	1.23	12	0.00	-73.00	1206.00	2650	20230922	-43.92	1366	20240705	8.78	1970	-24.57	20240408	1366	8.78	20240705	2650	-43.92	20230922	1366	8.78	20240705	0.52	N	023960	500	164 억	156752	N	N	5	N	N
82	20240717	160345	57	100.00	KOSPI		건설업	N	N	N	N	N	1489	37	2	2.55	86512400	58785	97.08	1470	1510	1440	1887	1017	1452	1471.59	0.48	-2529	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	489	-20.40	1.23	12	0.18	-73.00	1206.00	2650	20230922	-43.81	1366	20240705	9.00	1970	-24.42	20240408	1366	9.00	20240705	2650	-43.81	20230922	1366	9.00	20240705	0.52	N	023960	500	164 억	157705	N	N	5	N	N
83	20240717	150349	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	9	2	0.62	81614444	55464	91.60	1470	1510	1440	1887	1017	1452	1471.48	0.48	-2434	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	480	-20.01	1.21	12	0.17	-73.00	1206.00	2650	20230922	-44.87	1366	20240705	6.95	1970	-25.84	20240408	1366	6.95	20240705	2650	-44.87	20230922	1366	6.95	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
84	20240717	140347	57	100.00	KOSPI		건설업	N	N	N	N	N	1472	20	2	1.38	76399269	51917	85.74	1470	1510	1440	1887	1017	1452	1471.57	0.48	-2361	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	484	-20.16	1.22	12	0.16	-73.00	1206.00	2650	20230922	-44.45	1366	20240705	7.76	1970	-25.28	20240408	1366	7.76	20240705	2650	-44.45	20230922	1366	7.76	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
85	20240717	130346	57	100.00	KOSPI		건설업	N	N	N	N	N	1491	39	2	2.69	67843273	46154	76.22	1470	1510	1440	1887	1017	1452	1469.93	0.48	-2070	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	490	-20.42	1.24	12	0.14	-73.00	1206.00	2650	20230922	-43.74	1366	20240705	9.15	1970	-24.31	20240408	1366	9.15	20240705	2650	-43.74	20230922	1366	9.15	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
86	20240717	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1469	17	2	1.17	42562198	29149	48.14	1470	1470	1440	1887	1017	1452	1460.16	0.48	-552	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	483	-20.12	1.22	12	0.09	-73.00	1206.00	2650	20230922	-44.57	1366	20240705	7.54	1970	-25.43	20240408	1366	7.54	20240705	2650	-44.57	20230922	1366	7.54	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
87	20240717	110346	57	100.00	KOSPI		건설업	N	N	N	N	N	1462	10	2	0.69	34686996	23756	39.23	1470	1470	1440	1887	1017	1452	1460.14	0.48	-1178	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	481	-20.03	1.21	12	0.07	-73.00	1206.00	2650	20230922	-44.83	1366	20240705	7.03	1970	-25.79	20240408	1366	7.03	20240705	2650	-44.83	20230922	1366	7.03	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
88	20240717	100346	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	15	2	1.03	19968233	13713	22.65	1470	1470	1440	1887	1017	1452	1456.15	0.48	-1471	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	482	-20.10	1.22	12	0.04	-73.00	1206.00	2650	20230922	-44.64	1366	20240705	7.39	1970	-25.53	20240408	1366	7.39	20240705	2650	-44.64	20230922	1366	7.39	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
89	20240717	090314	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	18	2	1.24	208740	142	0.23	1470	1470	1470	1887	1017	1452	1470.00	0.48	0	1490	1471	1461	1442	1432	1466	1437	164	435	500	1010	1	1	32871280	483	-20.14	1.22	12	0.00	-73.00	1206.00	2650	20230922	-44.53	1366	20240705	7.61	1970	-25.38	20240408	1366	7.61	20240705	2650	-44.53	20230922	1366	7.61	20240705	0.52	N	023960	500	164 억	157705	N	N	0	N	N
90	20240716	160348	57	100.00	KOSPI		건설업	N	N	N	N	N	1452	-13	5	-0.89	87338629	59615	36.21	1470	1480	1451	1904	1026	1465	1465.22	0.50	-6301	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	477	-19.89	1.20	12	0.18	-73.00	1206.00	2650	20230922	-45.21	1366	20240705	6.30	1970	-26.29	20240408	1366	6.30	20240705	2650	-45.21	20230922	1366	6.30	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
91	20240716	150351	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	-10	5	-0.68	76899525	52449	31.86	1470	1480	1451	1904	1026	1465	1466.18	0.50	-3998	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	478	-19.93	1.21	12	0.16	-73.00	1206.00	2650	20230922	-45.09	1366	20240705	6.52	1970	-26.14	20240408	1366	6.52	20240705	2650	-45.09	20230922	1366	6.52	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
92	20240716	140350	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	5	2	0.34	67319007	45873	27.87	1470	1480	1451	1904	1026	1465	1467.51	0.50	-5994	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	483	-20.14	1.22	12	0.14	-73.00	1206.00	2650	20230922	-44.53	1366	20240705	7.61	1970	-25.38	20240408	1366	7.61	20240705	2650	-44.53	20230922	1366	7.61	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
93	20240716	130350	57	100.00	KOSPI		건설업	N	N	N	N	N	1473	8	2	0.55	65075976	44341	26.94	1470	1480	1451	1904	1026	1465	1467.63	0.50	-5994	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	484	-20.18	1.22	12	0.13	-73.00	1206.00	2650	20230922	-44.42	1366	20240705	7.83	1970	-25.23	20240408	1366	7.83	20240705	2650	-44.42	20230922	1366	7.83	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
94	20240716	120349	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	-4	5	-0.27	60684188	41350	25.12	1470	1480	1451	1904	1026	1465	1467.57	0.50	-6186	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	480	-20.01	1.21	12	0.13	-73.00	1206.00	2650	20230922	-44.87	1366	20240705	6.95	1970	-25.84	20240408	1366	6.95	20240705	2650	-44.87	20230922	1366	6.95	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
95	20240716	110350	57	100.00	KOSPI		건설업	N	N	N	N	N	1471	6	2	0.41	35623006	24204	14.70	1470	1480	1462	1904	1026	1465	1471.78	0.50	-8222	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	484	-20.15	1.22	12	0.07	-73.00	1206.00	2650	20230922	-44.49	1366	20240705	7.69	1970	-25.33	20240408	1366	7.69	20240705	2650	-44.49	20230922	1366	7.69	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
96	20240716	100350	57	100.00	KOSPI		건설업	N	N	N	N	N	1466	1	2	0.07	21273488	14418	8.76	1470	1480	1465	1904	1026	1465	1475.48	0.50	-7949	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	482	-20.08	1.22	12	0.04	-73.00	1206.00	2650	20230922	-44.68	1366	20240705	7.32	1970	-25.58	20240408	1366	7.32	20240705	2650	-44.68	20230922	1366	7.32	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
97	20240716	090348	57	100.00	KOSPI		건설업	N	N	N	N	N	1480	15	2	1.02	193030	131	0.08	1470	1480	1470	1904	1026	1465	1473.51	0.50	-7	1555	1509	1474	1428	1393	1492	1411	164	439	500	1020	1	1	32871280	486	-20.27	1.23	12	0.00	-73.00	1206.00	2650	20230922	-44.15	1366	20240705	8.35	1970	-24.87	20240408	1366	8.35	20240705	2650	-44.15	20230922	1366	8.35	20240705	0.52	N	023960	500	164 억	164800	N	N	1	N	N
98	20240715	160344	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	18	2	1.24	242730991	163120	266.74	1488	1520	1439	1881	1013	1447	1488.08	0.47	7559	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	482	-20.07	1.21	12	0.50	-73.00	1206.00	2650	20230922	-44.72	1366	20240705	7.25	1970	-25.63	20240408	1366	7.25	20240705	2650	-44.72	20230922	1366	7.25	20240705	0.51	N	023960	500	164 억	155908	N	N	1	N	N
99	20240715	150346	57	100.00	KOSPI		건설업	N	N	N	N	N	1482	35	2	2.42	229875412	154370	252.43	1488	1520	1439	1881	1013	1447	1489.12	0.47	9863	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	487	-20.30	1.23	12	0.47	-73.00	1206.00	2650	20230922	-44.08	1366	20240705	8.49	1970	-24.77	20240408	1366	8.49	20240705	2650	-44.08	20230922	1366	8.49	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
100	20240715	140345	57	100.00	KOSPI		건설업	N	N	N	N	N	1473	26	2	1.80	225722195	151563	247.84	1488	1520	1439	1881	1013	1447	1489.30	0.47	9888	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	484	-20.18	1.22	12	0.46	-73.00	1206.00	2650	20230922	-44.42	1366	20240705	7.83	1970	-25.23	20240408	1366	7.83	20240705	2650	-44.42	20230922	1366	7.83	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
101	20240715	130346	57	100.00	KOSPI		건설업	N	N	N	N	N	1479	32	2	2.21	219123839	147099	240.54	1488	1520	1439	1881	1013	1447	1489.64	0.47	10278	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	486	-20.26	1.23	12	0.45	-73.00	1206.00	2650	20230922	-44.19	1366	20240705	8.27	1970	-24.92	20240408	1366	8.27	20240705	2650	-44.19	20230922	1366	8.27	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
102	20240715	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1479	32	2	2.21	215827751	144861	236.88	1488	1520	1439	1881	1013	1447	1489.90	0.47	10294	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	486	-20.26	1.23	12	0.44	-73.00	1206.00	2650	20230922	-44.19	1366	20240705	8.27	1970	-24.92	20240408	1366	8.27	20240705	2650	-44.19	20230922	1366	8.27	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
103	20240715	110346	57	100.00	KOSPI		건설업	N	N	N	N	N	1492	45	2	3.11	210247634	141091	230.72	1488	1520	1439	1881	1013	1447	1490.16	0.47	10262	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	490	-20.44	1.24	12	0.43	-73.00	1206.00	2650	20230922	-43.70	1366	20240705	9.22	1970	-24.26	20240408	1366	9.22	20240705	2650	-43.70	20230922	1366	9.22	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
104	20240715	100347	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	43	2	2.97	54872515	37266	60.94	1488	1495	1439	1881	1013	1447	1472.46	0.47	-3785	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	490	-20.41	1.24	12	0.11	-73.00	1206.00	2650	20230922	-43.77	1366	20240705	9.08	1970	-24.37	20240408	1366	9.08	20240705	2650	-43.77	20230922	1366	9.08	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
105	20240715	090346	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-6	5	-0.41	18794273	12917	21.12	1488	1488	1439	1881	1013	1447	1455.00	0.47	3721	1479	1463	1454	1438	1429	1471	1446	164	434	500	1010	1	1	32871280	474	-19.74	1.19	12	0.04	-73.00	1206.00	2650	20230922	-45.62	1366	20240705	5.49	1970	-26.85	20240408	1366	5.49	20240705	2650	-45.62	20230922	1366	5.49	20240705	0.51	N	023960	500	164 억	155908	N	N	0	N	N
106	20240712	160343	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	-13	5	-0.89	88764513	60867	59.32	1445	1470	1445	1898	1022	1460	1458.34	0.52	-10414	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	476	-19.82	1.20	12	0.19	-73.00	1206.00	2650	20230922	-45.40	1366	20240705	5.93	1970	-26.55	20240408	1366	5.93	20240705	2650	-45.40	20230922	1366	5.93	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
107	20240712	150345	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-12	5	-0.82	82860951	56786	55.34	1445	1470	1445	1898	1022	1460	1459.18	0.52	-9901	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	476	-19.84	1.20	12	0.17	-73.00	1206.00	2650	20230922	-45.36	1366	20240705	6.00	1970	-26.50	20240408	1366	6.00	20240705	2650	-45.36	20230922	1366	6.00	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
108	20240712	140346	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	-5	5	-0.34	79302154	54336	52.95	1445	1470	1445	1898	1022	1460	1459.48	0.52	-9501	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	478	-19.93	1.21	12	0.17	-73.00	1206.00	2650	20230922	-45.09	1366	20240705	6.52	1970	-26.14	20240408	1366	6.52	20240705	2650	-45.09	20230922	1366	6.52	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
109	20240712	130344	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	-7	5	-0.48	77982839	53428	52.07	1445	1470	1445	1898	1022	1460	1459.59	0.52	-9442	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	478	-19.90	1.20	12	0.16	-73.00	1206.00	2650	20230922	-45.17	1366	20240705	6.37	1970	-26.24	20240408	1366	6.37	20240705	2650	-45.17	20230922	1366	6.37	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
110	20240712	120345	57	100.00	KOSPI		건설업	N	N	N	N	N	1457	-3	5	-0.21	75060436	51410	50.10	1445	1470	1445	1898	1022	1460	1460.04	0.52	-9537	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	479	-19.96	1.21	12	0.16	-73.00	1206.00	2650	20230922	-45.02	1366	20240705	6.66	1970	-26.04	20240408	1366	6.66	20240705	2650	-45.02	20230922	1366	6.66	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
111	20240712	110343	57	100.00	KOSPI		건설업	N	N	N	N	N	1469	9	2	0.62	64474895	44142	43.02	1445	1470	1445	1898	1022	1460	1460.62	0.52	-9516	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	483	-20.12	1.22	12	0.13	-73.00	1206.00	2650	20230922	-44.57	1366	20240705	7.54	1970	-25.43	20240408	1366	7.54	20240705	2650	-44.57	20230922	1366	7.54	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
112	20240712	100345	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	10	2	0.68	32769781	22526	21.95	1445	1470	1445	1898	1022	1460	1454.75	0.52	-6520	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	483	-20.14	1.22	12	0.07	-73.00	1206.00	2650	20230922	-44.53	1366	20240705	7.61	1970	-25.38	20240408	1366	7.61	20240705	2650	-44.53	20230922	1366	7.61	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
113	20240712	090343	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-12	5	-0.82	4456256	3082	3.00	1445	1460	1445	1898	1022	1460	1445.90	0.52	1133	1519	1489	1472	1442	1425	1481	1434	164	438	500	1020	1	1	32871280	476	-19.84	1.20	12	0.01	-73.00	1206.00	2650	20230922	-45.36	1366	20240705	6.00	1970	-26.50	20240408	1366	6.00	20240705	2650	-45.36	20230922	1366	6.00	20240705	0.52	N	023960	500	164 억	169492	N	N	0	N	N
114	20240711	160341	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-42	5	-2.80	151574830	102502	63.18	1490	1502	1455	1952	1052	1502	1478.75	0.60	-26148	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	480	-20.00	1.21	12	0.31	-73.00	1206.00	2650	20230922	-44.91	1366	20240705	6.88	1970	-25.89	20240408	1366	6.88	20240705	2650	-44.91	20230922	1366	6.88	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
115	20240711	150346	57	100.00	KOSPI		건설업	N	N	N	N	N	1457	-45	5	-3.00	143263929	96806	59.67	1490	1502	1456	1952	1052	1502	1479.91	0.60	-24383	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	479	-19.96	1.21	12	0.29	-73.00	1206.00	2650	20230922	-45.02	1366	20240705	6.66	1970	-26.04	20240408	1366	6.66	20240705	2650	-45.02	20230922	1366	6.66	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
116	20240711	140344	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-39	5	-2.60	112702314	75860	46.76	1490	1502	1463	1952	1052	1502	1485.66	0.60	-17566	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	481	-20.04	1.21	12	0.23	-73.00	1206.00	2650	20230922	-44.79	1366	20240705	7.10	1970	-25.74	20240408	1366	7.10	20240705	2650	-44.79	20230922	1366	7.10	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
117	20240711	130343	57	100.00	KOSPI		건설업	N	N	N	N	N	1476	-26	5	-1.73	105569560	70996	43.76	1490	1502	1469	1952	1052	1502	1486.98	0.60	-14564	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	485	-20.22	1.22	12	0.22	-73.00	1206.00	2650	20230922	-44.30	1366	20240705	8.05	1970	-25.08	20240408	1366	8.05	20240705	2650	-44.30	20230922	1366	8.05	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
118	20240711	120344	57	100.00	KOSPI		건설업	N	N	N	N	N	1477	-25	5	-1.66	100012108	67227	41.44	1490	1502	1469	1952	1052	1502	1487.68	0.60	-12257	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	486	-20.23	1.22	12	0.20	-73.00	1206.00	2650	20230922	-44.26	1366	20240705	8.13	1970	-25.03	20240408	1366	8.13	20240705	2650	-44.26	20230922	1366	8.13	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
119	20240711	110343	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	-12	5	-0.80	80542282	54010	33.29	1490	1502	1477	1952	1052	1502	1491.25	0.60	-9419	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	490	-20.41	1.24	12	0.16	-73.00	1206.00	2650	20230922	-43.77	1366	20240705	9.08	1970	-24.37	20240408	1366	9.08	20240705	2650	-43.77	20230922	1366	9.08	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
120	20240711	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1499	-3	5	-0.20	49797914	33329	20.54	1490	1502	1483	1952	1052	1502	1494.13	0.60	-5695	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	493	-20.53	1.24	12	0.10	-73.00	1206.00	2650	20230922	-43.43	1366	20240705	9.74	1970	-23.91	20240408	1366	9.74	20240705	2650	-43.43	20230922	1366	9.74	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
121	20240711	090341	57	100.00	KOSPI		건설업	N	N	N	N	N	1494	-8	5	-0.53	13498550	9049	5.58	1490	1494	1486	1952	1052	1502	1491.72	0.60	-2588	1576	1539	1480	1443	1384	1557	1461	164	450	500	1050	1	1	32871280	491	-20.47	1.24	12	0.03	-73.00	1206.00	2650	20230922	-43.62	1366	20240705	9.37	1970	-24.16	20240408	1366	9.37	20240705	2650	-43.62	20230922	1366	9.37	20240705	0.51	N	023960	500	164 억	196402	N	N	0	N	N
122	20240710	160342	57	100.00	KOSPI		건설업	N	N	N	N	N	1502	72	2	5.03	237920838	160945	285.15	1430	1517	1421	1859	1001	1430	1478.27	0.62	-13447	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	494	-20.58	1.25	12	0.49	-73.00	1206.00	2650	20230922	-43.32	1366	20240705	9.96	1970	-23.76	20240408	1366	9.96	20240705	2650	-43.32	20230922	1366	9.96	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
123	20240710	150343	57	100.00	KOSPI		건설업	N	N	N	N	N	1500	70	2	4.90	221831300	150207	266.13	1430	1517	1421	1859	1001	1430	1476.84	0.62	-11518	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	493	-20.55	1.24	12	0.46	-73.00	1206.00	2650	20230922	-43.40	1366	20240705	9.81	1970	-23.86	20240408	1366	9.81	20240705	2650	-43.40	20230922	1366	9.81	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
124	20240710	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1509	79	2	5.52	199505009	135370	239.84	1430	1517	1421	1859	1001	1430	1473.78	0.62	-10739	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	496	-20.67	1.25	12	0.41	-73.00	1206.00	2650	20230922	-43.06	1366	20240705	10.47	1970	-23.40	20240408	1366	10.47	20240705	2650	-43.06	20230922	1366	10.47	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
125	20240710	130342	57	100.00	KOSPI		건설업	N	N	N	N	N	1462	32	2	2.24	87936463	60689	107.52	1430	1462	1421	1859	1001	1430	1448.97	0.62	-6141	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	481	-20.03	1.21	12	0.18	-73.00	1206.00	2650	20230922	-44.83	1366	20240705	7.03	1970	-25.79	20240408	1366	7.03	20240705	2650	-44.83	20230922	1366	7.03	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
126	20240710	120340	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	24	2	1.68	48972577	33963	60.17	1430	1458	1421	1859	1001	1430	1441.94	0.62	-7462	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	478	-19.92	1.21	12	0.10	-73.00	1206.00	2650	20230922	-45.13	1366	20240705	6.44	1970	-26.19	20240408	1366	6.44	20240705	2650	-45.13	20230922	1366	6.44	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
127	20240710	110343	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	14	2	0.98	29321200	20414	36.17	1430	1458	1421	1859	1001	1430	1436.33	0.62	-4926	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	475	-19.78	1.20	12	0.06	-73.00	1206.00	2650	20230922	-45.51	1366	20240705	5.71	1970	-26.70	20240408	1366	5.71	20240705	2650	-45.51	20230922	1366	5.71	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
128	20240710	100339	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	-2	5	-0.14	19621600	13656	24.19	1430	1458	1421	1859	1001	1430	1436.85	0.62	-2178	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	469	-19.56	1.18	12	0.04	-73.00	1206.00	2650	20230922	-46.11	1366	20240705	4.54	1970	-27.51	20240408	1366	4.54	20240705	2650	-46.11	20230922	1366	4.54	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
129	20240710	090342	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	0	3	0.00	102960	72	0.13	1430	1430	1430	1859	1001	1430	1430.00	0.62	0	1450	1439	1419	1408	1388	1445	1414	164	429	500	1000	1	1	32871280	470	-19.59	1.19	12	0.00	-73.00	1206.00	2650	20230922	-46.04	1366	20240705	4.69	1970	-27.41	20240408	1366	4.69	20240705	2650	-46.04	20230922	1366	4.69	20240705	0.51	N	023960	500	164 억	204650	N	N	1	N	N
130	20240709	160342	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	27	2	1.92	79724720	56321	104.63	1399	1430	1399	1823	983	1403	1415.54	0.63	-3930	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	470	-19.59	1.19	12	0.17	-73.00	1206.00	2650	20230922	-46.04	1366	20240705	4.69	1970	-27.41	20240408	1366	4.69	20240705	2650	-46.04	20230922	1366	4.69	20240705	0.53	N	023960	500	164 억	208482	N	N	1	N	N
131	20240709	150342	57	100.00	KOSPI		건설업	N	N	N	N	N	1415	12	2	0.86	61642033	43640	81.07	1399	1425	1399	1823	983	1403	1412.51	0.63	-5882	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	465	-19.38	1.17	12	0.13	-73.00	1206.00	2650	20230922	-46.60	1366	20240705	3.59	1970	-28.17	20240408	1366	3.59	20240705	2650	-46.60	20230922	1366	3.59	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
132	20240709	140341	57	100.00	KOSPI		건설업	N	N	N	N	N	1415	12	2	0.86	54216364	38386	71.31	1399	1425	1399	1823	983	1403	1412.40	0.63	-4878	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	465	-19.38	1.17	12	0.12	-73.00	1206.00	2650	20230922	-46.60	1366	20240705	3.59	1970	-28.17	20240408	1366	3.59	20240705	2650	-46.60	20230922	1366	3.59	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
133	20240709	130343	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	17	2	1.21	49895176	35320	65.62	1399	1425	1399	1823	983	1403	1412.66	0.63	-6000	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	467	-19.45	1.18	12	0.11	-73.00	1206.00	2650	20230922	-46.42	1366	20240705	3.95	1970	-27.92	20240408	1366	3.95	20240705	2650	-46.42	20230922	1366	3.95	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
134	20240709	120344	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	8	2	0.57	30692529	21682	40.28	1399	1425	1399	1823	983	1403	1415.58	0.63	-5206	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	464	-19.33	1.17	12	0.07	-73.00	1206.00	2650	20230922	-46.75	1366	20240705	3.29	1970	-28.38	20240408	1366	3.29	20240705	2650	-46.75	20230922	1366	3.29	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
135	20240709	110342	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	18	2	1.28	23274729	16430	30.52	1399	1425	1399	1823	983	1403	1416.60	0.63	-1131	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	467	-19.47	1.18	12	0.05	-73.00	1206.00	2650	20230922	-46.38	1366	20240705	4.03	1970	-27.87	20240408	1366	4.03	20240705	2650	-46.38	20230922	1366	4.03	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
136	20240709	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	15	2	1.07	15383825	10866	20.19	1399	1425	1399	1823	983	1403	1415.78	0.63	132	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	466	-19.42	1.18	12	0.03	-73.00	1206.00	2650	20230922	-46.49	1366	20240705	3.81	1970	-28.02	20240408	1366	3.81	20240705	2650	-46.49	20230922	1366	3.81	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
137	20240709	090342	57	100.00	KOSPI		건설업	N	N	N	N	N	1403	0	3	0.00	4307391	3065	5.69	1399	1414	1399	1823	983	1403	1405.35	0.63	970	1432	1417	1407	1392	1382	1415	1390	164	420	500	980	1	1	32871280	461	-19.22	1.16	12	0.01	-73.00	1206.00	2650	20230922	-47.06	1366	20240705	2.71	1970	-28.78	20240408	1366	2.71	20240705	2650	-47.06	20230922	1366	2.71	20240705	0.53	N	023960	500	164 억	208482	N	N	2	N	N
138	20240708	160339	57	100.00	KOSPI		건설업	N	N	N	N	N	1403	0	3	0.00	75828799	53827	50.01	1403	1422	1397	1823	983	1403	1408.75	0.60	12629	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	461	-19.22	1.16	12	0.16	-73.00	1206.00	2650	20230922	-47.06	1366	20240705	2.71	1970	-28.78	20240408	1366	2.71	20240705	2650	-47.06	20230922	1366	2.71	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
139	20240708	150341	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	16	2	1.14	58467899	41488	38.55	1403	1422	1397	1823	983	1403	1409.27	0.60	13644	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	466	-19.44	1.18	12	0.13	-73.00	1206.00	2650	20230922	-46.45	1366	20240705	3.88	1970	-27.97	20240408	1366	3.88	20240705	2650	-46.45	20230922	1366	3.88	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
140	20240708	140341	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	6	2	0.43	33314292	23697	22.02	1403	1415	1397	1823	983	1403	1405.84	0.60	7014	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	463	-19.30	1.17	12	0.07	-73.00	1206.00	2650	20230922	-46.83	1366	20240705	3.15	1970	-28.48	20240408	1366	3.15	20240705	2650	-46.83	20230922	1366	3.15	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
141	20240708	130339	57	100.00	KOSPI		건설업	N	N	N	N	N	1408	5	2	0.36	29144037	20734	19.26	1403	1415	1397	1823	983	1403	1405.62	0.60	7110	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	463	-19.29	1.17	12	0.06	-73.00	1206.00	2650	20230922	-46.87	1366	20240705	3.07	1970	-28.53	20240408	1366	3.07	20240705	2650	-46.87	20230922	1366	3.07	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
142	20240708	120341	57	100.00	KOSPI		건설업	N	N	N	N	N	1405	2	2	0.14	28401362	20207	18.78	1403	1415	1397	1823	983	1403	1405.52	0.60	7110	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	462	-19.25	1.17	12	0.06	-73.00	1206.00	2650	20230922	-46.98	1366	20240705	2.86	1970	-28.68	20240408	1366	2.86	20240705	2650	-46.98	20230922	1366	2.86	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
143	20240708	110339	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	1	2	0.07	26560044	18900	17.56	1403	1415	1397	1823	983	1403	1405.29	0.60	7165	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	462	-19.23	1.16	12	0.06	-73.00	1206.00	2650	20230922	-47.02	1366	20240705	2.78	1970	-28.73	20240408	1366	2.78	20240705	2650	-47.02	20230922	1366	2.78	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
144	20240708	100339	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	6	2	0.43	8687431	6192	5.75	1403	1415	1397	1823	983	1403	1403.01	0.60	2495	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	463	-19.30	1.17	12	0.02	-73.00	1206.00	2650	20230922	-46.83	1366	20240705	3.15	1970	-28.48	20240408	1366	3.15	20240705	2650	-46.83	20230922	1366	3.15	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
145	20240708	090340	57	100.00	KOSPI		건설업	N	N	N	N	N	1397	-6	5	-0.43	1420757	1017	0.94	1403	1403	1397	1823	983	1403	1397.01	0.60	806	1443	1422	1394	1373	1345	1433	1384	164	420	500	980	1	1	32871280	459	-19.14	1.16	12	0.00	-73.00	1206.00	2650	20230922	-47.28	1366	20240705	2.27	1970	-29.09	20240408	1366	2.27	20240705	2650	-47.28	20230922	1366	2.27	20240705	0.54	N	023960	500	164 억	195843	N	N	2	N	N
146	20240705	160338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1403	7	2	0.50	148789031	106854	117.15	1366	1415	1366	1814	978	1396	1392.45	0.54	10659	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	461	-19.22	1.16	12	0.33	-73.00	1206.00	2650	20230922	-47.06	1366	20240705	2.71	1970	-28.78	20240408	1366	2.71	20240705	2650	-47.06	20230922	1366	2.71	20240705	0.55	N	023960	500	164 억	177380	N	N	2	N	N
147	20240705	150340	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1399	3	2	0.21	144448084	103759	113.76	1366	1415	1366	1814	978	1396	1392.15	0.54	11349	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	460	-19.16	1.16	12	0.32	-73.00	1206.00	2650	20230922	-47.21	1366	20240705	2.42	1970	-28.98	20240408	1366	2.42	20240705	2650	-47.21	20230922	1366	2.42	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
148	20240705	140340	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1401	5	2	0.36	142684811	102501	112.38	1366	1415	1366	1814	978	1396	1392.03	0.54	10592	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	461	-19.19	1.16	12	0.31	-73.00	1206.00	2650	20230922	-47.13	1366	20240705	2.56	1970	-28.88	20240408	1366	2.56	20240705	2650	-47.13	20230922	1366	2.56	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
149	20240705	130338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1402	6	2	0.43	123041438	88469	96.99	1366	1415	1366	1814	978	1396	1390.79	0.54	9678	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	461	-19.21	1.16	12	0.27	-73.00	1206.00	2650	20230922	-47.09	1366	20240705	2.64	1970	-28.83	20240408	1366	2.64	20240705	2650	-47.09	20230922	1366	2.64	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
150	20240705	120339	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1402	6	2	0.43	105575087	76008	83.33	1366	1415	1366	1814	978	1396	1389.00	0.54	9698	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	461	-19.21	1.16	12	0.23	-73.00	1206.00	2650	20230922	-47.09	1366	20240705	2.64	1970	-28.83	20240408	1366	2.64	20240705	2650	-47.09	20230922	1366	2.64	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
151	20240705	110338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1400	4	2	0.29	93199252	67135	73.60	1366	1415	1366	1814	978	1396	1388.24	0.54	9682	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	460	-19.18	1.16	12	0.20	-73.00	1206.00	2650	20230922	-47.17	1366	20240705	2.49	1970	-28.93	20240408	1366	2.49	20240705	2650	-47.17	20230922	1366	2.49	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
152	20240705	100338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	0	3	0.00	60330035	43592	47.79	1366	1415	1366	1814	978	1396	1383.97	0.54	11101	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	459	-19.12	1.16	12	0.13	-73.00	1206.00	2650	20230922	-47.32	1366	20240705	2.20	1970	-29.14	20240408	1366	2.20	20240705	2650	-47.32	20230922	1366	2.20	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
153	20240705	090339	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	0	3	0.00	21157954	15397	16.88	1366	1396	1366	1814	978	1396	1374.16	0.54	3672	1442	1418	1406	1382	1370	1431	1395	164	418	500	970	1	1	32871280	459	-19.12	1.16	12	0.05	-73.00	1206.00	2650	20230922	-47.32	1366	20240705	2.20	1970	-29.14	20240408	1366	2.20	20240705	2650	-47.32	20230922	1366	2.20	20240705	0.55	N	023960	500	164 억	177380	N	N	0	N	N
154	20240704	160337	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	1	2	0.07	128330572	91200	41.56	1395	1430	1394	1813	977	1395	1407.13	0.52	5344	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	459	-19.12	1.16	12	0.28	-73.00	1206.00	2650	20230922	-47.32	1394	20240704	0.14	1970	-29.14	20240408	1394	0.14	20240704	2650	-47.32	20230922	1394	0.14	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
155	20240704	150338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1401	6	2	0.43	107376831	76190	34.72	1395	1430	1394	1813	977	1395	1409.33	0.52	3191	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	461	-19.19	1.16	12	0.23	-73.00	1206.00	2650	20230922	-47.13	1394	20240704	0.50	1970	-28.88	20240408	1394	0.50	20240704	2650	-47.13	20230922	1394	0.50	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
156	20240704	140338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1417	22	2	1.58	87402079	61894	28.21	1395	1430	1395	1813	977	1395	1412.13	0.52	3131	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	466	-19.41	1.17	12	0.19	-73.00	1206.00	2650	20230922	-46.53	1395	20240704	1.58	1970	-28.07	20240408	1395	1.58	20240704	2650	-46.53	20230922	1395	1.58	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
157	20240704	130339	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1418	23	2	1.65	71023220	50313	22.93	1395	1430	1395	1813	977	1395	1411.63	0.52	3948	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	466	-19.42	1.18	12	0.15	-73.00	1206.00	2650	20230922	-46.49	1395	20240704	1.65	1970	-28.02	20240408	1395	1.65	20240704	2650	-46.49	20230922	1395	1.65	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
158	20240704	120337	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1415	20	2	1.43	45295952	32088	14.62	1395	1430	1395	1813	977	1395	1411.62	0.52	4297	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	465	-19.38	1.17	12	0.10	-73.00	1206.00	2650	20230922	-46.60	1395	20240704	1.43	1970	-28.17	20240408	1395	1.43	20240704	2650	-46.60	20230922	1395	1.43	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
159	20240704	110338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1415	20	2	1.43	39750923	28167	12.84	1395	1430	1395	1813	977	1395	1411.26	0.52	5382	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	465	-19.38	1.17	12	0.09	-73.00	1206.00	2650	20230922	-46.60	1395	20240704	1.43	1970	-28.17	20240408	1395	1.43	20240704	2650	-46.60	20230922	1395	1.43	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
160	20240704	100338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1416	21	2	1.51	38622014	27365	12.47	1395	1430	1395	1813	977	1395	1411.37	0.52	5463	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	465	-19.40	1.17	12	0.08	-73.00	1206.00	2650	20230922	-46.57	1395	20240704	1.51	1970	-28.12	20240408	1395	1.51	20240704	2650	-46.57	20230922	1395	1.51	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
161	20240704	090338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1409	14	2	1.00	3224350	2296	1.05	1395	1409	1395	1813	977	1395	1404.33	0.52	-44	1467	1431	1413	1377	1359	1422	1368	164	418	500	970	1	1	32871280	463	-19.30	1.17	12	0.01	-73.00	1206.00	2650	20230922	-46.83	1395	20240704	1.00	1970	-28.48	20240408	1395	1.00	20240704	2650	-46.83	20230922	1395	1.00	20240704	0.55	N	023960	500	164 억	170556	N	N	0	N	N
162	20240703	160336	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1395	-49	5	-3.39	308912561	218585	273.43	1439	1449	1395	1877	1011	1444	1413.24	0.63	-34086	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	459	-19.11	1.16	12	0.66	-73.00	1206.00	2650	20230922	-47.36	1395	20240703	0.00	1970	-29.19	20240408	1395	0.00	20240703	2650	-47.36	20230922	1395	0.00	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
163	20240703	150337	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1410	-34	5	-2.35	304113803	215150	269.13	1439	1449	1395	1877	1011	1444	1413.50	0.63	-31043	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	463	-19.32	1.17	12	0.65	-73.00	1206.00	2650	20230922	-46.79	1395	20240703	1.08	1970	-28.43	20240408	1395	1.08	20240703	2650	-46.79	20230922	1395	1.08	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
164	20240703	140337	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1399	-45	5	-3.12	272176855	192335	240.59	1439	1449	1399	1877	1011	1444	1415.12	0.63	-29330	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	460	-19.16	1.16	12	0.59	-73.00	1206.00	2650	20230922	-47.21	1399	20240703	0.00	1970	-28.98	20240408	1399	0.00	20240703	2650	-47.21	20230922	1399	0.00	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
165	20240703	130337	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1415	-29	5	-2.01	250268068	176719	221.06	1439	1449	1400	1877	1011	1444	1416.19	0.63	-30019	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	465	-19.38	1.17	12	0.54	-73.00	1206.00	2650	20230922	-46.60	1400	20240703	1.07	1970	-28.17	20240408	1400	1.07	20240703	2650	-46.60	20230922	1400	1.07	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
166	20240703	120336	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1418	-26	5	-1.80	214928507	151632	189.68	1439	1449	1400	1877	1011	1444	1417.44	0.63	-31036	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	466	-19.42	1.18	12	0.46	-73.00	1206.00	2650	20230922	-46.49	1400	20240703	1.29	1970	-28.02	20240408	1400	1.29	20240703	2650	-46.49	20230922	1400	1.29	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
167	20240703	110338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1408	-36	5	-2.49	205847591	145199	181.63	1439	1449	1400	1877	1011	1444	1417.69	0.63	-29955	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	463	-19.29	1.17	12	0.44	-73.00	1206.00	2650	20230922	-46.87	1400	20240703	0.57	1970	-28.53	20240408	1400	0.57	20240703	2650	-46.87	20230922	1400	0.57	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
168	20240703	100338	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1416	-28	5	-1.94	126159256	88569	110.79	1439	1449	1413	1877	1011	1444	1424.42	0.63	-26595	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	465	-19.40	1.17	12	0.27	-73.00	1206.00	2650	20230922	-46.57	1413	20240703	0.21	1970	-28.12	20240408	1413	0.21	20240703	2650	-46.57	20230922	1413	0.21	20240703	0.57	N	023960	500	164 억	207842	N	N	0	N	N
169	20240703	090337	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	-9	5	-0.62	1389532	966	1.21	1439	1439	1435	1877	1011	1444	1438.44	0.63	0	1488	1466	1450	1428	1412	1458	1420	164	433	500	1010	1	1	32871280	472	-19.66	1.19	12	0.00	-73.00	1206.00	2650	20230922	-45.85	1420	20240422	1.06	1970	-27.16	20240408	1420	1.06	20240422	2650	-45.85	20230922	1420	1.06	20240422	0.57	N	023960	500	164 억	207842	N	N	0	N	N
170	20240702	160336	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-19	5	-1.30	112962049	78237	65.03	1452	1472	1434	1901	1025	1463	1443.84	0.74	-33024	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	475	-19.78	1.20	12	0.24	-73.00	1206.00	2650	20230922	-45.51	1420	20240422	1.69	1970	-26.70	20240408	1420	1.69	20240422	2650	-45.51	20230922	1420	1.69	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
171	20240702	150336	57	100.00	KOSPI		건설업	N	N	N	N	N	1437	-26	5	-1.78	95711371	66223	55.05	1452	1472	1434	1901	1025	1463	1445.29	0.74	-31357	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	472	-19.68	1.19	12	0.20	-73.00	1206.00	2650	20230922	-45.77	1420	20240422	1.20	1970	-27.06	20240408	1420	1.20	20240422	2650	-45.77	20230922	1420	1.20	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
172	20240702	140336	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-23	5	-1.57	88613906	61290	50.95	1452	1472	1434	1901	1025	1463	1445.81	0.74	-30680	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	473	-19.73	1.19	12	0.19	-73.00	1206.00	2650	20230922	-45.66	1420	20240422	1.41	1970	-26.90	20240408	1420	1.41	20240422	2650	-45.66	20230922	1420	1.41	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
173	20240702	130336	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	-27	5	-1.85	83511737	57739	47.99	1452	1472	1434	1901	1025	1463	1446.37	0.74	-29413	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	472	-19.67	1.19	12	0.18	-73.00	1206.00	2650	20230922	-45.81	1420	20240422	1.13	1970	-27.11	20240408	1420	1.13	20240422	2650	-45.81	20230922	1420	1.13	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
174	20240702	120337	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-22	5	-1.50	66624252	45994	38.23	1452	1472	1440	1901	1025	1463	1448.54	0.74	-24591	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	474	-19.74	1.19	12	0.14	-73.00	1206.00	2650	20230922	-45.62	1420	20240422	1.48	1970	-26.85	20240408	1420	1.48	20240422	2650	-45.62	20230922	1420	1.48	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
175	20240702	110336	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-19	5	-1.30	56470611	38973	32.40	1452	1472	1440	1901	1025	1463	1448.97	0.74	-20444	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	475	-19.78	1.20	12	0.12	-73.00	1206.00	2650	20230922	-45.51	1420	20240422	1.69	1970	-26.70	20240408	1420	1.69	20240422	2650	-45.51	20230922	1420	1.69	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
176	20240702	100336	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-13	5	-0.89	48078502	33154	27.56	1452	1472	1440	1901	1025	1463	1450.16	0.74	-18040	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	477	-19.86	1.20	12	0.10	-73.00	1206.00	2650	20230922	-45.28	1420	20240422	2.11	1970	-26.40	20240408	1420	2.11	20240422	2650	-45.28	20230922	1420	2.11	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
177	20240702	090336	57	100.00	KOSPI		건설업	N	N	N	N	N	1472	9	2	0.62	823304	567	0.47	1452	1472	1452	1901	1025	1463	1452.04	0.74	-83	1485	1474	1462	1451	1439	1479	1456	164	438	500	1020	1	1	32871280	484	-20.16	1.22	12	0.00	-73.00	1206.00	2650	20230922	-44.45	1420	20240422	3.66	1970	-25.28	20240408	1420	3.66	20240422	2650	-44.45	20230922	1420	3.66	20240422	0.56	N	023960	500	164 억	243282	N	N	0	N	N
178	20240701	160335	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	13	2	0.90	175315018	120303	97.45	1450	1473	1450	1885	1015	1450	1457.28	0.61	29618	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	481	-20.04	1.21	12	0.37	-73.00	1206.00	2650	20230922	-44.79	1420	20240422	3.03	1970	-25.74	20240408	1420	3.03	20240422	2650	-44.79	20230922	1420	3.03	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
179	20240701	150336	57	100.00	KOSPI		건설업	N	N	N	N	N	1464	14	2	0.97	170448318	116973	94.75	1450	1473	1450	1885	1015	1450	1457.16	0.61	29121	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	481	-20.05	1.21	12	0.36	-73.00	1206.00	2650	20230922	-44.75	1420	20240422	3.10	1970	-25.69	20240408	1420	3.10	20240422	2650	-44.75	20230922	1420	3.10	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
180	20240701	140335	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	8	2	0.55	125812545	86370	69.96	1450	1473	1450	1885	1015	1450	1456.67	0.61	10171	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	479	-19.97	1.21	12	0.26	-73.00	1206.00	2650	20230922	-44.98	1420	20240422	2.68	1970	-25.99	20240408	1420	2.68	20240422	2650	-44.98	20230922	1420	2.68	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
181	20240701	130336	57	100.00	KOSPI		건설업	N	N	N	N	N	1459	9	2	0.62	112470338	77217	62.55	1450	1473	1450	1885	1015	1450	1456.55	0.61	14389	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	480	-19.99	1.21	12	0.23	-73.00	1206.00	2650	20230922	-44.94	1420	20240422	2.75	1970	-25.94	20240408	1420	2.75	20240422	2650	-44.94	20230922	1420	2.75	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
182	20240701	120336	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	5	2	0.34	100030014	68650	55.61	1450	1473	1450	1885	1015	1450	1457.10	0.61	13039	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	478	-19.93	1.21	12	0.21	-73.00	1206.00	2650	20230922	-45.09	1420	20240422	2.46	1970	-26.14	20240408	1420	2.46	20240422	2650	-45.09	20230922	1420	2.46	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
183	20240701	110335	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	8	2	0.55	93734951	64324	52.10	1450	1473	1450	1885	1015	1450	1457.23	0.61	10846	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	479	-19.97	1.21	12	0.20	-73.00	1206.00	2650	20230922	-44.98	1420	20240422	2.68	1970	-25.99	20240408	1420	2.68	20240422	2650	-44.98	20230922	1420	2.68	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
184	20240701	100335	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	20	2	1.38	47413950	32448	26.28	1450	1473	1450	1885	1015	1450	1461.23	0.61	8347	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	483	-20.14	1.22	12	0.10	-73.00	1206.00	2650	20230922	-44.53	1420	20240422	3.52	1970	-25.38	20240408	1420	3.52	20240422	2650	-44.53	20230922	1420	3.52	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N
185	20240701	090334	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	20	2	1.38	15948487	10981	8.89	1450	1470	1450	1885	1015	1450	1452.37	0.61	-2234	1503	1476	1463	1436	1423	1470	1430	164	435	500	1010	1	1	32871280	483	-20.14	1.22	12	0.03	-73.00	1206.00	2650	20230922	-44.53	1420	20240422	3.52	1970	-25.38	20240408	1420	3.52	20240422	2650	-44.53	20230922	1420	3.52	20240422	0.56	N	023960	500	164 억	200884	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History