KissMeData/023960/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 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	20240830	160344	57	100.00	KOSPI		건설업	N	N	N	N	N	1639	35	2	2.18	140891451	87181	47.94	1604	1642	1600	2085	1123	1604	1616.05	0.96	15979	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	539	-22.45	1.36	12	0.27	-73.00	1206.00	2650	20230922	-38.15	1293	20240805	26.76	1970	-16.80	20240408	1293	26.76	20240805	2650	-38.15	20230922	1293	26.76	20240805	0.77	N	023960	500	164 억	316565	N	N	2	N	N
3	20240830	150346	57	100.00	KOSPI		건설업	N	N	N	N	N	1637	33	2	2.06	122248845	75799	41.68	1604	1638	1600	2085	1123	1604	1612.80	0.96	8115	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	538	-22.42	1.36	12	0.23	-73.00	1206.00	2650	20230922	-38.23	1293	20240805	26.60	1970	-16.90	20240408	1293	26.60	20240805	2650	-38.23	20230922	1293	26.60	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
4	20240830	140346	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	8	2	0.50	86988367	54096	29.75	1604	1625	1600	2085	1123	1604	1608.04	0.96	1505	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	530	-22.08	1.34	12	0.16	-73.00	1206.00	2650	20230922	-39.17	1293	20240805	24.67	1970	-18.17	20240408	1293	24.67	20240805	2650	-39.17	20230922	1293	24.67	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
5	20240830	130344	57	100.00	KOSPI		건설업	N	N	N	N	N	1611	7	2	0.44	74911166	46591	25.62	1604	1625	1600	2085	1123	1604	1607.85	0.96	1540	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	530	-22.07	1.34	12	0.14	-73.00	1206.00	2650	20230922	-39.21	1293	20240805	24.59	1970	-18.22	20240408	1293	24.59	20240805	2650	-39.21	20230922	1293	24.59	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
6	20240830	120346	57	100.00	KOSPI		건설업	N	N	N	N	N	1606	2	2	0.12	50476942	31406	17.27	1604	1625	1600	2085	1123	1604	1607.24	0.96	1752	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	528	-22.00	1.33	12	0.10	-73.00	1206.00	2650	20230922	-39.40	1293	20240805	24.21	1970	-18.48	20240408	1293	24.21	20240805	2650	-39.40	20230922	1293	24.21	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
7	20240830	110347	57	100.00	KOSPI		건설업	N	N	N	N	N	1613	9	2	0.56	38770279	24130	13.27	1604	1625	1600	2085	1123	1604	1606.73	0.96	1713	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	530	-22.10	1.34	12	0.07	-73.00	1206.00	2650	20230922	-39.13	1293	20240805	24.75	1970	-18.12	20240408	1293	24.75	20240805	2650	-39.13	20230922	1293	24.75	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
8	20240830	100348	57	100.00	KOSPI		건설업	N	N	N	N	N	1611	7	2	0.44	35035057	21810	11.99	1604	1625	1600	2085	1123	1604	1606.38	0.96	271	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	530	-22.07	1.34	12	0.07	-73.00	1206.00	2650	20230922	-39.21	1293	20240805	24.59	1970	-18.22	20240408	1293	24.59	20240805	2650	-39.21	20230922	1293	24.59	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
9	20240830	090347	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	11	2	0.69	3142603	1956	1.08	1604	1615	1604	2085	1123	1604	1606.65	0.96	1451	1686	1644	1620	1578	1554	1633	1567	164	481	500	1120	1	1	32871280	531	-22.12	1.34	12	0.01	-73.00	1206.00	2650	20230922	-39.06	1293	20240805	24.90	1970	-18.02	20240408	1293	24.90	20240805	2650	-39.06	20230922	1293	24.90	20240805	0.77	N	023960	500	164 억	316565	N	N	0	N	N
10	20240829	160348	57	100.00	KOSPI		건설업	N	N	N	N	N	1604	-59	5	-3.55	292897102	180940	87.23	1620	1662	1596	2160	1165	1663	1618.75	0.91	18829	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	527	-21.97	1.33	12	0.55	-73.00	1206.00	2650	20230922	-39.47	1293	20240805	24.05	1970	-18.58	20240408	1293	24.05	20240805	2650	-39.47	20230922	1293	24.05	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
11	20240829	150351	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	-53	5	-3.19	276638379	170816	82.35	1620	1662	1596	2160	1165	1663	1619.51	0.91	19454	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	529	-22.05	1.33	12	0.52	-73.00	1206.00	2650	20230922	-39.25	1293	20240805	24.52	1970	-18.27	20240408	1293	24.52	20240805	2650	-39.25	20230922	1293	24.52	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
12	20240829	140352	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-49	5	-2.95	256624490	158379	76.36	1620	1662	1596	2160	1165	1663	1620.32	0.91	19730	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	531	-22.11	1.34	12	0.48	-73.00	1206.00	2650	20230922	-39.09	1293	20240805	24.83	1970	-18.07	20240408	1293	24.83	20240805	2650	-39.09	20230922	1293	24.83	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
13	20240829	130352	57	100.00	KOSPI		건설업	N	N	N	N	N	1620	-43	5	-2.59	222304698	137149	66.12	1620	1662	1596	2160	1165	1663	1620.90	0.91	19854	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	533	-22.19	1.34	12	0.42	-73.00	1206.00	2650	20230922	-38.87	1293	20240805	25.29	1970	-17.77	20240408	1293	25.29	20240805	2650	-38.87	20230922	1293	25.29	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
14	20240829	120348	57	100.00	KOSPI		건설업	N	N	N	N	N	1616	-47	5	-2.83	145013025	88971	42.89	1620	1662	1604	2160	1165	1663	1629.89	0.91	5325	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	531	-22.14	1.34	12	0.27	-73.00	1206.00	2650	20230922	-39.02	1293	20240805	24.98	1970	-17.97	20240408	1293	24.98	20240805	2650	-39.02	20230922	1293	24.98	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
15	20240829	110353	57	100.00	KOSPI		건설업	N	N	N	N	N	1643	-20	5	-1.20	87049358	53178	25.64	1620	1662	1620	2160	1165	1663	1636.94	0.91	7330	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	540	-22.51	1.36	12	0.16	-73.00	1206.00	2650	20230922	-38.00	1293	20240805	27.07	1970	-16.60	20240408	1293	27.07	20240805	2650	-38.00	20230922	1293	27.07	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
16	20240829	100350	57	100.00	KOSPI		건설업	N	N	N	N	N	1650	-13	5	-0.78	53541102	32823	15.82	1620	1657	1620	2160	1165	1663	1631.21	0.91	9143	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	542	-22.60	1.37	12	0.10	-73.00	1206.00	2650	20230922	-37.74	1293	20240805	27.61	1970	-16.24	20240408	1293	27.61	20240805	2650	-37.74	20230922	1293	27.61	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
17	20240829	090351	57	100.00	KOSPI		건설업	N	N	N	N	N	1634	-29	5	-1.74	23656204	14561	7.02	1620	1657	1620	2160	1165	1663	1624.63	0.91	5747	1749	1706	1677	1634	1605	1691	1619	164	497	500	1160	1	1	32871280	537	-22.38	1.35	12	0.04	-73.00	1206.00	2650	20230922	-38.34	1293	20240805	26.37	1970	-17.06	20240408	1293	26.37	20240805	2650	-38.34	20230922	1293	26.37	20240805	0.71	N	023960	500	164 억	297531	N	N	5	N	N
18	20240828	160340	57	100.00	KOSPI		건설업	N	N	N	N	N	1663	-56	5	-3.26	346520120	207408	66.88	1720	1720	1648	2230	1204	1719	1670.76	1.07	-47167	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	547	-22.78	1.38	12	0.63	-73.00	1206.00	2650	20230922	-37.25	1293	20240805	28.62	1970	-15.58	20240408	1293	28.62	20240805	2650	-37.25	20230922	1293	28.62	20240805	0.62	N	023960	500	164 억	352550	N	N	5	N	N
19	20240828	150342	57	100.00	KOSPI		건설업	N	N	N	N	N	1675	-44	5	-2.56	307980781	184296	59.42	1720	1720	1648	2230	1204	1719	1671.12	1.07	-45873	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	551	-22.95	1.39	12	0.56	-73.00	1206.00	2650	20230922	-36.79	1293	20240805	29.54	1970	-14.97	20240408	1293	29.54	20240805	2650	-36.79	20230922	1293	29.54	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
20	20240828	140343	57	100.00	KOSPI		건설업	N	N	N	N	N	1669	-50	5	-2.91	285939629	171089	55.16	1720	1720	1648	2230	1204	1719	1671.29	1.07	-45689	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	549	-22.86	1.38	12	0.52	-73.00	1206.00	2650	20230922	-37.02	1293	20240805	29.08	1970	-15.28	20240408	1293	29.08	20240805	2650	-37.02	20230922	1293	29.08	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
21	20240828	130343	57	100.00	KOSPI		건설업	N	N	N	N	N	1666	-53	5	-3.08	226660942	135464	43.68	1720	1720	1648	2230	1204	1719	1673.22	1.07	-42743	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	548	-22.82	1.38	12	0.41	-73.00	1206.00	2650	20230922	-37.13	1293	20240805	28.85	1970	-15.43	20240408	1293	28.85	20240805	2650	-37.13	20230922	1293	28.85	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
22	20240828	120342	57	100.00	KOSPI		건설업	N	N	N	N	N	1658	-61	5	-3.55	182618866	108849	35.10	1720	1720	1658	2230	1204	1719	1677.73	1.07	-37137	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	545	-22.71	1.37	12	0.33	-73.00	1206.00	2650	20230922	-37.43	1293	20240805	28.23	1970	-15.84	20240408	1293	28.23	20240805	2650	-37.43	20230922	1293	28.23	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
23	20240828	110343	57	100.00	KOSPI		건설업	N	N	N	N	N	1676	-43	5	-2.50	117456269	69740	22.49	1720	1720	1671	2230	1204	1719	1684.20	1.07	-15243	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	551	-22.96	1.39	12	0.21	-73.00	1206.00	2650	20230922	-36.75	1293	20240805	29.62	1970	-14.92	20240408	1293	29.62	20240805	2650	-36.75	20230922	1293	29.62	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
24	20240828	100354	57	100.00	KOSPI		건설업	N	N	N	N	N	1679	-40	5	-2.33	99614259	59114	19.06	1720	1720	1672	2230	1204	1719	1685.12	1.07	-9569	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	552	-23.00	1.39	12	0.18	-73.00	1206.00	2650	20230922	-36.64	1293	20240805	29.85	1970	-14.77	20240408	1293	29.85	20240805	2650	-36.64	20230922	1293	29.85	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
25	20240828	090347	57	100.00	KOSPI		건설업	N	N	N	N	N	1688	-31	5	-1.80	21284828	12517	4.04	1720	1720	1676	2230	1204	1719	1700.47	1.07	-1619	1794	1756	1699	1661	1604	1775	1680	164	511	500	1200	1	1	32871280	555	-23.12	1.40	12	0.04	-73.00	1206.00	2650	20230922	-36.30	1293	20240805	30.55	1970	-14.31	20240408	1293	30.55	20240805	2650	-36.30	20230922	1293	30.55	20240805	0.62	N	023960	500	164 억	352550	N	N	4	N	N
26	20240827	160342	57	100.00	KOSPI		건설업	N	N	N	N	N	1719	30	2	1.78	519881407	305836	36.54	1700	1737	1642	2195	1183	1689	1699.75	1.20	-40873	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	565	-23.55	1.43	12	0.93	-73.00	1206.00	2650	20230922	-35.13	1293	20240805	32.95	1970	-12.74	20240408	1293	32.95	20240805	2650	-35.13	20230922	1293	32.95	20240805	0.64	N	023960	500	164 억	393759	N	N	4	N	N
27	20240827	150342	57	100.00	KOSPI		건설업	N	N	N	N	N	1720	31	2	1.84	484094884	284980	34.05	1700	1737	1642	2195	1183	1689	1698.70	1.20	-45797	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	565	-23.56	1.43	12	0.87	-73.00	1206.00	2650	20230922	-35.09	1293	20240805	33.02	1970	-12.69	20240408	1293	33.02	20240805	2650	-35.09	20230922	1293	33.02	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
28	20240827	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1729	40	2	2.37	325923868	193391	23.11	1700	1729	1642	2195	1183	1689	1685.31	1.20	-49809	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	568	-23.68	1.43	12	0.59	-73.00	1206.00	2650	20230922	-34.75	1293	20240805	33.72	1970	-12.23	20240408	1293	33.72	20240805	2650	-34.75	20230922	1293	33.72	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
29	20240827	130343	57	100.00	KOSPI		건설업	N	N	N	N	N	1670	-19	5	-1.12	193026542	115830	13.84	1700	1702	1642	2195	1183	1689	1666.46	1.20	-40253	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	549	-22.88	1.38	12	0.35	-73.00	1206.00	2650	20230922	-36.98	1293	20240805	29.16	1970	-15.23	20240408	1293	29.16	20240805	2650	-36.98	20230922	1293	29.16	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
30	20240827	120345	57	100.00	KOSPI		건설업	N	N	N	N	N	1673	-16	5	-0.95	186665780	112020	13.38	1700	1702	1642	2195	1183	1689	1666.36	1.20	-39671	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	550	-22.92	1.39	12	0.34	-73.00	1206.00	2650	20230922	-36.87	1293	20240805	29.39	1970	-15.08	20240408	1293	29.39	20240805	2650	-36.87	20230922	1293	29.39	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
31	20240827	110344	57	100.00	KOSPI		건설업	N	N	N	N	N	1689	0	3	0.00	165584927	99373	11.87	1700	1702	1642	2195	1183	1689	1666.30	1.20	-38299	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	555	-23.14	1.40	12	0.30	-73.00	1206.00	2650	20230922	-36.26	1293	20240805	30.63	1970	-14.26	20240408	1293	30.63	20240805	2650	-36.26	20230922	1293	30.63	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
32	20240827	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1660	-29	5	-1.72	133205707	80008	9.56	1700	1702	1642	2195	1183	1689	1664.90	1.20	-32077	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	546	-22.74	1.38	12	0.24	-73.00	1206.00	2650	20230922	-37.36	1293	20240805	28.38	1970	-15.74	20240408	1293	28.38	20240805	2650	-37.36	20230922	1293	28.38	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
33	20240827	090340	57	100.00	KOSPI		건설업	N	N	N	N	N	1668	-21	5	-1.24	41215634	24491	2.93	1700	1702	1661	2195	1183	1689	1682.89	1.20	-17991	1796	1742	1681	1627	1566	1769	1654	164	506	500	1180	1	1	32871280	548	-22.85	1.38	12	0.07	-73.00	1206.00	2650	20230922	-37.06	1293	20240805	29.00	1970	-15.33	20240408	1293	29.00	20240805	2650	-37.06	20230922	1293	29.00	20240805	0.64	N	023960	500	164 억	393759	N	N	0	N	N
34	20240826	160339	57	100.00	KOSPI		건설업	N	N	N	N	N	1689	72	2	4.45	1407985300	833983	258.98	1638	1735	1620	2100	1132	1617	1688.27	0.93	85034	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	555	-23.14	1.40	12	2.54	-73.00	1206.00	2650	20230922	-36.26	1293	20240805	30.63	1970	-14.26	20240408	1293	30.63	20240805	2650	-36.26	20230922	1293	30.63	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
35	20240826	150341	57	100.00	KOSPI		건설업	N	N	N	N	N	1691	74	2	4.58	1332660228	789358	245.13	1638	1735	1620	2100	1132	1617	1688.28	0.93	83625	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	556	-23.16	1.40	12	2.40	-73.00	1206.00	2650	20230922	-36.19	1293	20240805	30.78	1970	-14.16	20240408	1293	30.78	20240805	2650	-36.19	20230922	1293	30.78	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
36	20240826	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1714	97	2	6.00	1243674885	736856	228.82	1638	1735	1620	2100	1132	1617	1687.81	0.93	81452	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	563	-23.48	1.42	12	2.24	-73.00	1206.00	2650	20230922	-35.32	1293	20240805	32.56	1970	-12.99	20240408	1293	32.56	20240805	2650	-35.32	20230922	1293	32.56	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
37	20240826	130344	57	100.00	KOSPI		건설업	N	N	N	N	N	1719	102	2	6.31	1023895768	607836	188.76	1638	1735	1620	2100	1132	1617	1684.49	0.93	68529	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	565	-23.55	1.43	12	1.85	-73.00	1206.00	2650	20230922	-35.13	1293	20240805	32.95	1970	-12.74	20240408	1293	32.95	20240805	2650	-35.13	20230922	1293	32.95	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
38	20240826	120341	57	100.00	KOSPI		건설업	N	N	N	N	N	1693	76	2	4.70	620056358	372264	115.60	1638	1694	1620	2100	1132	1617	1665.64	0.93	34714	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	557	-23.19	1.40	12	1.13	-73.00	1206.00	2650	20230922	-36.11	1293	20240805	30.94	1970	-14.06	20240408	1293	30.94	20240805	2650	-36.11	20230922	1293	30.94	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
39	20240826	110342	57	100.00	KOSPI		건설업	N	N	N	N	N	1662	45	2	2.78	340576002	206087	64.00	1638	1675	1620	2100	1132	1617	1652.58	0.93	34257	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	546	-22.77	1.38	12	0.63	-73.00	1206.00	2650	20230922	-37.28	1293	20240805	28.54	1970	-15.63	20240408	1293	28.54	20240805	2650	-37.28	20230922	1293	28.54	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
40	20240826	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1649	32	2	1.98	265018423	160413	49.81	1638	1675	1620	2100	1132	1617	1652.10	0.93	35700	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	542	-22.59	1.37	12	0.49	-73.00	1206.00	2650	20230922	-37.77	1293	20240805	27.53	1970	-16.29	20240408	1293	27.53	20240805	2650	-37.77	20230922	1293	27.53	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
41	20240826	090340	57	100.00	KOSPI		건설업	N	N	N	N	N	1629	12	2	0.74	15257065	9328	2.90	1638	1657	1620	2100	1132	1617	1635.62	0.93	92	1703	1660	1607	1564	1511	1681	1585	164	483	500	1130	1	1	32871280	535	-22.32	1.35	12	0.03	-73.00	1206.00	2650	20230922	-38.53	1293	20240805	25.99	1970	-17.31	20240408	1293	25.99	20240805	2650	-38.53	20230922	1293	25.99	20240805	0.65	N	023960	500	164 억	304671	N	N	0	N	N
42	20240823	160340	57	100.00	KOSPI		건설업	N	N	N	N	N	1617	54	2	3.45	514725979	321553	459.41	1566	1650	1554	2030	1095	1563	1600.84	0.83	37220	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	532	-22.15	1.34	12	0.98	-73.00	1206.00	2650	20230922	-38.98	1293	20240805	25.06	1970	-17.92	20240408	1293	25.06	20240805	2650	-38.98	20230922	1293	25.06	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
43	20240823	150341	57	100.00	KOSPI		건설업	N	N	N	N	N	1605	42	2	2.69	448581597	280456	400.70	1566	1650	1554	2030	1095	1563	1599.58	0.83	38807	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	528	-21.99	1.33	12	0.85	-73.00	1206.00	2650	20230922	-39.43	1293	20240805	24.13	1970	-18.53	20240408	1293	24.13	20240805	2650	-39.43	20230922	1293	24.13	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
44	20240823	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1606	43	2	2.75	387058347	241862	345.56	1566	1650	1554	2030	1095	1563	1600.45	0.83	38399	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	528	-22.00	1.33	12	0.74	-73.00	1206.00	2650	20230922	-39.40	1293	20240805	24.21	1970	-18.48	20240408	1293	24.21	20240805	2650	-39.40	20230922	1293	24.21	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
45	20240823	130341	57	100.00	KOSPI		건설업	N	N	N	N	N	1607	44	2	2.82	373010301	233092	333.03	1566	1650	1554	2030	1095	1563	1600.40	0.83	36956	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	528	-22.01	1.33	12	0.71	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
46	20240823	120340	57	100.00	KOSPI		건설업	N	N	N	N	N	1581	18	2	1.15	289746194	180928	258.50	1566	1650	1554	2030	1095	1563	1601.62	0.83	1962	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	520	-21.66	1.31	12	0.55	-73.00	1206.00	2650	20230922	-40.34	1293	20240805	22.27	1970	-19.75	20240408	1293	22.27	20240805	2650	-40.34	20230922	1293	22.27	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
47	20240823	110339	57	100.00	KOSPI		건설업	N	N	N	N	N	1609	46	2	2.94	235632472	146846	209.80	1566	1650	1554	2030	1095	1563	1604.85	0.83	2466	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	529	-22.04	1.33	12	0.45	-73.00	1206.00	2650	20230922	-39.28	1293	20240805	24.44	1970	-18.32	20240408	1293	24.44	20240805	2650	-39.28	20230922	1293	24.44	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
48	20240823	100339	57	100.00	KOSPI		건설업	N	N	N	N	N	1569	6	2	0.38	38478383	24526	35.04	1566	1578	1554	2030	1095	1563	1569.08	0.83	-5435	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	516	-21.49	1.30	12	0.07	-73.00	1206.00	2650	20230922	-40.79	1293	20240805	21.35	1970	-20.36	20240408	1293	21.35	20240805	2650	-40.79	20230922	1293	21.35	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
49	20240823	090342	57	100.00	KOSPI		건설업	N	N	N	N	N	1566	3	2	0.19	5333313	3412	4.87	1566	1566	1560	2030	1095	1563	1563.14	0.83	-2121	1601	1582	1566	1547	1531	1574	1539	164	467	500	1090	1	1	32871280	515	-21.45	1.30	12	0.01	-73.00	1206.00	2650	20230922	-40.91	1293	20240805	21.11	1970	-20.51	20240408	1293	21.11	20240805	2650	-40.91	20230922	1293	21.11	20240805	0.65	N	023960	500	164 억	272209	N	N	37	N	N
50	20240822	160338	57	100.00	KOSPI		건설업	N	N	N	N	N	1563	-4	5	-0.26	108962266	69792	55.77	1567	1585	1550	2035	1097	1567	1561.24	0.84	-5634	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	514	-21.41	1.30	12	0.21	-73.00	1206.00	2650	20230922	-41.02	1293	20240805	20.88	1970	-20.66	20240408	1293	20.88	20240805	2650	-41.02	20230922	1293	20.88	20240805	0.63	N	023960	500	164 억	276886	N	N	37	N	N
51	20240822	150341	57	100.00	KOSPI		건설업	N	N	N	N	N	1557	-10	5	-0.64	100840291	64569	51.60	1567	1585	1551	2035	1097	1567	1561.74	0.84	-3706	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	512	-21.33	1.29	12	0.20	-73.00	1206.00	2650	20230922	-41.25	1293	20240805	20.42	1970	-20.96	20240408	1293	20.42	20240805	2650	-41.25	20230922	1293	20.42	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
52	20240822	140342	57	100.00	KOSPI		건설업	N	N	N	N	N	1565	-2	5	-0.13	92175243	58992	47.14	1567	1585	1551	2035	1097	1567	1562.50	0.84	-3996	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	514	-21.44	1.30	12	0.18	-73.00	1206.00	2650	20230922	-40.94	1293	20240805	21.04	1970	-20.56	20240408	1293	21.04	20240805	2650	-40.94	20230922	1293	21.04	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
53	20240822	130340	57	100.00	KOSPI		건설업	N	N	N	N	N	1562	-5	5	-0.32	75352027	48212	38.53	1567	1585	1551	2035	1097	1567	1562.93	0.84	-3251	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	513	-21.40	1.30	12	0.15	-73.00	1206.00	2650	20230922	-41.06	1293	20240805	20.80	1970	-20.71	20240408	1293	20.80	20240805	2650	-41.06	20230922	1293	20.80	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
54	20240822	120344	57	100.00	KOSPI		건설업	N	N	N	N	N	1554	-13	5	-0.83	59092322	37797	30.20	1567	1585	1551	2035	1097	1567	1563.41	0.84	-1132	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	511	-21.29	1.29	12	0.11	-73.00	1206.00	2650	20230922	-41.36	1293	20240805	20.19	1970	-21.12	20240408	1293	20.19	20240805	2650	-41.36	20230922	1293	20.19	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
55	20240822	110339	57	100.00	KOSPI		건설업	N	N	N	N	N	1568	1	2	0.06	48039129	30705	24.54	1567	1585	1551	2035	1097	1567	1564.54	0.84	245	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	515	-21.48	1.30	12	0.09	-73.00	1206.00	2650	20230922	-40.83	1293	20240805	21.27	1970	-20.41	20240408	1293	21.27	20240805	2650	-40.83	20230922	1293	21.27	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
56	20240822	100340	57	100.00	KOSPI		건설업	N	N	N	N	N	1568	1	2	0.06	32969295	21064	16.83	1567	1585	1551	2035	1097	1567	1565.20	0.84	1165	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	515	-21.48	1.30	12	0.06	-73.00	1206.00	2650	20230922	-40.83	1293	20240805	21.27	1970	-20.41	20240408	1293	21.27	20240805	2650	-40.83	20230922	1293	21.27	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
57	20240822	090339	57	100.00	KOSPI		건설업	N	N	N	N	N	1567	0	3	0.00	4041314	2579	2.06	1567	1570	1567	2035	1097	1567	1567.01	0.84	1049	1633	1600	1570	1537	1507	1585	1522	164	468	500	1090	1	1	32871280	515	-21.47	1.30	12	0.01	-73.00	1206.00	2650	20230922	-40.87	1293	20240805	21.19	1970	-20.46	20240408	1293	21.19	20240805	2650	-40.87	20230922	1293	21.19	20240805	0.63	N	023960	500	164 억	276886	N	N	206	N	N
58	20240821	160339	57	100.00	KOSPI		건설업	N	N	N	N	N	1567	-35	5	-2.18	196678821	125141	101.09	1585	1603	1540	2080	1122	1602	1571.66	0.90	-15470	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	515	-21.47	1.30	12	0.38	-73.00	1206.00	2650	20230922	-40.87	1293	20240805	21.19	1970	-20.46	20240408	1293	21.19	20240805	2650	-40.87	20230922	1293	21.19	20240805	0.60	N	023960	500	164 억	295025	N	N	206	N	N
59	20240821	150342	57	100.00	KOSPI		건설업	N	N	N	N	N	1579	-23	5	-1.44	166408767	105852	85.51	1585	1603	1540	2080	1122	1602	1572.09	0.90	-14921	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	519	-21.63	1.31	12	0.32	-73.00	1206.00	2650	20230922	-40.42	1293	20240805	22.12	1970	-19.85	20240408	1293	22.12	20240805	2650	-40.42	20230922	1293	22.12	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
60	20240821	140339	57	100.00	KOSPI		건설업	N	N	N	N	N	1573	-29	5	-1.81	149263363	94977	76.72	1585	1603	1540	2080	1122	1602	1571.57	0.90	-13334	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	517	-21.55	1.30	12	0.29	-73.00	1206.00	2650	20230922	-40.64	1293	20240805	21.66	1970	-20.15	20240408	1293	21.66	20240805	2650	-40.64	20230922	1293	21.66	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
61	20240821	130340	57	100.00	KOSPI		건설업	N	N	N	N	N	1591	-11	5	-0.69	138318633	88061	71.14	1585	1601	1540	2080	1122	1602	1570.71	0.90	-12962	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	523	-21.79	1.32	12	0.27	-73.00	1206.00	2650	20230922	-39.96	1293	20240805	23.05	1970	-19.24	20240408	1293	23.05	20240805	2650	-39.96	20230922	1293	23.05	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
62	20240821	120343	57	100.00	KOSPI		건설업	N	N	N	N	N	1554	-48	5	-3.00	127227268	81048	65.47	1585	1601	1540	2080	1122	1602	1569.78	0.90	-12514	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	511	-21.29	1.29	12	0.25	-73.00	1206.00	2650	20230922	-41.36	1293	20240805	20.19	1970	-21.12	20240408	1293	20.19	20240805	2650	-41.36	20230922	1293	20.19	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
63	20240821	110339	57	100.00	KOSPI		건설업	N	N	N	N	N	1571	-31	5	-1.94	77813825	49223	39.76	1585	1601	1567	2080	1122	1602	1580.84	0.90	-13021	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	516	-21.52	1.30	12	0.15	-73.00	1206.00	2650	20230922	-40.72	1293	20240805	21.50	1970	-20.25	20240408	1293	21.50	20240805	2650	-40.72	20230922	1293	21.50	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
64	20240821	100342	57	100.00	KOSPI		건설업	N	N	N	N	N	1588	-14	5	-0.87	29431922	18541	14.98	1585	1601	1575	2080	1122	1602	1587.40	0.90	-7379	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	522	-21.75	1.32	12	0.06	-73.00	1206.00	2650	20230922	-40.08	1293	20240805	22.82	1970	-19.39	20240408	1293	22.82	20240805	2650	-40.08	20230922	1293	22.82	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
65	20240821	090339	57	100.00	KOSPI		건설업	N	N	N	N	N	1594	-8	5	-0.50	7061213	4455	3.60	1585	1596	1585	2080	1122	1602	1585.00	0.90	64	1641	1621	1600	1580	1559	1631	1590	164	478	500	1120	1	1	32871280	524	-21.84	1.32	12	0.01	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2650	-39.85	20230922	1293	23.28	20240805	0.60	N	023960	500	164 억	295025	N	N	17	N	N
66	20240820	160335	57	100.00	KOSPI		건설업	N	N	N	N	N	1602	7	2	0.44	197237230	123660	45.96	1595	1620	1579	2070	1117	1595	1594.99	0.88	-97	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	527	-21.95	1.33	12	0.38	-73.00	1206.00	2650	20230922	-39.55	1293	20240805	23.90	1970	-18.68	20240408	1293	23.90	20240805	2650	-39.55	20230922	1293	23.90	20240805	0.59	N	023960	500	164 억	290226	N	N	17	N	N
67	20240820	150339	57	100.00	KOSPI		건설업	N	N	N	N	N	1596	1	2	0.06	168396851	105528	39.22	1595	1620	1579	2070	1117	1595	1595.76	0.88	-111	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	525	-21.86	1.32	12	0.32	-73.00	1206.00	2650	20230922	-39.77	1293	20240805	23.43	1970	-18.98	20240408	1293	23.43	20240805	2650	-39.77	20230922	1293	23.43	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
68	20240820	140339	57	100.00	KOSPI		건설업	N	N	N	N	N	1589	-6	5	-0.38	160201570	100391	37.31	1595	1620	1579	2070	1117	1595	1595.78	0.88	1480	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	522	-21.77	1.32	12	0.31	-73.00	1206.00	2650	20230922	-40.04	1293	20240805	22.89	1970	-19.34	20240408	1293	22.89	20240805	2650	-40.04	20230922	1293	22.89	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
69	20240820	130338	57	100.00	KOSPI		건설업	N	N	N	N	N	1596	1	2	0.06	148147729	92809	34.49	1595	1620	1579	2070	1117	1595	1596.26	0.88	3109	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	525	-21.86	1.32	12	0.28	-73.00	1206.00	2650	20230922	-39.77	1293	20240805	23.43	1970	-18.98	20240408	1293	23.43	20240805	2650	-39.77	20230922	1293	23.43	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
70	20240820	120339	57	100.00	KOSPI		건설업	N	N	N	N	N	1587	-8	5	-0.50	141166625	88414	32.86	1595	1620	1579	2070	1117	1595	1596.65	0.88	3432	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	522	-21.74	1.32	12	0.27	-73.00	1206.00	2650	20230922	-40.11	1293	20240805	22.74	1970	-19.44	20240408	1293	22.74	20240805	2650	-40.11	20230922	1293	22.74	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
71	20240820	110338	57	100.00	KOSPI		건설업	N	N	N	N	N	1584	-11	5	-0.69	129885439	81298	30.21	1595	1620	1579	2070	1117	1595	1597.65	0.88	4146	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	521	-21.70	1.31	12	0.25	-73.00	1206.00	2650	20230922	-40.23	1293	20240805	22.51	1970	-19.59	20240408	1293	22.51	20240805	2650	-40.23	20230922	1293	22.51	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
72	20240820	100337	57	100.00	KOSPI		건설업	N	N	N	N	N	1613	18	2	1.13	49035685	30515	11.34	1595	1620	1595	2070	1117	1595	1606.94	0.88	2251	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	530	-22.10	1.34	12	0.09	-73.00	1206.00	2650	20230922	-39.13	1293	20240805	24.75	1970	-18.12	20240408	1293	24.75	20240805	2650	-39.13	20230922	1293	24.75	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
73	20240820	090337	57	100.00	KOSPI		건설업	N	N	N	N	N	1607	12	2	0.75	5078245	3170	1.18	1595	1620	1595	2070	1117	1595	1601.97	0.88	102	1651	1623	1597	1569	1543	1637	1583	164	475	500	1110	1	1	32871280	528	-22.01	1.33	12	0.01	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.59	N	023960	500	164 억	290226	N	N	24	N	N
74	20240819	160334	57	100.00	KOSPI		건설업	N	N	N	N	N	1595	32	2	2.05	426333706	265932	123.62	1571	1625	1571	2030	1095	1563	1603.22	0.91	-6433	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	524	-21.85	1.32	12	0.81	-73.00	1206.00	2650	20230922	-39.81	1293	20240805	23.36	1970	-19.04	20240408	1293	23.36	20240805	2650	-39.81	20230922	1293	23.36	20240805	0.59	N	023960	500	164 억	298597	N	N	24	N	N
75	20240819	150336	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	47	2	3.01	404092948	252048	117.17	1571	1625	1571	2030	1095	1563	1603.24	0.91	-3809	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	529	-22.05	1.33	12	0.77	-73.00	1206.00	2650	20230922	-39.25	1293	20240805	24.52	1970	-18.27	20240408	1293	24.52	20240805	2650	-39.25	20230922	1293	24.52	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
76	20240819	140337	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	49	2	3.13	350018714	218363	101.51	1571	1625	1571	2030	1095	1563	1602.92	0.91	849	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	530	-22.08	1.34	12	0.66	-73.00	1206.00	2650	20230922	-39.17	1293	20240805	24.67	1970	-18.17	20240408	1293	24.67	20240805	2650	-39.17	20230922	1293	24.67	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
77	20240819	130335	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	27	2	1.73	283254958	176792	82.18	1571	1625	1571	2030	1095	1563	1602.19	0.91	9812	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	523	-21.78	1.32	12	0.54	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
78	20240819	120335	57	100.00	KOSPI		건설업	N	N	N	N	N	1587	24	2	1.54	259050737	161506	75.08	1571	1625	1571	2030	1095	1563	1603.97	0.91	18387	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	522	-21.74	1.32	12	0.49	-73.00	1206.00	2650	20230922	-40.11	1293	20240805	22.74	1970	-19.44	20240408	1293	22.74	20240805	2650	-40.11	20230922	1293	22.74	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
79	20240819	110336	57	100.00	KOSPI		건설업	N	N	N	N	N	1597	34	2	2.18	213977390	133170	61.91	1571	1625	1571	2030	1095	1563	1606.80	0.91	25345	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	525	-21.88	1.32	12	0.41	-73.00	1206.00	2650	20230922	-39.74	1293	20240805	23.51	1970	-18.93	20240408	1293	23.51	20240805	2650	-39.74	20230922	1293	23.51	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
80	20240819	100336	57	100.00	KOSPI		건설업	N	N	N	N	N	1613	50	2	3.20	172884692	107523	49.98	1571	1625	1571	2030	1095	1563	1607.89	0.91	30105	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	530	-22.10	1.34	12	0.33	-73.00	1206.00	2650	20230922	-39.13	1293	20240805	24.75	1970	-18.12	20240408	1293	24.75	20240805	2650	-39.13	20230922	1293	24.75	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
81	20240819	090337	57	100.00	KOSPI		건설업	N	N	N	N	N	1609	46	2	2.94	26707801	16794	7.81	1571	1610	1571	2030	1095	1563	1590.32	0.91	326	1619	1590	1561	1532	1503	1605	1547	164	467	500	1090	1	1	32871280	529	-22.04	1.33	12	0.05	-73.00	1206.00	2650	20230922	-39.28	1293	20240805	24.44	1970	-18.32	20240408	1293	24.44	20240805	2650	-39.28	20230922	1293	24.44	20240805	0.59	N	023960	500	164 억	298597	N	N	38	N	N
82	20240816	160332	57	100.00	KOSPI		건설업	N	N	N	N	N	1563	33	2	2.16	334042978	213788	40.55	1546	1590	1532	1989	1071	1530	1562.50	0.93	-11301	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	514	-21.41	1.30	12	0.65	-73.00	1206.00	2650	20230922	-41.02	1293	20240805	20.88	1970	-20.66	20240408	1293	20.88	20240805	2650	-41.02	20230922	1293	20.88	20240805	0.61	N	023960	500	164 억	305675	N	N	38	N	N
83	20240816	150335	57	100.00	KOSPI		건설업	N	N	N	N	N	1578	48	2	3.14	301238930	192846	36.58	1546	1590	1532	1989	1071	1530	1562.07	0.93	-10638	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	519	-21.62	1.31	12	0.59	-73.00	1206.00	2650	20230922	-40.45	1293	20240805	22.04	1970	-19.90	20240408	1293	22.04	20240805	2650	-40.45	20230922	1293	22.04	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
84	20240816	140336	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	60	2	3.92	280537989	179708	34.08	1546	1590	1532	1989	1071	1530	1561.08	0.93	-6357	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	523	-21.78	1.32	12	0.55	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
85	20240816	130337	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	25	2	1.63	230981783	148168	28.10	1546	1585	1532	1989	1071	1530	1558.92	0.93	-9318	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	511	-21.30	1.29	12	0.45	-73.00	1206.00	2650	20230922	-41.32	1293	20240805	20.26	1970	-21.07	20240408	1293	20.26	20240805	2650	-41.32	20230922	1293	20.26	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
86	20240816	120336	57	100.00	KOSPI		건설업	N	N	N	N	N	1572	42	2	2.75	201640025	129411	24.54	1546	1585	1532	1989	1071	1530	1558.14	0.93	-8523	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	517	-21.53	1.30	12	0.39	-73.00	1206.00	2650	20230922	-40.68	1293	20240805	21.58	1970	-20.20	20240408	1293	21.58	20240805	2650	-40.68	20230922	1293	21.58	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
87	20240816	110337	57	100.00	KOSPI		건설업	N	N	N	N	N	1563	33	2	2.16	171490260	110153	20.89	1546	1585	1532	1989	1071	1530	1556.84	0.93	-7944	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	514	-21.41	1.30	12	0.34	-73.00	1206.00	2650	20230922	-41.02	1293	20240805	20.88	1970	-20.66	20240408	1293	20.88	20240805	2650	-41.02	20230922	1293	20.88	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
88	20240816	100334	57	100.00	KOSPI		건설업	N	N	N	N	N	1572	42	2	2.75	130855794	84033	15.94	1546	1585	1532	1989	1071	1530	1557.20	0.93	-8820	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	517	-21.53	1.30	12	0.26	-73.00	1206.00	2650	20230922	-40.68	1293	20240805	21.58	1970	-20.20	20240408	1293	21.58	20240805	2650	-40.68	20230922	1293	21.58	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
89	20240816	090334	57	100.00	KOSPI		건설업	N	N	N	N	N	1571	41	2	2.68	15157977	9725	1.84	1546	1580	1546	1989	1071	1530	1558.66	0.93	1693	1644	1587	1556	1499	1468	1571	1483	164	459	500	1070	1	1	32871280	516	-21.52	1.30	12	0.03	-73.00	1206.00	2650	20230922	-40.72	1293	20240805	21.50	1970	-20.25	20240408	1293	21.50	20240805	2650	-40.72	20230922	1293	21.50	20240805	0.61	N	023960	500	164 억	305675	N	N	5	N	N
90	20240814	160336	57	100.00	KOSPI		건설업	N	N	N	N	N	1530	-82	5	-5.09	822919964	525337	21.33	1598	1613	1525	2095	1129	1612	1566.40	0.83	30667	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	503	-20.96	1.27	12	1.60	-73.00	1206.00	2650	20230922	-42.26	1293	20240805	18.33	1970	-22.34	20240408	1293	18.33	20240805	2650	-42.26	20230922	1293	18.33	20240805	0.60	N	023960	500	164 억	274474	N	N	5	N	N
91	20240814	150335	57	100.00	KOSPI		건설업	N	N	N	N	N	1535	-77	5	-4.78	769612418	490517	19.91	1598	1613	1529	2095	1129	1612	1568.79	0.83	30853	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	505	-21.03	1.27	12	1.49	-73.00	1206.00	2650	20230922	-42.08	1293	20240805	18.72	1970	-22.08	20240408	1293	18.72	20240805	2650	-42.08	20230922	1293	18.72	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
92	20240814	140340	57	100.00	KOSPI		건설업	N	N	N	N	N	1546	-66	5	-4.09	667589567	424214	17.22	1598	1613	1544	2095	1129	1612	1573.51	0.83	37370	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	508	-21.18	1.28	12	1.29	-73.00	1206.00	2650	20230922	-41.66	1293	20240805	19.57	1970	-21.52	20240408	1293	19.57	20240805	2650	-41.66	20230922	1293	19.57	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
93	20240814	130337	57	100.00	KOSPI		건설업	N	N	N	N	N	1570	-42	5	-2.61	607595174	385622	15.66	1598	1613	1553	2095	1129	1612	1575.41	0.83	42159	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	516	-21.51	1.30	12	1.17	-73.00	1206.00	2650	20230922	-40.75	1293	20240805	21.42	1970	-20.30	20240408	1293	21.42	20240805	2650	-40.75	20230922	1293	21.42	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
94	20240814	120335	57	100.00	KOSPI		건설업	N	N	N	N	N	1573	-39	5	-2.42	534190115	338758	13.75	1598	1613	1553	2095	1129	1612	1576.67	0.83	45881	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	517	-21.55	1.30	12	1.03	-73.00	1206.00	2650	20230922	-40.64	1293	20240805	21.66	1970	-20.15	20240408	1293	21.66	20240805	2650	-40.64	20230922	1293	21.66	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
95	20240814	110333	57	100.00	KOSPI		건설업	N	N	N	N	N	1572	-40	5	-2.48	446014996	283144	11.50	1598	1613	1553	2095	1129	1612	1574.93	0.83	58063	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	517	-21.53	1.30	12	0.86	-73.00	1206.00	2650	20230922	-40.68	1293	20240805	21.58	1970	-20.20	20240408	1293	21.58	20240805	2650	-40.68	20230922	1293	21.58	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
96	20240814	100333	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	-35	5	-2.17	257995418	162668	6.60	1598	1613	1572	2095	1129	1612	1585.66	0.83	16025	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	518	-21.60	1.31	12	0.49	-73.00	1206.00	2650	20230922	-40.49	1293	20240805	21.96	1970	-19.95	20240408	1293	21.96	20240805	2650	-40.49	20230922	1293	21.96	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
97	20240814	090404	57	100.00	KOSPI		건설업	N	N	N	N	N	1584	-28	5	-1.74	72484967	45469	1.85	1598	1610	1573	2095	1129	1612	1593.24	0.83	6301	1846	1729	1577	1460	1308	1787	1518	164	483	500	1120	1	1	32871280	521	-21.70	1.31	12	0.14	-73.00	1206.00	2650	20230922	-40.23	1293	20240805	22.51	1970	-19.59	20240408	1293	22.51	20240805	2650	-40.23	20230922	1293	22.51	20240805	0.60	N	023960	500	164 억	274474	N	N	8	N	N
98	20240813	160331	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	176	2	12.26	3937894484	2455467	1822.64	1440	1694	1425	1866	1006	1436	1603.71	0.46	138161	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	530	-22.08	1.34	12	7.47	-73.00	1206.00	2650	20230922	-39.17	1293	20240805	24.67	1970	-18.17	20240408	1293	24.67	20240805	2650	-39.17	20230922	1293	24.67	20240805	0.64	N	023960	500	164 억	150220	N	N	8	N	N
99	20240813	150333	57	100.00	KOSPI		건설업	N	N	N	N	N	1618	182	2	12.67	3775983500	2354844	1747.95	1440	1694	1425	1866	1006	1436	1603.50	0.46	126352	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	532	-22.16	1.34	12	7.16	-73.00	1206.00	2650	20230922	-38.94	1293	20240805	25.14	1970	-17.87	20240408	1293	25.14	20240805	2650	-38.94	20230922	1293	25.14	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
100	20240813	140332	57	100.00	KOSPI		건설업	N	N	N	N	N	1622	186	2	12.95	3247623891	2032499	1508.68	1440	1694	1425	1866	1006	1436	1597.85	0.46	38872	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	533	-22.22	1.34	12	6.18	-73.00	1206.00	2650	20230922	-38.79	1293	20240805	25.44	1970	-17.66	20240408	1293	25.44	20240805	2650	-38.79	20230922	1293	25.44	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
101	20240813	130334	57	100.00	KOSPI		건설업	N	N	N	N	N	1571	135	2	9.40	1738177615	1113519	826.54	1440	1640	1425	1866	1006	1436	1560.98	0.46	53706	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	516	-21.52	1.30	12	3.39	-73.00	1206.00	2650	20230922	-40.72	1293	20240805	21.50	1970	-20.25	20240408	1293	21.50	20240805	2650	-40.72	20230922	1293	21.50	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
102	20240813	120332	57	100.00	KOSPI		건설업	N	N	N	N	N	1534	98	2	6.82	527394984	347091	257.64	1440	1560	1425	1866	1006	1436	1519.47	0.46	44801	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	504	-21.01	1.27	12	1.06	-73.00	1206.00	2650	20230922	-42.11	1293	20240805	18.64	1970	-22.13	20240408	1293	18.64	20240805	2650	-42.11	20230922	1293	18.64	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
103	20240813	110329	57	100.00	KOSPI		건설업	N	N	N	N	N	1540	104	2	7.24	341701226	225557	167.43	1440	1560	1425	1866	1006	1436	1514.92	0.46	31373	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	506	-21.10	1.28	12	0.69	-73.00	1206.00	2650	20230922	-41.89	1293	20240805	19.10	1970	-21.83	20240408	1293	19.10	20240805	2650	-41.89	20230922	1293	19.10	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
104	20240813	100329	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	10	2	0.70	28884587	20011	14.85	1440	1455	1425	1866	1006	1436	1443.44	0.46	-4333	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	475	-19.81	1.20	12	0.06	-73.00	1206.00	2650	20230922	-45.43	1293	20240805	11.83	1970	-26.60	20240408	1293	11.83	20240805	2650	-45.43	20230922	1293	11.83	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
105	20240813	090331	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	9	2	0.63	2282735	1585	1.18	1440	1445	1439	1866	1006	1436	1440.21	0.46	-266	1510	1473	1443	1406	1376	1491	1424	164	430	500	1000	1	1	32871280	475	-19.79	1.20	12	0.00	-73.00	1206.00	2650	20230922	-45.47	1293	20240805	11.76	1970	-26.65	20240408	1293	11.76	20240805	2650	-45.47	20230922	1293	11.76	20240805	0.64	N	023960	500	164 억	150220	N	N	5	N	N
106	20240812	160329	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	10	2	0.70	194860867	134401	70.27	1426	1480	1413	1853	999	1426	1449.85	0.43	9699	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	472	-19.67	1.19	12	0.41	-73.00	1206.00	2650	20230922	-45.81	1293	20240805	11.06	1970	-27.11	20240408	1293	11.06	20240805	2650	-45.81	20230922	1293	11.06	20240805	0.49	N	023960	500	164 억	139709	N	N	5	N	N
107	20240812	150332	57	100.00	KOSPI		건설업	N	N	N	N	N	1434	8	2	0.56	190814196	131578	68.80	1426	1480	1413	1853	999	1426	1450.20	0.43	9717	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	471	-19.64	1.19	12	0.40	-73.00	1206.00	2650	20230922	-45.89	1293	20240805	10.90	1970	-27.21	20240408	1293	10.90	20240805	2650	-45.89	20230922	1293	10.90	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
108	20240812	140330	57	100.00	KOSPI		건설업	N	N	N	N	N	1443	17	2	1.19	173341104	119443	62.45	1426	1480	1413	1853	999	1426	1451.25	0.43	7918	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	474	-19.77	1.20	12	0.36	-73.00	1206.00	2650	20230922	-45.55	1293	20240805	11.60	1970	-26.75	20240408	1293	11.60	20240805	2650	-45.55	20230922	1293	11.60	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
109	20240812	130327	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	9	2	0.63	153725844	105853	55.35	1426	1480	1413	1853	999	1426	1452.26	0.43	11583	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	472	-19.66	1.19	12	0.32	-73.00	1206.00	2650	20230922	-45.85	1293	20240805	10.98	1970	-27.16	20240408	1293	10.98	20240805	2650	-45.85	20230922	1293	10.98	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
110	20240812	120327	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	24	2	1.68	130469213	89704	46.90	1426	1480	1413	1853	999	1426	1454.44	0.43	11220	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	477	-19.86	1.20	12	0.27	-73.00	1206.00	2650	20230922	-45.28	1293	20240805	12.14	1970	-26.40	20240408	1293	12.14	20240805	2650	-45.28	20230922	1293	12.14	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
111	20240812	110328	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	29	2	2.03	128994821	88689	46.37	1426	1480	1413	1853	999	1426	1454.46	0.43	11298	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	478	-19.93	1.21	12	0.27	-73.00	1206.00	2650	20230922	-45.09	1293	20240805	12.53	1970	-26.14	20240408	1293	12.53	20240805	2650	-45.09	20230922	1293	12.53	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
112	20240812	100325	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	27	2	1.89	104207893	71580	37.43	1426	1480	1413	1853	999	1426	1455.82	0.43	9499	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	478	-19.90	1.20	12	0.22	-73.00	1206.00	2650	20230922	-45.17	1293	20240805	12.37	1970	-26.24	20240408	1293	12.37	20240805	2650	-45.17	20230922	1293	12.37	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
113	20240812	090324	57	100.00	KOSPI		건설업	N	N	N	N	N	1426	0	3	0.00	2382674	1672	0.87	1426	1427	1413	1853	999	1426	1425.04	0.43	-161	1471	1448	1423	1400	1375	1460	1412	164	427	500	990	1	1	32871280	469	-19.53	1.18	12	0.01	-73.00	1206.00	2650	20230922	-46.19	1293	20240805	10.29	1970	-27.61	20240408	1293	10.29	20240805	2650	-46.19	20230922	1293	10.29	20240805	0.49	N	023960	500	164 억	139709	N	N	0	N	N
114	20240809	160325	57	100.00	KOSPI		건설업	N	N	N	N	N	1426	28	2	2.00	270635548	191085	12.96	1398	1446	1398	1817	979	1398	1416.31	0.36	17356	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	469	-19.53	1.18	12	0.58	-73.00	1206.00	2650	20230922	-46.19	1293	20240805	10.29	1970	-27.61	20240408	1293	10.29	20240805	2650	-46.19	20230922	1293	10.29	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
115	20240809	150331	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	15	2	1.07	237828610	167899	11.39	1398	1446	1398	1817	979	1398	1416.50	0.36	17068	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	464	-19.36	1.17	12	0.51	-73.00	1206.00	2650	20230922	-46.68	1293	20240805	9.28	1970	-28.27	20240408	1293	9.28	20240805	2650	-46.68	20230922	1293	9.28	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
116	20240809	140331	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	16	2	1.14	222998948	157381	10.67	1398	1446	1398	1817	979	1398	1416.94	0.36	17069	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	465	-19.37	1.17	12	0.48	-73.00	1206.00	2650	20230922	-46.64	1293	20240805	9.36	1970	-28.22	20240408	1293	9.36	20240805	2650	-46.64	20230922	1293	9.36	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
117	20240809	130329	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	20	2	1.43	211042117	148904	10.10	1398	1446	1398	1817	979	1398	1417.30	0.36	16575	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	466	-19.42	1.18	12	0.45	-73.00	1206.00	2650	20230922	-46.49	1293	20240805	9.67	1970	-28.02	20240408	1293	9.67	20240805	2650	-46.49	20230922	1293	9.67	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
118	20240809	120330	57	100.00	KOSPI		건설업	N	N	N	N	N	1424	26	2	1.86	195426731	137866	9.35	1398	1446	1398	1817	979	1398	1417.51	0.36	17071	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	468	-19.51	1.18	12	0.42	-73.00	1206.00	2650	20230922	-46.26	1293	20240805	10.13	1970	-27.72	20240408	1293	10.13	20240805	2650	-46.26	20230922	1293	10.13	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
119	20240809	110325	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	16	2	1.14	165229840	116611	7.91	1398	1446	1398	1817	979	1398	1416.93	0.36	17589	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	465	-19.37	1.17	12	0.35	-73.00	1206.00	2650	20230922	-46.64	1293	20240805	9.36	1970	-28.22	20240408	1293	9.36	20240805	2650	-46.64	20230922	1293	9.36	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
120	20240809	100332	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	22	2	1.57	142733709	100628	6.82	1398	1446	1398	1817	979	1398	1418.43	0.36	19151	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	467	-19.45	1.18	12	0.31	-73.00	1206.00	2650	20230922	-46.42	1293	20240805	9.82	1970	-27.92	20240408	1293	9.82	20240805	2650	-46.42	20230922	1293	9.82	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
121	20240809	090327	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	19	2	1.36	25158589	17903	1.21	1398	1417	1398	1817	979	1398	1405.27	0.36	4898	1758	1578	1488	1308	1218	1533	1263	164	419	500	970	1	1	32871280	466	-19.41	1.17	12	0.05	-73.00	1206.00	2650	20230922	-46.53	1293	20240805	9.59	1970	-28.07	20240408	1293	9.59	20240805	2650	-46.53	20230922	1293	9.59	20240805	0.51	N	023960	500	164 억	118665	N	N	0	N	N
122	20240808	160322	57	100.00	KOSPI		건설업	N	N	N	N	N	1398	0	3	0.00	2200638444	1465260	725.79	1668	1668	1398	1817	979	1398	1502.00	1.23	-309438	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	460	-19.15	1.16	12	4.46	-73.00	1206.00	2650	20230922	-47.25	1293	20240805	8.12	1970	-29.04	20240408	1293	8.12	20240805	2650	-47.25	20230922	1293	8.12	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
123	20240808	150327	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	15	2	1.07	2112286219	1402191	694.55	1668	1668	1401	1817	979	1398	1506.42	1.23	-300997	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	464	-19.36	1.17	12	4.27	-73.00	1206.00	2650	20230922	-46.68	1293	20240805	9.28	1970	-28.27	20240408	1293	9.28	20240805	2650	-46.68	20230922	1293	9.28	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
124	20240808	140326	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	18	2	1.29	2042833461	1353024	670.19	1668	1668	1401	1817	979	1398	1509.83	1.23	-288689	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	465	-19.40	1.17	12	4.12	-73.00	1206.00	2650	20230922	-46.57	1293	20240805	9.51	1970	-28.12	20240408	1293	9.51	20240805	2650	-46.57	20230922	1293	9.51	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
125	20240808	130328	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	20	2	1.43	1936210860	1277845	632.95	1668	1668	1401	1817	979	1398	1515.22	1.23	-265494	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	466	-19.42	1.18	12	3.89	-73.00	1206.00	2650	20230922	-46.49	1293	20240805	9.67	1970	-28.02	20240408	1293	9.67	20240805	2650	-46.49	20230922	1293	9.67	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
126	20240808	120330	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	19	2	1.36	1843246654	1212554	600.61	1668	1668	1401	1817	979	1398	1520.14	1.23	-255225	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	466	-19.41	1.17	12	3.69	-73.00	1206.00	2650	20230922	-46.53	1293	20240805	9.59	1970	-28.07	20240408	1293	9.59	20240805	2650	-46.53	20230922	1293	9.59	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
127	20240808	110327	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	16	2	1.14	1797565444	1180212	584.59	1668	1668	1401	1817	979	1398	1523.09	1.23	-250567	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	465	-19.37	1.17	12	3.59	-73.00	1206.00	2650	20230922	-46.64	1293	20240805	9.36	1970	-28.22	20240408	1293	9.36	20240805	2650	-46.64	20230922	1293	9.36	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
128	20240808	100326	57	100.00	KOSPI		건설업	N	N	N	N	N	1438	40	2	2.86	1628151662	1061020	525.55	1668	1668	1402	1817	979	1398	1534.52	1.23	-234379	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	473	-19.70	1.19	12	3.23	-73.00	1206.00	2650	20230922	-45.74	1293	20240805	11.21	1970	-27.01	20240408	1293	11.21	20240805	2650	-45.74	20230922	1293	11.21	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
129	20240808	090323	57	100.00	KOSPI		건설업	N	N	N	N	N	1537	139	2	9.94	346472356	211857	104.94	1668	1668	1537	1817	979	1398	1635.41	1.23	-18006	1461	1429	1395	1363	1329	1445	1379	164	419	500	970	1	1	32871280	505	-21.05	1.27	12	0.64	-73.00	1206.00	2650	20230922	-42.00	1293	20240805	18.87	1970	-21.98	20240408	1293	18.87	20240805	2650	-42.00	20230922	1293	18.87	20240805	0.54	N	023960	500	164 억	403314	N	N	0	N	N
130	20240807	160319	57	100.00	KOSPI		건설업	N	N	N	N	N	1398	3	2	0.22	165489369	117907	52.00	1361	1427	1361	1813	977	1395	1403.56	1.17	15918	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	460	-19.15	1.16	12	0.36	-73.00	1206.00	2650	20230922	-47.25	1293	20240805	8.12	1970	-29.04	20240408	1293	8.12	20240805	2650	-47.25	20230922	1293	8.12	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
131	20240807	150322	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	9	2	0.65	149112027	106217	46.84	1361	1427	1361	1813	977	1395	1403.84	1.17	16292	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	462	-19.23	1.16	12	0.32	-73.00	1206.00	2650	20230922	-47.02	1293	20240805	8.58	1970	-28.73	20240408	1293	8.58	20240805	2650	-47.02	20230922	1293	8.58	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
132	20240807	140326	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	21	2	1.51	137294334	97828	43.14	1361	1427	1361	1813	977	1395	1403.43	1.17	18310	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	465	-19.40	1.17	12	0.30	-73.00	1206.00	2650	20230922	-46.57	1293	20240805	9.51	1970	-28.12	20240408	1293	9.51	20240805	2650	-46.57	20230922	1293	9.51	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
133	20240807	130325	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	24	2	1.72	124710445	88938	39.22	1361	1427	1361	1813	977	1395	1402.22	1.17	18881	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	466	-19.44	1.18	12	0.27	-73.00	1206.00	2650	20230922	-46.45	1293	20240805	9.74	1970	-27.97	20240408	1293	9.74	20240805	2650	-46.45	20230922	1293	9.74	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
134	20240807	120326	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	18	2	1.29	110400838	78834	34.77	1361	1427	1361	1813	977	1395	1400.42	1.17	19103	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	464	-19.36	1.17	12	0.24	-73.00	1206.00	2650	20230922	-46.68	1293	20240805	9.28	1970	-28.27	20240408	1293	9.28	20240805	2650	-46.68	20230922	1293	9.28	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
135	20240807	110326	57	100.00	KOSPI		건설업	N	N	N	N	N	1406	11	2	0.79	103598735	74008	32.64	1361	1427	1361	1813	977	1395	1399.83	1.17	19001	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	462	-19.26	1.17	12	0.23	-73.00	1206.00	2650	20230922	-46.94	1293	20240805	8.74	1970	-28.63	20240408	1293	8.74	20240805	2650	-46.94	20230922	1293	8.74	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
136	20240807	100322	57	100.00	KOSPI		건설업	N	N	N	N	N	1392	-3	5	-0.22	96875703	69215	30.53	1361	1427	1361	1813	977	1395	1399.63	1.17	19664	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	458	-19.07	1.15	12	0.21	-73.00	1206.00	2650	20230922	-47.47	1293	20240805	7.66	1970	-29.34	20240408	1293	7.66	20240805	2650	-47.47	20230922	1293	7.66	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
137	20240807	090321	57	100.00	KOSPI		건설업	N	N	N	N	N	1376	-19	5	-1.36	6841453	5016	2.21	1361	1389	1361	1813	977	1395	1363.93	1.17	1124	1492	1443	1370	1321	1248	1468	1346	164	418	500	970	1	1	32871280	452	-18.85	1.14	12	0.02	-73.00	1206.00	2650	20230922	-48.08	1293	20240805	6.42	1970	-30.15	20240408	1293	6.42	20240805	2650	-48.08	20230922	1293	6.42	20240805	0.54	N	023960	500	164 억	385083	N	N	0	N	N
138	20240806	160320	57	100.00	KOSPI		건설업	N	N	N	N	N	1395	75	2	5.68	307382998	225939	43.83	1313	1419	1297	1716	924	1320	1360.47	1.21	-15474	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	459	-19.11	1.16	12	0.69	-73.00	1206.00	2650	20230922	-47.36	1293	20240805	7.89	1970	-29.19	20240408	1293	7.89	20240805	2650	-47.36	20230922	1293	7.89	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
139	20240806	150324	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	99	2	7.50	301142534	221506	42.97	1313	1419	1297	1716	924	1320	1359.52	1.21	-14308	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	466	-19.44	1.18	12	0.67	-73.00	1206.00	2650	20230922	-46.45	1293	20240805	9.74	1970	-27.97	20240408	1293	9.74	20240805	2650	-46.45	20230922	1293	9.74	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
140	20240806	140321	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	70	2	5.30	270974053	199984	38.79	1313	1390	1297	1716	924	1320	1354.98	1.21	-13981	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	457	-19.04	1.15	12	0.61	-73.00	1206.00	2650	20230922	-47.55	1293	20240805	7.50	1970	-29.44	20240408	1293	7.50	20240805	2650	-47.55	20230922	1293	7.50	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
141	20240806	130322	57	100.00	KOSPI		건설업	N	N	N	N	N	1370	50	2	3.79	228083852	168915	32.77	1313	1380	1297	1716	924	1320	1350.29	1.21	-18792	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	450	-18.77	1.14	12	0.51	-73.00	1206.00	2650	20230922	-48.30	1293	20240805	5.96	1970	-30.46	20240408	1293	5.96	20240805	2650	-48.30	20230922	1293	5.96	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
142	20240806	120323	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	35	2	2.65	209574295	155312	30.13	1313	1380	1297	1716	924	1320	1349.38	1.21	-24989	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	445	-18.56	1.12	12	0.47	-73.00	1206.00	2650	20230922	-48.87	1293	20240805	4.80	1970	-31.22	20240408	1293	4.80	20240805	2650	-48.87	20230922	1293	4.80	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
143	20240806	110321	57	100.00	KOSPI		건설업	N	N	N	N	N	1361	41	2	3.11	195085785	144634	28.06	1313	1380	1297	1716	924	1320	1348.82	1.21	-24623	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	447	-18.64	1.13	12	0.44	-73.00	1206.00	2650	20230922	-48.64	1293	20240805	5.26	1970	-30.91	20240408	1293	5.26	20240805	2650	-48.64	20230922	1293	5.26	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
144	20240806	100319	57	100.00	KOSPI		건설업	N	N	N	N	N	1360	40	2	3.03	133751812	99494	19.30	1313	1370	1297	1716	924	1320	1344.32	1.21	-15475	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	447	-18.63	1.13	12	0.30	-73.00	1206.00	2650	20230922	-48.68	1293	20240805	5.18	1970	-30.96	20240408	1293	5.18	20240805	2650	-48.68	20230922	1293	5.18	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
145	20240806	090319	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	35	2	2.65	22016590	16690	3.24	1313	1355	1297	1716	924	1320	1319.15	1.21	1591	1530	1425	1359	1254	1188	1392	1221	164	396	500	920	1	1	32871280	445	-18.56	1.12	12	0.05	-73.00	1206.00	2650	20230922	-48.87	1293	20240805	4.80	1970	-31.22	20240408	1293	4.80	20240805	2650	-48.87	20230922	1293	4.80	20240805	0.52	N	023960	500	164 억	396450	N	N	0	N	N
146	20240805	160317	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1320	-171	5	-11.47	702810958	514072	108.41	1450	1464	1293	1938	1044	1491	1367.15	1.40	-71265	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	434	-18.08	1.09	12	1.56	-73.00	1206.00	2650	20230922	-50.19	1293	20240805	2.09	1970	-32.99	20240408	1293	2.09	20240805	2650	-50.19	20230922	1293	2.09	20240805	0.54	N	023960	500	164 억	459994	N	N	19	N	N
147	20240805	150319	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1318	-173	5	-11.60	664145727	484538	102.18	1450	1464	1293	1938	1044	1491	1370.68	1.40	-63629	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	433	-18.05	1.09	12	1.47	-73.00	1206.00	2650	20230922	-50.26	1293	20240805	1.93	1970	-33.10	20240408	1293	1.93	20240805	2650	-50.26	20230922	1293	1.93	20240805	0.54	N	023960	500	164 억	459994	N	N	19	N	N
148	20240805	140321	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1309	-182	5	-12.21	600044333	435843	91.91	1450	1464	1293	1938	1044	1491	1376.74	1.40	-56126	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	430	-17.93	1.09	12	1.33	-73.00	1206.00	2650	20230922	-50.60	1293	20240805	1.24	1970	-33.55	20240408	1293	1.24	20240805	2650	-50.60	20230922	1293	1.24	20240805	0.54	N	023960	500	164 억	459994	N	N	19	N	N
149	20240805	130318	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1346	-145	5	-9.73	487620814	351118	74.05	1450	1464	1340	1938	1044	1491	1388.77	1.40	-50503	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	442	-18.44	1.12	12	1.07	-73.00	1206.00	2650	20230922	-49.21	1340	20240805	0.45	1970	-31.68	20240408	1340	0.45	20240805	2650	-49.21	20230922	1340	0.45	20240805	0.54	N	023960	500	164 억	459994	N	N	19	N	N
150	20240805	120318	57	100.00	KOSPI		건설업	N	N	N	N	N	1378	-113	5	-7.58	331637391	236169	49.80	1450	1464	1368	1938	1044	1491	1404.24	1.40	-30178	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	453	-18.88	1.14	12	0.72	-73.00	1206.00	2650	20230922	-48.00	1350	20240725	2.07	1970	-30.05	20240408	1350	2.07	20240725	2650	-48.00	20230922	1350	2.07	20240725	0.54	N	023960	500	164 억	459994	N	N	19	N	N
151	20240805	110323	57	100.00	KOSPI		건설업	N	N	N	N	N	1397	-94	5	-6.30	286459518	203466	42.91	1450	1464	1368	1938	1044	1491	1407.90	1.40	-25801	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	459	-19.14	1.16	12	0.62	-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	459994	N	N	19	N	N
152	20240805	100318	57	100.00	KOSPI		건설업	N	N	N	N	N	1412	-79	5	-5.30	153557929	108172	22.81	1450	1464	1406	1938	1044	1491	1419.57	1.40	-15420	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	464	-19.34	1.17	12	0.33	-73.00	1206.00	2650	20230922	-46.72	1350	20240725	4.59	1970	-28.32	20240408	1350	4.59	20240725	2650	-46.72	20230922	1350	4.59	20240725	0.54	N	023960	500	164 억	459994	N	N	19	N	N
153	20240805	090316	57	100.00	KOSPI		건설업	N	N	N	N	N	1431	-60	5	-4.02	30105040	20911	4.41	1450	1464	1420	1938	1044	1491	1439.67	1.40	-2056	1634	1562	1521	1449	1408	1542	1429	164	447	500	1040	1	1	32871280	470	-19.60	1.19	12	0.06	-73.00	1206.00	2650	20230922	-46.00	1350	20240725	6.00	1970	-27.36	20240408	1350	6.00	20240725	2650	-46.00	20230922	1350	6.00	20240725	0.54	N	023960	500	164 억	459994	N	N	19	N	N
154	20240802	160313	57	100.00	KOSPI		건설업	N	N	N	N	N	1491	-104	5	-6.52	715965345	471090	220.41	1590	1593	1480	2070	1117	1595	1519.88	1.44	-10959	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	490	-20.42	1.24	12	1.43	-73.00	1206.00	2650	20230922	-43.74	1350	20240725	10.44	1970	-24.31	20240408	1350	10.44	20240725	2650	-43.74	20230922	1350	10.44	20240725	0.48	N	023960	500	164 억	472390	N	N	19	N	N
155	20240802	150311	57	100.00	KOSPI		건설업	N	N	N	N	N	1494	-101	5	-6.33	683672857	449466	210.29	1590	1593	1480	2070	1117	1595	1521.08	1.44	-6708	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	491	-20.47	1.24	12	1.37	-73.00	1206.00	2650	20230922	-43.62	1350	20240725	10.67	1970	-24.16	20240408	1350	10.67	20240725	2650	-43.62	20230922	1350	10.67	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
156	20240802	140316	57	100.00	KOSPI		건설업	N	N	N	N	N	1503	-92	5	-5.77	602812603	395157	184.88	1590	1593	1499	2070	1117	1595	1525.50	1.44	-6435	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	494	-20.59	1.25	12	1.20	-73.00	1206.00	2650	20230922	-43.28	1350	20240725	11.33	1970	-23.71	20240408	1350	11.33	20240725	2650	-43.28	20230922	1350	11.33	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
157	20240802	130315	57	100.00	KOSPI		건설업	N	N	N	N	N	1513	-82	5	-5.14	541831112	354614	165.91	1590	1593	1507	2070	1117	1595	1527.95	1.44	-6722	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	497	-20.73	1.25	12	1.08	-73.00	1206.00	2650	20230922	-42.91	1350	20240725	12.07	1970	-23.20	20240408	1350	12.07	20240725	2650	-42.91	20230922	1350	12.07	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
158	20240802	120315	57	100.00	KOSPI		건설업	N	N	N	N	N	1524	-71	5	-4.45	492316646	321892	150.60	1590	1593	1507	2070	1117	1595	1529.45	1.44	-6709	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	501	-20.88	1.26	12	0.98	-73.00	1206.00	2650	20230922	-42.49	1350	20240725	12.89	1970	-22.64	20240408	1350	12.89	20240725	2650	-42.49	20230922	1350	12.89	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
159	20240802	110315	57	100.00	KOSPI		건설업	N	N	N	N	N	1521	-74	5	-4.64	464041209	303289	141.90	1590	1593	1507	2070	1117	1595	1530.03	1.44	-3884	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	500	-20.84	1.26	12	0.92	-73.00	1206.00	2650	20230922	-42.60	1350	20240725	12.67	1970	-22.79	20240408	1350	12.67	20240725	2650	-42.60	20230922	1350	12.67	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
160	20240802	100312	57	100.00	KOSPI		건설업	N	N	N	N	N	1531	-64	5	-4.01	350286479	228887	107.09	1590	1593	1507	2070	1117	1595	1530.39	1.44	-5206	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	503	-20.97	1.27	12	0.70	-73.00	1206.00	2650	20230922	-42.23	1350	20240725	13.41	1970	-22.28	20240408	1350	13.41	20240725	2650	-42.23	20230922	1350	13.41	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
161	20240802	090317	57	100.00	KOSPI		건설업	N	N	N	N	N	1538	-57	5	-3.57	43065201	27639	12.93	1590	1593	1507	2070	1117	1595	1558.13	1.44	-6029	1643	1618	1599	1574	1555	1609	1565	164	475	500	1110	1	1	32871280	506	-21.07	1.28	12	0.08	-73.00	1206.00	2650	20230922	-41.96	1350	20240725	13.93	1970	-21.93	20240408	1350	13.93	20240725	2650	-41.96	20230922	1350	13.93	20240725	0.48	N	023960	500	164 억	472390	N	N	29	N	N
162	20240801	160312	57	100.00	KOSPI		건설업	N	N	N	N	N	1595	-10	5	-0.62	328068769	205725	19.91	1605	1624	1580	2085	1124	1605	1594.69	1.48	-17267	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	524	-21.85	1.32	12	0.63	-73.00	1206.00	2650	20230922	-39.81	1350	20240725	18.15	1970	-19.04	20240408	1350	18.15	20240725	2650	-39.81	20230922	1350	18.15	20240725	0.53	N	023960	500	164 억	487704	N	N	29	N	N
163	20240801	150318	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	-15	5	-0.93	300383959	188310	18.22	1605	1624	1580	2085	1124	1605	1595.16	1.48	-13664	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	523	-21.78	1.32	12	0.57	-73.00	1206.00	2650	20230922	-40.00	1350	20240725	17.78	1970	-19.29	20240408	1350	17.78	20240725	2650	-40.00	20230922	1350	17.78	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
164	20240801	140317	57	100.00	KOSPI		건설업	N	N	N	N	N	1594	-11	5	-0.69	251965717	157800	15.27	1605	1624	1584	2085	1124	1605	1596.74	1.48	-7268	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.48	-73.00	1206.00	2650	20230922	-39.85	1350	20240725	18.07	1970	-19.09	20240408	1350	18.07	20240725	2650	-39.85	20230922	1350	18.07	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
165	20240801	130314	57	100.00	KOSPI		건설업	N	N	N	N	N	1596	-9	5	-0.56	217062132	135930	13.15	1605	1624	1584	2085	1124	1605	1596.87	1.48	-3518	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	525	-21.86	1.32	12	0.41	-73.00	1206.00	2650	20230922	-39.77	1350	20240725	18.22	1970	-18.98	20240408	1350	18.22	20240725	2650	-39.77	20230922	1350	18.22	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
166	20240801	120314	57	100.00	KOSPI		건설업	N	N	N	N	N	1594	-11	5	-0.69	200415819	125529	12.15	1605	1624	1584	2085	1124	1605	1596.57	1.48	-2401	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.38	-73.00	1206.00	2650	20230922	-39.85	1350	20240725	18.07	1970	-19.09	20240408	1350	18.07	20240725	2650	-39.85	20230922	1350	18.07	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
167	20240801	110316	57	100.00	KOSPI		건설업	N	N	N	N	N	1591	-14	5	-0.87	161339545	100934	9.77	1605	1624	1584	2085	1124	1605	1598.47	1.48	-2187	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	523	-21.79	1.32	12	0.31	-73.00	1206.00	2650	20230922	-39.96	1350	20240725	17.85	1970	-19.24	20240408	1350	17.85	20240725	2650	-39.96	20230922	1350	17.85	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
168	20240801	100314	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	-15	5	-0.93	126743332	79232	7.67	1605	1624	1584	2085	1124	1605	1599.65	1.48	-897	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	523	-21.78	1.32	12	0.24	-73.00	1206.00	2650	20230922	-40.00	1350	20240725	17.78	1970	-19.29	20240408	1350	17.78	20240725	2650	-40.00	20230922	1350	17.78	20240725	0.53	N	023960	500	164 억	487704	N	N	14	N	N
169	20240801	090310	57	100.00	KOSPI		건설업	N	N	N	N	N	1611	6	2	0.37	9029540	5621	0.54	1605	1620	1603	2085	1124	1605	1606.39	1.48	159	1725	1665	1620	1560	1515	1642	1537	164	480	500	1120	1	1	32871280	530	-22.07	1.34	12	0.02	-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	0.53	N	023960	500	164 억	487704	N	N	14	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History