KissMeData/475150/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161323	57	100.00	KOSPI		건설업	N	N	N	N		N	16750	100	2	0.60	3519417450	211973	88.27	16750	16830	16410	21600	11660	16650	16602.93	2.69	0	9607	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4703	0.00	0.00	12	0.75	0.00	0.00	27585	20240523	-39.28	8234	20240329	103.42	27585	-39.28	20240523	8234	103.42	20240329	33100	-49.40	20240523	9880	69.53	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
3	20240830	151340	57	100.00	KOSPI		건설업	N	N	N	N		N	16810	160	2	0.96	3391905430	204356	85.10	16750	16830	16410	21600	11660	16650	16598.01	2.69	0	6645	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4720	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-39.06	8234	20240329	104.15	27585	-39.06	20240523	8234	104.15	20240329	33100	-49.21	20240523	9880	70.14	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
4	20240830	141339	57	100.00	KOSPI		건설업	N	N	N	N		N	16620	-30	5	-0.18	2743068130	165519	68.93	16750	16820	16410	21600	11660	16650	16572.51	2.69	0	-14551	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4667	0.00	0.00	12	0.59	0.00	0.00	27585	20240523	-39.75	8234	20240329	101.85	27585	-39.75	20240523	8234	101.85	20240329	33100	-49.79	20240523	9880	68.22	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
5	20240830	131330	57	100.00	KOSPI		건설업	N	N	N	N		N	16470	-180	5	-1.08	2194396840	132205	55.05	16750	16820	16430	21600	11660	16650	16598.43	2.69	0	-5863	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4624	0.00	0.00	12	0.47	0.00	0.00	27585	20240523	-40.29	8234	20240329	100.02	27585	-40.29	20240523	8234	100.02	20240329	33100	-50.24	20240523	9880	66.70	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
6	20240830	121337	57	100.00	KOSPI		건설업	N	N	N	N		N	16590	-60	5	-0.36	1674362900	100698	41.93	16750	16820	16430	21600	11660	16650	16627.56	2.69	0	-128	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4658	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-39.86	8234	20240329	101.48	27585	-39.86	20240523	8234	101.48	20240329	33100	-49.88	20240523	9880	67.91	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
7	20240830	111349	57	100.00	KOSPI		건설업	N	N	N	N		N	16670	20	2	0.12	1407555160	84645	35.25	16750	16820	16430	21600	11660	16650	16628.91	2.69	0	4368	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4681	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-39.57	8234	20240329	102.45	27585	-39.57	20240523	8234	102.45	20240329	33100	-49.64	20240523	9880	68.72	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
8	20240830	101342	57	100.00	KOSPI		건설업	N	N	N	N		N	16610	-40	5	-0.24	1125388190	67727	28.20	16750	16820	16430	21600	11660	16650	16616.52	2.69	0	9921	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4664	0.00	0.00	12	0.24	0.00	0.00	27585	20240523	-39.79	8234	20240329	101.72	27585	-39.79	20240523	8234	101.72	20240329	33100	-49.82	20240523	9880	68.12	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
9	20240830	091347	57	100.00	KOSPI		건설업	N	N	N	N		N	16740	90	2	0.54	288830100	17290	7.20	16750	16820	16630	21600	11660	16650	16705.14	2.69	0	4657	17230	16940	16610	16320	15990	16775	16155	56	4950	200	11650	10	1	28078201	4700	0.00	0.00	12	0.06	0.00	0.00	27585	20240523	-39.31	8234	20240329	103.30	27585	-39.31	20240523	8234	103.30	20240329	33100	-49.43	20240523	9880	69.43	20240329	2.93	N	475150	200	56 억		756631	N	N	1	N	00	N
10	20240829	161347	57	100.00	KOSPI		건설업	N	N	N	N		N	16650	-520	5	-3.03	3935257210	236539	93.93	16900	16900	16280	22300	12020	17170	16636.56	2.78	0	-26037	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4675	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-39.64	8234	20240329	102.21	27585	-39.64	20240523	8234	102.21	20240329	33100	-49.70	20240523	9880	68.52	20240329	2.97	N	475150	200	56 억		780936	N	N	1	N	00	N
11	20240829	151400	57	100.00	KOSPI		건설업	N	N	N	N		N	16650	-520	5	-3.03	3772248510	226752	90.05	16900	16900	16280	22300	12020	17170	16635.87	2.78	0	-25576	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4675	0.00	0.00	12	0.81	0.00	0.00	27585	20240523	-39.64	8234	20240329	102.21	27585	-39.64	20240523	8234	102.21	20240329	33100	-49.70	20240523	9880	68.52	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
12	20240829	141401	57	100.00	KOSPI		건설업	N	N	N	N		N	16690	-480	5	-2.80	3415635140	205287	81.52	16900	16900	16280	22300	12020	17170	16638.19	2.78	0	-26514	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4686	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-39.50	8234	20240329	102.70	27585	-39.50	20240523	8234	102.70	20240329	33100	-49.58	20240523	9880	68.93	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
13	20240829	131401	57	100.00	KOSPI		건설업	N	N	N	N		N	16620	-550	5	-3.20	3178374490	191010	75.85	16900	16900	16280	22300	12020	17170	16639.67	2.78	0	-28807	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4667	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-39.75	8234	20240329	101.85	27585	-39.75	20240523	8234	101.85	20240329	33100	-49.79	20240523	9880	68.22	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
14	20240829	121359	57	100.00	KOSPI		건설업	N	N	N	N		N	16670	-500	5	-2.91	2844686850	170923	67.88	16900	16900	16280	22300	12020	17170	16642.91	2.78	0	-20452	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4681	0.00	0.00	12	0.61	0.00	0.00	27585	20240523	-39.57	8234	20240329	102.45	27585	-39.57	20240523	8234	102.45	20240329	33100	-49.64	20240523	9880	68.72	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
15	20240829	111359	57	100.00	KOSPI		건설업	N	N	N	N		N	16650	-520	5	-3.03	2519584440	151468	60.15	16900	16900	16280	22300	12020	17170	16634.23	2.78	0	-16260	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4675	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-39.64	8234	20240329	102.21	27585	-39.64	20240523	8234	102.21	20240329	33100	-49.70	20240523	9880	68.52	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
16	20240829	101349	57	100.00	KOSPI		건설업	N	N	N	N		N	16530	-640	5	-3.73	1930106710	115954	46.05	16900	16900	16280	22300	12020	17170	16645.19	2.78	0	-17638	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4641	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-40.08	8234	20240329	100.75	27585	-40.08	20240523	8234	100.75	20240329	33100	-50.06	20240523	9880	67.31	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
17	20240829	091359	57	100.00	KOSPI		건설업	N	N	N	N		N	16640	-530	5	-3.09	802223730	48087	19.10	16900	16900	16280	22300	12020	17170	16682.17	2.78	0	-552	17890	17530	17300	16940	16710	17415	16825	56	5130	200	12010	10	1	28078201	4672	0.00	0.00	12	0.17	0.00	0.00	27585	20240523	-39.68	8234	20240329	102.09	27585	-39.68	20240523	8234	102.09	20240329	33100	-49.73	20240523	9880	68.42	20240329	2.97	N	475150	200	56 억		780936	N	N	82	N	00	N
18	20240828	161312	57	100.00	KOSPI		건설업	N	N	N	N		N	17170	-430	5	-2.44	4308659490	249642	99.67	17550	17660	17070	22850	12320	17600	17259.41	2.98	0	-53004	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4821	0.00	0.00	12	0.89	0.00	0.00	27585	20240523	-37.76	8234	20240329	108.53	27585	-37.76	20240523	8234	108.53	20240329	33100	-48.13	20240523	9880	73.79	20240329	3.02	N	475150	200	56 억		837927	N	N	82	N	00	N
19	20240828	151323	57	100.00	KOSPI		건설업	N	N	N	N		N	17130	-470	5	-2.67	4106964350	237885	94.98	17550	17660	17070	22850	12320	17600	17264.42	2.98	0	-56353	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4810	0.00	0.00	12	0.85	0.00	0.00	27585	20240523	-37.90	8234	20240329	108.04	27585	-37.90	20240523	8234	108.04	20240329	33100	-48.25	20240523	9880	73.38	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
20	20240828	141323	57	100.00	KOSPI		건설업	N	N	N	N		N	17220	-380	5	-2.16	3629795420	210174	83.91	17550	17660	17070	22850	12320	17600	17270.34	2.98	0	-57258	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4835	0.00	0.00	12	0.75	0.00	0.00	27585	20240523	-37.57	8234	20240329	109.13	27585	-37.57	20240523	8234	109.13	20240329	33100	-47.98	20240523	9880	74.29	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
21	20240828	131323	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	-440	5	-2.50	3081013760	178145	71.12	17550	17660	17130	22850	12320	17600	17294.88	2.98	0	-53051	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4818	0.00	0.00	12	0.63	0.00	0.00	27585	20240523	-37.79	8234	20240329	108.40	27585	-37.79	20240523	8234	108.40	20240329	33100	-48.16	20240523	9880	73.68	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
22	20240828	121319	57	100.00	KOSPI		건설업	N	N	N	N		N	17160	-440	5	-2.50	2749376440	158815	63.41	17550	17660	17130	22850	12320	17600	17311.72	2.98	0	-49724	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4818	0.00	0.00	12	0.57	0.00	0.00	27585	20240523	-37.79	8234	20240329	108.40	27585	-37.79	20240523	8234	108.40	20240329	33100	-48.16	20240523	9880	73.68	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
23	20240828	111318	57	100.00	KOSPI		건설업	N	N	N	N		N	17200	-400	5	-2.27	2274781910	131189	52.38	17550	17660	17130	22850	12320	17600	17339.62	2.98	0	-41180	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4829	0.00	0.00	12	0.47	0.00	0.00	27585	20240523	-37.65	8234	20240329	108.89	27585	-37.65	20240523	8234	108.89	20240329	33100	-48.04	20240523	9880	74.09	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
24	20240828	101346	57	100.00	KOSPI		건설업	N	N	N	N		N	17370	-230	5	-1.31	1190429470	68337	27.28	17550	17660	17310	22850	12320	17600	17419.84	2.98	0	-11255	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4877	0.00	0.00	12	0.24	0.00	0.00	27585	20240523	-37.03	8234	20240329	110.95	27585	-37.03	20240523	8234	110.95	20240329	33100	-47.52	20240523	9880	75.81	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
25	20240828	091342	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	-220	5	-1.25	430059460	24676	9.85	17550	17570	17310	22850	12320	17600	17427.86	2.98	0	-16489	18206	17902	17476	17172	16746	18055	17325	56	5250	200	12320	10	1	28078201	4880	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-36.99	8234	20240329	111.08	27585	-36.99	20240523	8234	111.08	20240329	33100	-47.49	20240523	9880	75.91	20240329	3.02	N	475150	200	56 억		837927	N	N	2487	N	00	N
26	20240827	161309	57	100.00	KOSPI		건설업	N	N	N	N		N	17600	300	2	1.73	4311388400	246257	67.53	17140	17780	17050	22450	12110	17300	17507.53	2.73	0	71494	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4942	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-36.20	8234	20240329	113.75	27585	-36.20	20240523	8234	113.75	20240329	33100	-46.83	20240523	9880	78.14	20240329	3.01	N	475150	200	56 억		766414	N	N	2487	N	00	N
27	20240827	151319	57	100.00	KOSPI		건설업	N	N	N	N		N	17550	250	2	1.45	4144718810	236783	64.93	17140	17780	17050	22450	12110	17300	17504.32	2.73	0	69828	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4928	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-36.38	8234	20240329	113.14	27585	-36.38	20240523	8234	113.14	20240329	33100	-46.98	20240523	9880	77.63	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
28	20240827	141324	57	100.00	KOSPI		건설업	N	N	N	N		N	17540	240	2	1.39	3785449830	216296	59.31	17140	17780	17050	22450	12110	17300	17501.28	2.73	0	59353	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4925	0.00	0.00	12	0.77	0.00	0.00	27585	20240523	-36.41	8234	20240329	113.02	27585	-36.41	20240523	8234	113.02	20240329	33100	-47.01	20240523	9880	77.53	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
29	20240827	131328	57	100.00	KOSPI		건설업	N	N	N	N		N	17440	140	2	0.81	3445053670	196804	53.97	17140	17780	17050	22450	12110	17300	17505.03	2.73	0	51941	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4897	0.00	0.00	12	0.70	0.00	0.00	27585	20240523	-36.78	8234	20240329	111.80	27585	-36.78	20240523	8234	111.80	20240329	33100	-47.31	20240523	9880	76.52	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
30	20240827	121328	57	100.00	KOSPI		건설업	N	N	N	N		N	17530	230	2	1.33	3181230020	181687	49.82	17140	17780	17050	22450	12110	17300	17509.44	2.73	0	48579	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4922	0.00	0.00	12	0.65	0.00	0.00	27585	20240523	-36.45	8234	20240329	112.90	27585	-36.45	20240523	8234	112.90	20240329	33100	-47.04	20240523	9880	77.43	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
31	20240827	111326	57	100.00	KOSPI		건설업	N	N	N	N		N	17600	300	2	1.73	2353958260	134831	36.97	17140	17710	17050	22450	12110	17300	17458.62	2.73	0	31944	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4942	0.00	0.00	12	0.48	0.00	0.00	27585	20240523	-36.20	8234	20240329	113.75	27585	-36.20	20240523	8234	113.75	20240329	33100	-46.83	20240523	9880	78.14	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
32	20240827	101322	57	100.00	KOSPI		건설업	N	N	N	N		N	17490	190	2	1.10	1645368750	94538	25.92	17140	17710	17050	22450	12110	17300	17404.35	2.73	0	14353	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4911	0.00	0.00	12	0.34	0.00	0.00	27585	20240523	-36.60	8234	20240329	112.41	27585	-36.60	20240523	8234	112.41	20240329	33100	-47.16	20240523	9880	77.02	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
33	20240827	091325	57	100.00	KOSPI		건설업	N	N	N	N		N	17140	-160	5	-0.92	453860330	26210	7.19	17140	17520	17140	22450	12110	17300	17316.32	2.73	0	-10040	18580	17940	17550	16910	16520	17745	16715	56	5150	200	12110	10	1	28078201	4813	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-37.86	8234	20240329	108.16	27585	-37.86	20240523	8234	108.16	20240329	33100	-48.22	20240523	9880	73.48	20240329	3.01	N	475150	200	56 억		766414	N	N	10	N	00	N
34	20240826	161302	57	100.00	KOSPI		건설업	N	N	N	N		N	17300	-180	5	-1.03	6366167770	361016	164.46	17630	18190	17160	22700	12240	17480	17634.77	2.84	0	-31660	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4858	0.00	0.00	12	1.29	0.00	0.00	27585	20240523	-37.28	8234	20240329	110.10	27585	-37.28	20240523	8234	110.10	20240329	33100	-47.73	20240523	9880	75.10	20240329	2.99	N	475150	200	56 억		798741	N	N	10	N	00	N
35	20240826	151314	57	100.00	KOSPI		건설업	N	N	N	N		N	17340	-140	5	-0.80	6175843010	350023	159.45	17630	18190	17160	22700	12240	17480	17644.11	2.84	0	-31887	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4869	0.00	0.00	12	1.25	0.00	0.00	27585	20240523	-37.14	8234	20240329	110.59	27585	-37.14	20240523	8234	110.59	20240329	33100	-47.61	20240523	9880	75.51	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
36	20240826	141319	57	100.00	KOSPI		건설업	N	N	N	N		N	17230	-250	5	-1.43	5662592610	320290	145.90	17630	18190	17190	22700	12240	17480	17679.58	2.84	0	-29494	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4838	0.00	0.00	12	1.14	0.00	0.00	27585	20240523	-37.54	8234	20240329	109.25	27585	-37.54	20240523	8234	109.25	20240329	33100	-47.95	20240523	9880	74.39	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
37	20240826	131318	57	100.00	KOSPI		건설업	N	N	N	N		N	17410	-70	5	-0.40	4952450410	279265	127.22	17630	18190	17340	22700	12240	17480	17733.87	2.84	0	-17785	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4888	0.00	0.00	12	0.99	0.00	0.00	27585	20240523	-36.89	8234	20240329	111.44	27585	-36.89	20240523	8234	111.44	20240329	33100	-47.40	20240523	9880	76.21	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
38	20240826	121313	57	100.00	KOSPI		건설업	N	N	N	N		N	17420	-60	5	-0.34	4531081680	255029	116.17	17630	18190	17420	22700	12240	17480	17766.93	2.84	0	-8474	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4891	0.00	0.00	12	0.91	0.00	0.00	27585	20240523	-36.85	8234	20240329	111.56	27585	-36.85	20240523	8234	111.56	20240329	33100	-47.37	20240523	9880	76.32	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
39	20240826	111313	57	100.00	KOSPI		건설업	N	N	N	N		N	17540	60	2	0.34	4083103130	229414	104.51	17630	18190	17420	22700	12240	17480	17797.97	2.84	0	2918	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4925	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-36.41	8234	20240329	113.02	27585	-36.41	20240523	8234	113.02	20240329	33100	-47.01	20240523	9880	77.53	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
40	20240826	101315	57	100.00	KOSPI		건설업	N	N	N	N		N	17510	30	2	0.17	3553630330	199220	90.75	17630	18190	17480	22700	12240	17480	17837.72	2.84	0	947	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4916	0.00	0.00	12	0.71	0.00	0.00	27585	20240523	-36.52	8234	20240329	112.65	27585	-36.52	20240523	8234	112.65	20240329	33100	-47.10	20240523	9880	77.23	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
41	20240826	091312	57	100.00	KOSPI		건설업	N	N	N	N		N	17790	310	2	1.77	1829690410	101671	46.31	17630	18190	17630	22700	12240	17480	17996.19	2.84	0	20268	17873	17676	17393	17196	16913	17775	17295	56	5220	200	12230	10	1	28078201	4995	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-35.51	8234	20240329	116.06	27585	-35.51	20240523	8234	116.06	20240329	33100	-46.25	20240523	9880	80.06	20240329	2.99	N	475150	200	56 억		798741	N	N	8	N	00	N
42	20240823	161301	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	10	2	0.06	3767876360	216921	43.24	17400	17590	17110	22700	12230	17470	17369.47	2.84	0	-109	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4908	0.00	0.00	12	0.77	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.95	N	475150	200	56 억		798132	N	N	8	N	00	N
43	20240823	151314	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	10	2	0.06	3696111450	212815	42.42	17400	17590	17110	22700	12230	17470	17367.72	2.84	0	-572	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4908	0.00	0.00	12	0.76	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
44	20240823	141314	57	100.00	KOSPI		건설업	N	N	N	N		N	17350	-120	5	-0.69	3326359590	191699	38.21	17400	17590	17110	22700	12230	17470	17351.99	2.84	0	-7608	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4872	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-37.10	8234	20240329	110.71	27585	-37.10	20240523	8234	110.71	20240329	33100	-47.58	20240523	9880	75.61	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
45	20240823	131310	57	100.00	KOSPI		건설업	N	N	N	N		N	17360	-110	5	-0.63	2865436970	165155	32.92	17400	17590	17110	22700	12230	17470	17349.99	2.84	0	-119	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4874	0.00	0.00	12	0.59	0.00	0.00	27585	20240523	-37.07	8234	20240329	110.83	27585	-37.07	20240523	8234	110.83	20240329	33100	-47.55	20240523	9880	75.71	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
46	20240823	121309	57	100.00	KOSPI		건설업	N	N	N	N		N	17450	-20	5	-0.11	2188358980	126461	25.21	17400	17580	17110	22700	12230	17470	17304.62	2.84	0	2850	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4900	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-36.74	8234	20240329	111.93	27585	-36.74	20240523	8234	111.93	20240329	33100	-47.28	20240523	9880	76.62	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
47	20240823	111307	57	100.00	KOSPI		건설업	N	N	N	N		N	17400	-70	5	-0.40	1731219810	100331	20.00	17400	17450	17110	22700	12230	17470	17255.08	2.84	0	-4213	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4886	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-36.92	8234	20240329	111.32	27585	-36.92	20240523	8234	111.32	20240329	33100	-47.43	20240523	9880	76.11	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
48	20240823	101311	57	100.00	KOSPI		건설업	N	N	N	N		N	17340	-130	5	-0.74	860757560	49802	9.93	17400	17420	17110	22700	12230	17470	17283.59	2.84	0	3893	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4869	0.00	0.00	12	0.18	0.00	0.00	27585	20240523	-37.14	8234	20240329	110.59	27585	-37.14	20240523	8234	110.59	20240329	33100	-47.61	20240523	9880	75.51	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
49	20240823	091311	57	100.00	KOSPI		건설업	N	N	N	N		N	17300	-170	5	-0.97	397388020	23021	4.59	17400	17400	17110	22700	12230	17470	17261.98	2.84	0	5559	18890	18180	17690	16980	16490	18535	17335	56	5230	200	12220	10	1	28078201	4858	0.00	0.00	12	0.08	0.00	0.00	27585	20240523	-37.28	8234	20240329	110.10	27585	-37.28	20240523	8234	110.10	20240329	33100	-47.73	20240523	9880	75.10	20240329	2.95	N	475150	200	56 억		798132	N	N	71	N	00	N
50	20240822	161305	57	100.00	KOSPI		건설업	N	N	N	N		N	17470	180	2	1.04	8753097140	495021	178.71	17360	18400	17200	22450	12110	17290	17682.46	2.92	0	-21739	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4905	0.00	0.00	12	1.76	0.00	0.00	27585	20240523	-36.67	8234	20240329	112.17	27585	-36.67	20240523	8234	112.17	20240329	33100	-47.22	20240523	9880	76.82	20240329	2.98	N	475150	200	56 억		820477	N	N	71	N	00	N
51	20240822	151314	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	190	2	1.10	8615848370	487167	175.88	17360	18400	17200	22450	12110	17290	17685.62	2.92	0	-21847	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4908	0.00	0.00	12	1.74	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
52	20240822	141316	57	100.00	KOSPI		건설업	N	N	N	N		N	17400	110	2	0.64	7903251550	446292	161.12	17360	18400	17200	22450	12110	17290	17708.70	2.92	0	-31345	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4886	0.00	0.00	12	1.59	0.00	0.00	27585	20240523	-36.92	8234	20240329	111.32	27585	-36.92	20240523	8234	111.32	20240329	33100	-47.43	20240523	9880	76.11	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
53	20240822	131313	57	100.00	KOSPI		건설업	N	N	N	N		N	17400	110	2	0.64	7645120730	431484	155.77	17360	18400	17200	22450	12110	17290	17718.21	2.92	0	-33155	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4886	0.00	0.00	12	1.54	0.00	0.00	27585	20240523	-36.92	8234	20240329	111.32	27585	-36.92	20240523	8234	111.32	20240329	33100	-47.43	20240523	9880	76.11	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
54	20240822	121319	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	0	3	0.00	7266195650	409682	147.90	17360	18400	17200	22450	12110	17290	17736.19	2.92	0	-29555	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4855	0.00	0.00	12	1.46	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
55	20240822	111307	57	100.00	KOSPI		건설업	N	N	N	N		N	17340	50	2	0.29	6557750480	368840	133.16	17360	18400	17200	22450	12110	17290	17779.40	2.92	0	-25989	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4869	0.00	0.00	12	1.31	0.00	0.00	27585	20240523	-37.14	8234	20240329	110.59	27585	-37.14	20240523	8234	110.59	20240329	33100	-47.61	20240523	9880	75.51	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
56	20240822	101305	57	100.00	KOSPI		건설업	N	N	N	N		N	17330	40	2	0.23	5646749880	316292	114.19	17360	18400	17330	22450	12110	17290	17852.97	2.92	0	-2490	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	4866	0.00	0.00	12	1.13	0.00	0.00	27585	20240523	-37.18	8234	20240329	110.47	27585	-37.18	20240523	8234	110.47	20240329	33100	-47.64	20240523	9880	75.40	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
57	20240822	091308	57	100.00	KOSPI		건설업	N	N	N	N		N	18000	710	2	4.11	3282243700	182262	65.80	17360	18400	17360	22450	12110	17290	18008.40	2.92	0	21158	18036	17662	17356	16982	16676	17510	16830	56	5160	200	12100	10	1	28078201	5054	0.00	0.00	12	0.65	0.00	0.00	27585	20240523	-34.75	8234	20240329	118.61	27585	-34.75	20240523	8234	118.61	20240329	33100	-45.62	20240523	9880	82.19	20240329	2.98	N	475150	200	56 억		820477	N	N	247	N	00	N
58	20240821	161258	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	-370	5	-2.10	4727963970	272850	60.97	17520	17730	17050	22950	12370	17660	17327.95	2.88	0	11886	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4855	0.00	0.00	12	0.97	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	2.88	N	475150	200	56 억		809313	N	N	247	N	00	N
59	20240821	151318	57	100.00	KOSPI		건설업	N	N	N	N		N	17320	-340	5	-1.93	4510431300	260278	58.16	17520	17730	17050	22950	12370	17660	17329.09	2.88	0	9451	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4863	0.00	0.00	12	0.93	0.00	0.00	27585	20240523	-37.21	8234	20240329	110.35	27585	-37.21	20240523	8234	110.35	20240329	33100	-47.67	20240523	9880	75.30	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
60	20240821	141313	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	-280	5	-1.59	3968826780	229057	51.18	17520	17730	17050	22950	12370	17660	17326.59	2.88	0	4249	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4880	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-36.99	8234	20240329	111.08	27585	-36.99	20240523	8234	111.08	20240329	33100	-47.49	20240523	9880	75.91	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
61	20240821	131321	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	-180	5	-1.02	3582056300	206773	46.20	17520	17730	17050	22950	12370	17660	17323.37	2.88	0	7023	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4908	0.00	0.00	12	0.74	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
62	20240821	121318	57	100.00	KOSPI		건설업	N	N	N	N		N	17340	-320	5	-1.81	3064477030	177295	39.62	17520	17600	17050	22950	12370	17660	17284.30	2.88	0	8025	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4869	0.00	0.00	12	0.63	0.00	0.00	27585	20240523	-37.14	8234	20240329	110.59	27585	-37.14	20240523	8234	110.59	20240329	33100	-47.61	20240523	9880	75.51	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
63	20240821	111314	57	100.00	KOSPI		건설업	N	N	N	N		N	17280	-380	5	-2.15	2602268970	150513	33.63	17520	17600	17050	22950	12370	17660	17288.96	2.88	0	5099	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4852	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-37.36	8234	20240329	109.86	27585	-37.36	20240523	8234	109.86	20240329	33100	-47.79	20240523	9880	74.90	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
64	20240821	101319	57	100.00	KOSPI		건설업	N	N	N	N		N	17310	-350	5	-1.98	2023771040	117066	26.16	17520	17600	17050	22950	12370	17660	17286.96	2.88	0	11366	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4860	0.00	0.00	12	0.42	0.00	0.00	27585	20240523	-37.25	8234	20240329	110.23	27585	-37.25	20240523	8234	110.23	20240329	33100	-47.70	20240523	9880	75.20	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
65	20240821	091308	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	-370	5	-2.10	811255290	46974	10.50	17520	17600	17050	22950	12370	17660	17269.06	2.88	0	4800	18640	18150	17710	17220	16780	17930	17000	56	5290	200	12360	10	1	28078201	4855	0.00	0.00	12	0.17	0.00	0.00	27585	20240523	-37.32	8234	20240329	109.98	27585	-37.32	20240523	8234	109.98	20240329	33100	-47.76	20240523	9880	75.00	20240329	2.88	N	475150	200	56 억		809313	N	N	2	N	00	N
66	20240820	161253	57	100.00	KOSPI		건설업	N	N	N	N		N	17660	180	2	1.03	7815591220	443778	32.49	17710	18200	17270	22700	12240	17480	17611.42	2.95	0	-20062	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4959	0.00	0.00	12	1.58	0.00	0.00	27585	20240523	-35.98	8234	20240329	114.48	27585	-35.98	20240523	8234	114.48	20240329	33100	-46.65	20240523	9880	78.74	20240329	2.86	N	475150	200	56 억		829227	N	N	2	N	00	N
67	20240820	151310	57	100.00	KOSPI		건설업	N	N	N	N		N	17700	220	2	1.26	7367770590	418507	30.64	17710	18200	17270	22700	12240	17480	17604.89	2.95	0	-13875	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4970	0.00	0.00	12	1.49	0.00	0.00	27585	20240523	-35.83	8234	20240329	114.96	27585	-35.83	20240523	8234	114.96	20240329	33100	-46.53	20240523	9880	79.15	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
68	20240820	141302	57	100.00	KOSPI		건설업	N	N	N	N		N	17500	20	2	0.11	6755366650	383753	28.09	17710	18200	17270	22700	12240	17480	17603.43	2.95	0	-18459	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4914	0.00	0.00	12	1.37	0.00	0.00	27585	20240523	-36.56	8234	20240329	112.53	27585	-36.56	20240523	8234	112.53	20240329	33100	-47.13	20240523	9880	77.13	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
69	20240820	131308	57	100.00	KOSPI		건설업	N	N	N	N		N	17500	20	2	0.11	6050068630	343680	25.16	17710	18200	17270	22700	12240	17480	17603.79	2.95	0	-20975	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4914	0.00	0.00	12	1.22	0.00	0.00	27585	20240523	-36.56	8234	20240329	112.53	27585	-36.56	20240523	8234	112.53	20240329	33100	-47.13	20240523	9880	77.13	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
70	20240820	121258	57	100.00	KOSPI		건설업	N	N	N	N		N	17490	10	2	0.06	5473165290	310726	22.75	17710	18200	17270	22700	12240	17480	17614.12	2.95	0	-12284	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4911	0.00	0.00	12	1.11	0.00	0.00	27585	20240523	-36.60	8234	20240329	112.41	27585	-36.60	20240523	8234	112.41	20240329	33100	-47.16	20240523	9880	77.02	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
71	20240820	111258	57	100.00	KOSPI		건설업	N	N	N	N		N	17580	100	2	0.57	4955352880	281078	20.58	17710	18200	17270	22700	12240	17480	17629.82	2.95	0	-4940	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4936	0.00	0.00	12	1.00	0.00	0.00	27585	20240523	-36.27	8234	20240329	113.50	27585	-36.27	20240523	8234	113.50	20240329	33100	-46.89	20240523	9880	77.94	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
72	20240820	101252	57	100.00	KOSPI		건설업	N	N	N	N		N	17350	-130	5	-0.74	3618958830	204264	14.95	17710	18200	17310	22700	12240	17480	17717.07	2.95	0	-3199	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	4872	0.00	0.00	12	0.73	0.00	0.00	27585	20240523	-37.10	8234	20240329	110.71	27585	-37.10	20240523	8234	110.71	20240329	33100	-47.58	20240523	9880	75.61	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
73	20240820	091257	57	100.00	KOSPI		건설업	N	N	N	N		N	17850	370	2	2.12	1554074130	86606	6.34	17710	18200	17660	22700	12240	17480	17944.21	2.95	0	8328	20500	18990	18190	16680	15880	18590	16280	56	5220	200	12230	10	1	28078201	5012	0.00	0.00	12	0.31	0.00	0.00	27585	20240523	-35.29	8234	20240329	116.78	27585	-35.29	20240523	8234	116.78	20240329	33100	-46.07	20240523	9880	80.67	20240329	2.86	N	475150	200	56 억		829227	N	N	194	N	00	N
74	20240819	161243	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	20	2	0.11	25024764250	1358736	100.71	18150	19700	17390	22650	12230	17460	18422.64	3.80	0	-237300	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	4908	0.00	0.00	12	4.84	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.88	N	475150	200	56 억		1067920	N	N	194	N	00	N
75	20240819	151254	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	20	2	0.11	24640916170	1336788	99.08	18150	19700	17390	22650	12230	17460	18437.49	3.80	0	-239834	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	4908	0.00	0.00	12	4.76	0.00	0.00	27585	20240523	-36.63	8234	20240329	112.29	27585	-36.63	20240523	8234	112.29	20240329	33100	-47.19	20240523	9880	76.92	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
76	20240819	141253	57	100.00	KOSPI		건설업	N	N	N	N		N	17650	190	2	1.09	22969857290	1241407	92.01	18150	19700	17500	22650	12230	17460	18508.35	3.80	0	-243036	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	4956	0.00	0.00	12	4.42	0.00	0.00	27585	20240523	-36.02	8234	20240329	114.36	27585	-36.02	20240523	8234	114.36	20240329	33100	-46.68	20240523	9880	78.64	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
77	20240819	131251	57	100.00	KOSPI		건설업	N	N	N	N		N	17670	210	2	1.20	21962307900	1184277	87.78	18150	19700	17550	22650	12230	17460	18550.65	3.80	0	-228672	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	4961	0.00	0.00	12	4.22	0.00	0.00	27585	20240523	-35.94	8234	20240329	114.60	27585	-35.94	20240523	8234	114.60	20240329	33100	-46.62	20240523	9880	78.85	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
78	20240819	121250	57	100.00	KOSPI		건설업	N	N	N	N		N	17630	170	2	0.97	20443569830	1098869	81.45	18150	19700	17550	22650	12230	17460	18610.72	3.80	0	-212909	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	4950	0.00	0.00	12	3.91	0.00	0.00	27585	20240523	-36.09	8234	20240329	114.11	27585	-36.09	20240523	8234	114.11	20240329	33100	-46.74	20240523	9880	78.44	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
79	20240819	111253	57	100.00	KOSPI		건설업	N	N	N	N		N	17810	350	2	2.00	18670854470	998690	74.02	18150	19700	17800	22650	12230	17460	18703.11	3.80	0	-196026	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	5001	0.00	0.00	12	3.56	0.00	0.00	27585	20240523	-35.44	8234	20240329	116.30	27585	-35.44	20240523	8234	116.30	20240329	33100	-46.19	20240523	9880	80.26	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
80	20240819	101250	57	100.00	KOSPI		건설업	N	N	N	N		N	18130	670	2	3.84	16403359110	873150	64.72	18150	19700	17990	22650	12230	17460	18795.96	3.80	0	-164747	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	5091	0.00	0.00	12	3.11	0.00	0.00	27585	20240523	-34.28	8234	20240329	120.18	27585	-34.28	20240523	8234	120.18	20240329	33100	-45.23	20240523	9880	83.50	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
81	20240819	091249	57	100.00	KOSPI		건설업	N	N	N	N		N	18770	1310	2	7.50	9205531840	487522	36.13	18150	19700	17990	22650	12230	17460	18900.72	3.80	0	-89785	18682	18071	17432	16821	16182	18376	17126	56	5190	200	12220	10	1	28078201	5270	0.00	0.00	12	1.74	0.00	0.00	27585	20240523	-31.96	8234	20240329	127.96	27585	-31.96	20240523	8234	127.96	20240329	33100	-43.29	20240523	9880	89.98	20240329	2.88	N	475150	200	56 억		1067920	N	N	534	N	00	N
82	20240816	161238	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	850	2	4.23	33318872350	1582104	67.56	20150	21650	20150	26100	14100	20100	21073.46	3.17	0	177394	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5882	0.00	0.00	12	5.63	0.00	0.00	33100	20240523	-36.71	9880	20240329	112.04	33100	-36.71	20240523	9880	112.04	20240329	33100	-36.71	20240523	9880	112.04	20240329	2.88	N	475150	200	56 억		888967	N	N	534	N	00	N
83	20240816	151249	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	1100	2	5.47	31492306900	1495233	63.85	20150	21650	20150	26100	14100	20100	21075.60	3.17	0	186443	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5953	0.00	0.00	12	5.33	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
84	20240816	141250	57	100.00	KOSPI		건설업	N	N	N	N		N	21150	1050	2	5.22	27829262900	1322546	56.47	20150	21650	20150	26100	14100	20100	21057.49	3.17	0	178472	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5939	0.00	0.00	12	4.71	0.00	0.00	33100	20240523	-36.10	9880	20240329	114.07	33100	-36.10	20240523	9880	114.07	20240329	33100	-36.10	20240523	9880	114.07	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
85	20240816	131251	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	1000	2	4.98	26339292300	1251938	53.46	20150	21650	20150	26100	14100	20100	21054.94	3.17	0	170676	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5925	0.00	0.00	12	4.46	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
86	20240816	121243	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	1100	2	5.47	24557962550	1167439	49.85	20150	21650	20150	26100	14100	20100	21053.01	3.17	0	188563	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5953	0.00	0.00	12	4.16	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
87	20240816	111249	57	100.00	KOSPI		건설업	N	N	N	N		N	21250	1150	2	5.72	22018797600	1048234	44.76	20150	21650	20150	26100	14100	20100	21024.25	3.17	0	169916	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5967	0.00	0.00	12	3.73	0.00	0.00	33100	20240523	-35.80	9880	20240329	115.08	33100	-35.80	20240523	9880	115.08	20240329	33100	-35.80	20240523	9880	115.08	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
88	20240816	101244	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	1000	2	4.98	17944743100	855866	36.55	20150	21650	20150	26100	14100	20100	20988.71	3.17	0	135037	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5925	0.00	0.00	12	3.05	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
89	20240816	091247	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	800	2	3.98	6042337150	292787	12.50	20150	21200	20150	26100	14100	20100	20679.12	3.17	0	39432	22426	21262	20236	19072	18046	21845	19655	56	6000	200	14070	50	1	28078201	5868	0.00	0.00	12	1.04	0.00	0.00	33100	20240523	-36.86	9880	20240329	111.54	33100	-36.86	20240523	9880	111.54	20240329	33100	-36.86	20240523	9880	111.54	20240329	2.88	N	475150	200	56 억		888967	N	N	1	N	00	N
90	20240814	161248	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	1120	2	5.90	47114218460	2320551	399.12	19330	21400	19210	24650	13290	18980	20303.53	2.81	0	100063	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5644	0.00	0.00	12	8.26	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.94	N	475150	200	56 억		789825	N	N	1	N	00	N
91	20240814	151249	57	100.00	KOSPI		건설업	N	N	N	N		N	20050	1070	2	5.64	46247831260	2277524	391.72	19330	21400	19210	24650	13290	18980	20306.19	2.81	0	98837	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5630	0.00	0.00	12	8.11	0.00	0.00	33100	20240523	-39.43	9880	20240329	102.94	33100	-39.43	20240523	9880	102.94	20240329	33100	-39.43	20240523	9880	102.94	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
92	20240814	141256	57	100.00	KOSPI		건설업	N	N	N	N		N	20250	1270	2	6.69	42185060910	2076895	357.22	19330	21400	19210	24650	13290	18980	20311.60	2.81	0	35269	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5686	0.00	0.00	12	7.40	0.00	0.00	33100	20240523	-38.82	9880	20240329	104.96	33100	-38.82	20240523	9880	104.96	20240329	33100	-38.82	20240523	9880	104.96	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
93	20240814	131251	57	100.00	KOSPI		건설업	N	N	N	N		N	20150	1170	2	6.16	39234078890	1930065	331.96	19330	21400	19210	24650	13290	18980	20327.85	2.81	0	34437	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5658	0.00	0.00	12	6.87	0.00	0.00	33100	20240523	-39.12	9880	20240329	103.95	33100	-39.12	20240523	9880	103.95	20240329	33100	-39.12	20240523	9880	103.95	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
94	20240814	121241	57	100.00	KOSPI		건설업	N	N	N	N		N	19980	1000	2	5.27	38136660840	1875167	322.52	19330	21400	19210	24650	13290	18980	20337.74	2.81	0	25547	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	10	1	28078201	5610	0.00	0.00	12	6.68	0.00	0.00	33100	20240523	-39.64	9880	20240329	102.23	33100	-39.64	20240523	9880	102.23	20240329	33100	-39.64	20240523	9880	102.23	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
95	20240814	111238	57	100.00	KOSPI		건설업	N	N	N	N		N	20050	1070	2	5.64	36561521310	1796710	309.03	19330	21400	19210	24650	13290	18980	20349.15	2.81	0	1022	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5630	0.00	0.00	12	6.40	0.00	0.00	33100	20240523	-39.43	9880	20240329	102.94	33100	-39.43	20240523	9880	102.94	20240329	33100	-39.43	20240523	9880	102.94	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
96	20240814	101236	57	100.00	KOSPI		건설업	N	N	N	N		N	19890	910	2	4.79	32937873500	1615299	277.82	19330	21400	19210	24650	13290	18980	20391.19	2.81	0	-23296	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	10	1	28078201	5585	0.00	0.00	12	5.75	0.00	0.00	33100	20240523	-39.91	9880	20240329	101.32	33100	-39.91	20240523	9880	101.32	20240329	33100	-39.91	20240523	9880	101.32	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
97	20240814	091310	57	100.00	KOSPI		건설업	N	N	N	N		N	20150	1170	2	6.16	4930227350	250653	43.11	19330	20250	19210	24650	13290	18980	19669.53	2.81	0	63558	20080	19530	18650	18100	17220	19090	17660	56	5670	200	13280	50	1	28078201	5658	0.00	0.00	12	0.89	0.00	0.00	33100	20240523	-39.12	9880	20240329	103.95	33100	-39.12	20240523	9880	103.95	20240329	33100	-39.12	20240523	9880	103.95	20240329	2.94	N	475150	200	56 억		789825	N	N	42	N	00	N
98	20240813	161229	57	100.00	KOSPI		건설업	N	N	N	N		N	18980	-20	5	-0.11	10784986860	575295	102.95	19200	19200	17770	24700	13300	19000	18746.49	2.57	0	71995	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5329	0.00	0.00	12	2.05	0.00	0.00	33100	20240523	-42.66	9880	20240329	92.11	33100	-42.66	20240523	9880	92.11	20240329	33100	-42.66	20240523	9880	92.11	20240329	2.81	N	475150	200	56 억		722490	N	N	42	N	00	N
99	20240813	151239	57	100.00	KOSPI		건설업	N	N	N	N		N	19020	20	2	0.11	10261982520	547775	98.02	19200	19200	17770	24700	13300	19000	18733.85	2.57	0	73564	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5340	0.00	0.00	12	1.95	0.00	0.00	33100	20240523	-42.54	9880	20240329	92.51	33100	-42.54	20240523	9880	92.51	20240329	33100	-42.54	20240523	9880	92.51	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
100	20240813	141233	57	100.00	KOSPI		건설업	N	N	N	N		N	18770	-230	5	-1.21	8741364190	467741	83.70	19200	19200	17770	24700	13300	19000	18688.35	2.57	0	75869	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5270	0.00	0.00	12	1.67	0.00	0.00	33100	20240523	-43.29	9880	20240329	89.98	33100	-43.29	20240523	9880	89.98	20240329	33100	-43.29	20240523	9880	89.98	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
101	20240813	131234	57	100.00	KOSPI		건설업	N	N	N	N		N	18660	-340	5	-1.79	8138503250	435618	77.95	19200	19200	17770	24700	13300	19000	18682.53	2.57	0	74574	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5239	0.00	0.00	12	1.55	0.00	0.00	33100	20240523	-43.63	9880	20240329	88.87	33100	-43.63	20240523	9880	88.87	20240329	33100	-43.63	20240523	9880	88.87	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
102	20240813	121229	57	100.00	KOSPI		건설업	N	N	N	N		N	18770	-230	5	-1.21	7455273570	399223	71.44	19200	19200	17770	24700	13300	19000	18674.31	2.57	0	71352	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5270	0.00	0.00	12	1.42	0.00	0.00	33100	20240523	-43.29	9880	20240329	89.98	33100	-43.29	20240523	9880	89.98	20240329	33100	-43.29	20240523	9880	89.98	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
103	20240813	111226	57	100.00	KOSPI		건설업	N	N	N	N		N	18760	-240	5	-1.26	6828417030	365665	65.43	19200	19200	17770	24700	13300	19000	18673.81	2.57	0	62136	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5267	0.00	0.00	12	1.30	0.00	0.00	33100	20240523	-43.32	9880	20240329	89.88	33100	-43.32	20240523	9880	89.88	20240329	33100	-43.32	20240523	9880	89.88	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
104	20240813	101224	57	100.00	KOSPI		건설업	N	N	N	N		N	18520	-480	5	-2.53	5346310190	286509	51.27	19200	19200	17770	24700	13300	19000	18659.97	2.57	0	51687	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5200	0.00	0.00	12	1.02	0.00	0.00	33100	20240523	-44.05	9880	20240329	87.45	33100	-44.05	20240523	9880	87.45	20240329	33100	-44.05	20240523	9880	87.45	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
105	20240813	091230	57	100.00	KOSPI		건설업	N	N	N	N		N	18850	-150	5	-0.79	938097530	49364	8.83	19200	19200	18810	24700	13300	19000	19003.69	2.57	0	-2690	19526	19262	19056	18792	18586	19395	18925	56	5700	200	13300	10	1	28078201	5293	0.00	0.00	12	0.18	0.00	0.00	33100	20240523	-43.05	9880	20240329	90.79	33100	-43.05	20240523	9880	90.79	20240329	33100	-43.05	20240523	9880	90.79	20240329	2.81	N	475150	200	56 억		722490	N	N	0	N	00	N
106	20240812	161213	57	100.00	KOSPI		건설업	N	N	N	N		N	19000	240	2	1.28	10524345270	550966	22.01	18850	19320	18850	24350	13140	18760	19102.14	2.37	0	65190	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5335	0.00	0.00	12	1.96	0.00	0.00	33100	20240523	-42.60	9880	20240329	92.31	33100	-42.60	20240523	9880	92.31	20240329	33100	-42.60	20240523	9880	92.31	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
107	20240812	151220	57	100.00	KOSPI		건설업	N	N	N	N		N	19010	250	2	1.33	9943621720	520430	20.79	18850	19320	18850	24350	13140	18760	19106.88	2.37	0	65620	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5338	0.00	0.00	12	1.85	0.00	0.00	33100	20240523	-42.57	9880	20240329	92.41	33100	-42.57	20240523	9880	92.41	20240329	33100	-42.57	20240523	9880	92.41	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
108	20240812	141218	57	100.00	KOSPI		건설업	N	N	N	N		N	19040	280	2	1.49	8786771960	459646	18.36	18850	19320	18850	24350	13140	18760	19116.78	2.37	0	60719	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5346	0.00	0.00	12	1.64	0.00	0.00	33100	20240523	-42.48	9880	20240329	92.71	33100	-42.48	20240523	9880	92.71	20240329	33100	-42.48	20240523	9880	92.71	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
109	20240812	131213	57	100.00	KOSPI		건설업	N	N	N	N		N	19100	340	2	1.81	7910981800	413724	16.53	18850	19320	18850	24350	13140	18760	19121.84	2.37	0	55927	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5363	0.00	0.00	12	1.47	0.00	0.00	33100	20240523	-42.30	9880	20240329	93.32	33100	-42.30	20240523	9880	93.32	20240329	33100	-42.30	20240523	9880	93.32	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
110	20240812	121216	57	100.00	KOSPI		건설업	N	N	N	N		N	19140	380	2	2.03	7422835440	388202	15.51	18850	19320	18850	24350	13140	18760	19121.53	2.37	0	50373	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5374	0.00	0.00	12	1.38	0.00	0.00	33100	20240523	-42.18	9880	20240329	93.72	33100	-42.18	20240523	9880	93.72	20240329	33100	-42.18	20240523	9880	93.72	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
111	20240812	111217	57	100.00	KOSPI		건설업	N	N	N	N		N	19210	450	2	2.40	6772895400	354214	14.15	18850	19320	18850	24350	13140	18760	19121.43	2.37	0	41607	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5394	0.00	0.00	12	1.26	0.00	0.00	33100	20240523	-41.96	9880	20240329	94.43	33100	-41.96	20240523	9880	94.43	20240329	33100	-41.96	20240523	9880	94.43	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
112	20240812	101203	57	100.00	KOSPI		건설업	N	N	N	N		N	19080	320	2	1.71	5476536300	286606	11.45	18850	19320	18850	24350	13140	18760	19108.85	2.37	0	24622	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5357	0.00	0.00	12	1.02	0.00	0.00	33100	20240523	-42.36	9880	20240329	93.12	33100	-42.36	20240523	9880	93.12	20240329	33100	-42.36	20240523	9880	93.12	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
113	20240812	091204	57	100.00	KOSPI		건설업	N	N	N	N		N	19240	480	2	2.56	2447344070	128270	5.12	18850	19310	18850	24350	13140	18760	19080.89	2.37	0	4566	21273	20016	19143	17886	17013	20645	18515	56	5590	200	13130	10	1	28078201	5402	0.00	0.00	12	0.46	0.00	0.00	33100	20240523	-41.87	9880	20240329	94.74	33100	-41.87	20240523	9880	94.74	20240329	33100	-41.87	20240523	9880	94.74	20240329	2.89	N	475150	200	56 억		666482	N	N	2	N	00	N
114	20240809	161154	57	100.00	KOSPI		건설업	N	N	N	N		N	18760	1270	2	7.26	47834101460	2490632	298.75	18570	20400	18270	22700	12250	17490	19205.90	2.51	0	-37639	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5267	0.00	0.00	12	8.87	0.00	0.00	33100	20240523	-43.32	9880	20240329	89.88	33100	-43.32	20240523	9880	89.88	20240329	33100	-43.32	20240523	9880	89.88	20240329	2.92	N	475150	200	56 억		705423	N	N	2	N	00	N
115	20240809	151226	57	100.00	KOSPI		건설업	N	N	N	N		N	18780	1290	2	7.38	46924156120	2442138	292.93	18570	20400	18270	22700	12250	17490	19214.38	2.51	0	-41568	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5273	0.00	0.00	12	8.70	0.00	0.00	33100	20240523	-43.26	9880	20240329	90.08	33100	-43.26	20240523	9880	90.08	20240329	33100	-43.26	20240523	9880	90.08	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
116	20240809	141234	57	100.00	KOSPI		건설업	N	N	N	N		N	18720	1230	2	7.03	45161288420	2348327	281.68	18570	20400	18270	22700	12250	17490	19231.26	2.51	0	-76377	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5256	0.00	0.00	12	8.36	0.00	0.00	33100	20240523	-43.44	9880	20240329	89.47	33100	-43.44	20240523	9880	89.47	20240329	33100	-43.44	20240523	9880	89.47	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
117	20240809	131220	57	100.00	KOSPI		건설업	N	N	N	N		N	18740	1250	2	7.15	43462971690	2257507	270.78	18570	20400	18270	22700	12250	17490	19252.64	2.51	0	-96383	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5262	0.00	0.00	12	8.04	0.00	0.00	33100	20240523	-43.38	9880	20240329	89.68	33100	-43.38	20240523	9880	89.68	20240329	33100	-43.38	20240523	9880	89.68	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
118	20240809	121220	57	100.00	KOSPI		건설업	N	N	N	N		N	19050	1560	2	8.92	40849435770	2119253	254.20	18570	20400	18270	22700	12250	17490	19275.39	2.51	0	-80699	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5349	0.00	0.00	12	7.55	0.00	0.00	33100	20240523	-42.45	9880	20240329	92.81	33100	-42.45	20240523	9880	92.81	20240329	33100	-42.45	20240523	9880	92.81	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
119	20240809	111213	57	100.00	KOSPI		건설업	N	N	N	N		N	18910	1420	2	8.12	36090719110	1870356	224.35	18570	20400	18270	22700	12250	17490	19296.18	2.51	0	-86860	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5310	0.00	0.00	12	6.66	0.00	0.00	33100	20240523	-42.87	9880	20240329	91.40	33100	-42.87	20240523	9880	91.40	20240329	33100	-42.87	20240523	9880	91.40	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
120	20240809	101217	57	100.00	KOSPI		건설업	N	N	N	N		N	18800	1310	2	7.49	32902847310	1700915	204.02	18570	20400	18270	22700	12250	17490	19344.20	2.51	0	-118215	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5279	0.00	0.00	12	6.06	0.00	0.00	33100	20240523	-43.20	9880	20240329	90.28	33100	-43.20	20240523	9880	90.28	20240329	33100	-43.20	20240523	9880	90.28	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
121	20240809	091218	57	100.00	KOSPI		건설업	N	N	N	N		N	19690	2200	2	12.58	7406039240	394624	47.33	18570	19700	18270	22700	12250	17490	18767.33	2.51	0	35208	18890	18190	17440	16740	15990	18540	17090	56	5210	200	12240	10	1	28078201	5529	0.00	0.00	12	1.41	0.00	0.00	33100	20240523	-40.51	9880	20240329	99.29	33100	-40.51	20240523	9880	99.29	20240329	33100	-40.51	20240523	9880	99.29	20240329	2.92	N	475150	200	56 억		705423	N	N	105	N	00	N
122	20240808	161153	57	100.00	KOSPI		건설업	N	N	N	N		N	17490	240	2	1.39	14528417010	826965	78.54	17080	18140	16690	22400	12080	17250	17568.67	2.51	0	-561	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4911	0.00	0.00	12	2.95	0.00	0.00	33100	20240523	-47.16	9880	20240329	77.02	33100	-47.16	20240523	9880	77.02	20240329	33100	-47.16	20240523	9880	77.02	20240329	3.02	N	475150	200	56 억		705365	N	N	105	N	00	N
123	20240808	151211	57	100.00	KOSPI		건설업	N	N	N	N		N	17470	220	2	1.28	14187926400	807501	76.69	17080	18140	16690	22400	12080	17250	17570.44	2.51	0	-6144	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4905	0.00	0.00	12	2.88	0.00	0.00	33100	20240523	-47.22	9880	20240329	76.82	33100	-47.22	20240523	9880	76.82	20240329	33100	-47.22	20240523	9880	76.82	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
124	20240808	141211	57	100.00	KOSPI		건설업	N	N	N	N		N	17630	380	2	2.20	13303082580	757007	71.89	17080	18140	16690	22400	12080	17250	17573.56	2.51	0	-7828	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4950	0.00	0.00	12	2.70	0.00	0.00	33100	20240523	-46.74	9880	20240329	78.44	33100	-46.74	20240523	9880	78.44	20240329	33100	-46.74	20240523	9880	78.44	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
125	20240808	131209	57	100.00	KOSPI		건설업	N	N	N	N		N	17570	320	2	1.86	12620049040	718066	68.20	17080	18140	16690	22400	12080	17250	17575.37	2.51	0	-10409	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4933	0.00	0.00	12	2.56	0.00	0.00	33100	20240523	-46.92	9880	20240329	77.83	33100	-46.92	20240523	9880	77.83	20240329	33100	-46.92	20240523	9880	77.83	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
126	20240808	121211	57	100.00	KOSPI		건설업	N	N	N	N		N	17430	180	2	1.04	11913707930	677974	64.39	17080	18140	16690	22400	12080	17250	17572.84	2.51	0	-13332	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4894	0.00	0.00	12	2.41	0.00	0.00	33100	20240523	-47.34	9880	20240329	76.42	33100	-47.34	20240523	9880	76.42	20240329	33100	-47.34	20240523	9880	76.42	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
127	20240808	111210	57	100.00	KOSPI		건설업	N	N	N	N		N	17590	340	2	1.97	10939245570	622202	59.09	17080	18140	16690	22400	12080	17250	17581.87	2.51	0	-18534	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4939	0.00	0.00	12	2.22	0.00	0.00	33100	20240523	-46.86	9880	20240329	78.04	33100	-46.86	20240523	9880	78.04	20240329	33100	-46.86	20240523	9880	78.04	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
128	20240808	101204	57	100.00	KOSPI		건설업	N	N	N	N		N	17450	200	2	1.16	4968141680	286786	27.24	17080	17820	16690	22400	12080	17250	17323.69	2.51	0	24513	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4900	0.00	0.00	12	1.02	0.00	0.00	33100	20240523	-47.28	9880	20240329	76.62	33100	-47.28	20240523	9880	76.62	20240329	33100	-47.28	20240523	9880	76.62	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
129	20240808	091156	57	100.00	KOSPI		건설업	N	N	N	N		N	17520	270	2	1.57	2457492450	141988	13.48	17080	17820	16690	22400	12080	17250	17308.03	2.51	0	24950	18936	18092	17296	16452	15656	18515	16875	56	5150	200	12070	10	1	28078201	4919	0.00	0.00	12	0.51	0.00	0.00	33100	20240523	-47.07	9880	20240329	77.33	33100	-47.07	20240523	9880	77.33	20240329	33100	-47.07	20240523	9880	77.33	20240329	3.02	N	475150	200	56 억		705365	N	N	0	N	00	N
130	20240807	161141	57	100.00	KOSPI		건설업	N	N	N	N		N	17250	550	2	3.29	18195068610	1044949	34.94	16900	18140	16500	21700	11690	16700	17412.79	2.38	0	36595	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4843	0.00	0.00	12	3.72	0.00	0.00	33100	20240523	-47.89	9880	20240329	74.60	33100	-47.89	20240523	9880	74.60	20240329	33100	-47.89	20240523	9880	74.60	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
131	20240807	151158	57	100.00	KOSPI		건설업	N	N	N	N		N	17290	590	2	3.53	17744647520	1018862	34.07	16900	18140	16500	21700	11690	16700	17416.43	2.38	0	28143	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4855	0.00	0.00	12	3.63	0.00	0.00	33100	20240523	-47.76	9880	20240329	75.00	33100	-47.76	20240523	9880	75.00	20240329	33100	-47.76	20240523	9880	75.00	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
132	20240807	141202	57	100.00	KOSPI		건설업	N	N	N	N		N	17390	690	2	4.13	16879336600	969080	32.40	16900	18140	16500	21700	11690	16700	17418.20	2.38	0	22715	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4883	0.00	0.00	12	3.45	0.00	0.00	33100	20240523	-47.46	9880	20240329	76.01	33100	-47.46	20240523	9880	76.01	20240329	33100	-47.46	20240523	9880	76.01	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
133	20240807	131155	57	100.00	KOSPI		건설업	N	N	N	N		N	17590	890	2	5.33	15805813570	907573	30.35	16900	18140	16500	21700	11690	16700	17415.79	2.38	0	7597	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4939	0.00	0.00	12	3.23	0.00	0.00	33100	20240523	-46.86	9880	20240329	78.04	33100	-46.86	20240523	9880	78.04	20240329	33100	-46.86	20240523	9880	78.04	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
134	20240807	121158	57	100.00	KOSPI		건설업	N	N	N	N		N	17360	660	2	3.95	14087844410	809572	27.07	16900	18140	16500	21700	11690	16700	17401.95	2.38	0	-24080	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4874	0.00	0.00	12	2.88	0.00	0.00	33100	20240523	-47.55	9880	20240329	75.71	33100	-47.55	20240523	9880	75.71	20240329	33100	-47.55	20240523	9880	75.71	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
135	20240807	111156	57	100.00	KOSPI		건설업	N	N	N	N		N	17410	710	2	4.25	13261701570	761853	25.47	16900	18140	16500	21700	11690	16700	17407.54	2.38	0	-28957	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4888	0.00	0.00	12	2.71	0.00	0.00	33100	20240523	-47.40	9880	20240329	76.21	33100	-47.40	20240523	9880	76.21	20240329	33100	-47.40	20240523	9880	76.21	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
136	20240807	101148	57	100.00	KOSPI		건설업	N	N	N	N		N	17210	510	2	3.05	11794864710	677097	22.64	16900	18140	16500	21700	11690	16700	17420.19	2.38	0	-52138	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4832	0.00	0.00	12	2.41	0.00	0.00	33100	20240523	-48.01	9880	20240329	74.19	33100	-48.01	20240523	9880	74.19	20240329	33100	-48.01	20240523	9880	74.19	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
137	20240807	091237	57	100.00	KOSPI		건설업	N	N	N	N		N	17170	470	2	2.81	2636224550	156662	5.24	16900	17210	16500	21700	11690	16700	16827.80	2.38	0	2485	19880	18290	16050	14460	12220	19085	15255	56	5000	200	11690	10	1	28078201	4821	0.00	0.00	12	0.56	0.00	0.00	33100	20240523	-48.13	9880	20240329	73.79	33100	-48.13	20240523	9880	73.79	20240329	33100	-48.13	20240523	9880	73.79	20240329	3.31	N	475150	200	56 억		667393	N	N	3	N	00	N
138	20240806	161133	57	100.00	KOSPI		건설업	N	N	N	N		N	16700	2940	2	21.37	49269256210	2969715	350.31	13810	17640	13810	17880	9640	13760	16590.39	2.52	0	-41902	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4689	0.00	0.00	12	10.58	0.00	0.00	33100	20240523	-49.55	9880	20240329	69.03	33100	-49.55	20240523	9880	69.03	20240329	33100	-49.55	20240523	9880	69.03	20240329	3.36	N	475150	200	56 억		706216	N	N	3	N	00	N
139	20240806	151152	57	100.00	KOSPI		건설업	N	N	N	N		N	16720	2960	2	21.51	48262131690	2909524	343.21	13810	17640	13810	17880	9640	13760	16587.64	2.52	0	-51345	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4695	0.00	0.00	12	10.36	0.00	0.00	33100	20240523	-49.49	9880	20240329	69.23	33100	-49.49	20240523	9880	69.23	20240329	33100	-49.49	20240523	9880	69.23	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
140	20240806	141145	57	100.00	KOSPI		건설업	N	N	N	N		N	17010	3250	2	23.62	43441333570	2625142	309.66	13810	17640	13810	17880	9640	13760	16548.18	2.52	0	-50559	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4776	0.00	0.00	12	9.35	0.00	0.00	33100	20240523	-48.61	9880	20240329	72.17	33100	-48.61	20240523	9880	72.17	20240329	33100	-48.61	20240523	9880	72.17	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
141	20240806	131149	57	100.00	KOSPI		건설업	N	N	N	N		N	17140	3380	2	24.56	37788665620	2296203	270.86	13810	17640	13810	17880	9640	13760	16457.02	2.52	0	-30959	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4813	0.00	0.00	12	8.18	0.00	0.00	33100	20240523	-48.22	9880	20240329	73.48	33100	-48.22	20240523	9880	73.48	20240329	33100	-48.22	20240523	9880	73.48	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
142	20240806	121150	57	100.00	KOSPI		건설업	N	N	N	N		N	16730	2970	2	21.58	31814001550	1945143	229.45	13810	17640	13810	17880	9640	13760	16355.61	2.52	0	-71174	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4697	0.00	0.00	12	6.93	0.00	0.00	33100	20240523	-49.46	9880	20240329	69.33	33100	-49.46	20240523	9880	69.33	20240329	33100	-49.46	20240523	9880	69.33	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
143	20240806	111138	57	100.00	KOSPI		건설업	N	N	N	N		N	16160	2400	2	17.44	28403802650	1739569	205.20	13810	17640	13810	17880	9640	13760	16328.07	2.52	0	-76544	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4537	0.00	0.00	12	6.20	0.00	0.00	33100	20240523	-51.18	9880	20240329	63.56	33100	-51.18	20240523	9880	63.56	20240329	33100	-51.18	20240523	9880	63.56	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
144	20240806	101138	57	100.00	KOSPI		건설업	N	N	N	N		N	16700	2940	2	21.37	21938721570	1341019	158.19	13810	17640	13810	17880	9640	13760	16359.74	2.52	0	-97151	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4689	0.00	0.00	12	4.78	0.00	0.00	33100	20240523	-49.55	9880	20240329	69.03	33100	-49.55	20240523	9880	69.03	20240329	33100	-49.55	20240523	9880	69.03	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
145	20240806	091146	57	100.00	KOSPI		건설업	N	N	N	N		N	14620	860	2	6.25	2322506920	161480	19.05	13810	14970	13810	17880	9640	13760	14382.63	2.52	0	-17801	17106	15432	14116	12442	11126	14775	11785	56	4120	200	9630	10	1	28078201	4105	0.00	0.00	12	0.58	0.00	0.00	33100	20240523	-55.83	9880	20240329	47.98	33100	-55.83	20240523	9880	47.98	20240329	33100	-55.83	20240523	9880	47.98	20240329	3.36	N	475150	200	56 억		706216	N	N	314	N	00	N
146	20240805	161118	58	100.00	KOSPI		건설업	N	N	N	N		N	13760	-2530	5	-15.53	12340082310	847747	167.75	15730	15790	12800	21150	11410	16290	14557.80	1.94	0	160974	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	3864	0.00	0.00	12	3.02	0.00	0.00	33100	20240523	-58.43	9880	20240329	39.27	33100	-58.43	20240523	9880	39.27	20240329	33100	-58.43	20240523	9880	39.27	20240329	3.40	N	475150	200	56 억		545834	N	N	314	N	00	N
147	20240805	151138	57	100.00	KOSPI		건설업	N	N	N	N		N	13650	-2640	5	-16.21	11540978760	789457	156.22	15730	15790	12800	21150	11410	16290	14618.87	1.94	0	146384	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	3833	0.00	0.00	12	2.81	0.00	0.00	33100	20240523	-58.76	9880	20240329	38.16	33100	-58.76	20240523	9880	38.16	20240329	33100	-58.76	20240523	9880	38.16	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
148	20240805	141138	57	100.00	KOSPI		건설업	N	N	N	N		N	14200	-2090	5	-12.83	9293154450	622326	123.15	15730	15790	14180	21150	11410	16290	14932.93	1.94	0	116193	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	3987	0.00	0.00	12	2.22	0.00	0.00	33100	20240523	-57.10	9880	20240329	43.72	33100	-57.10	20240523	9880	43.72	20240329	33100	-57.10	20240523	9880	43.72	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
149	20240805	131139	57	100.00	KOSPI		건설업	N	N	N	N		N	14530	-1760	5	-10.80	7790353920	517595	102.42	15730	15790	14190	21150	11410	16290	15051.05	1.94	0	83890	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	4080	0.00	0.00	12	1.84	0.00	0.00	33100	20240523	-56.10	9880	20240329	47.06	33100	-56.10	20240523	9880	47.06	20240329	33100	-56.10	20240523	9880	47.06	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
150	20240805	121133	57	100.00	KOSPI		건설업	N	N	N	N		N	14850	-1440	5	-8.84	6338576320	418716	82.86	15730	15790	14800	21150	11410	16290	15138.11	1.94	0	65050	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	4170	0.00	0.00	12	1.49	0.00	0.00	33100	20240523	-55.14	9880	20240329	50.30	33100	-55.14	20240523	9880	50.30	20240329	33100	-55.14	20240523	9880	50.30	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
151	20240805	111131	57	100.00	KOSPI		건설업	N	N	N	N		N	14940	-1350	5	-8.29	5464627900	359999	71.24	15730	15790	14940	21150	11410	16290	15179.55	1.94	0	55171	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	4195	0.00	0.00	12	1.28	0.00	0.00	33100	20240523	-54.86	9880	20240329	51.21	33100	-54.86	20240523	9880	51.21	20240329	33100	-54.86	20240523	9880	51.21	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
152	20240805	101128	57	100.00	KOSPI		건설업	N	N	N	N		N	15080	-1210	5	-7.43	4190013640	275329	54.48	15730	15790	15000	21150	11410	16290	15218.19	1.94	0	64096	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	4234	0.00	0.00	12	0.98	0.00	0.00	33100	20240523	-54.44	9880	20240329	52.63	33100	-54.44	20240523	9880	52.63	20240329	33100	-54.44	20240523	9880	52.63	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
153	20240805	091121	57	100.00	KOSPI		건설업	N	N	N	N		N	15120	-1170	5	-7.18	1896680150	124034	24.54	15730	15790	15000	21150	11410	16290	15291.57	1.94	0	48994	17556	16922	16576	15942	15596	16750	15770	56	4860	200	11400	10	1	28078201	4245	0.00	0.00	12	0.44	0.00	0.00	33100	20240523	-54.32	9880	20240329	53.04	33100	-54.32	20240523	9880	53.04	20240329	33100	-54.32	20240523	9880	53.04	20240329	3.40	N	475150	200	56 억		545834	N	N	0	N	00	N
154	20240802	161112	57	100.00	KOSPI		건설업	N	N	N	N		N	16290	-1330	5	-7.55	8354770690	500587	116.60	17140	17210	16230	22900	12340	17620	16691.53	2.41	0	-131659	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4574	0.00	0.00	12	1.78	0.00	0.00	33100	20240523	-50.79	9880	20240329	64.88	33100	-50.79	20240523	9880	64.88	20240329	33100	-50.79	20240523	9880	64.88	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
155	20240802	151112	57	100.00	KOSPI		건설업	N	N	N	N		N	16350	-1270	5	-7.21	7895082200	472378	110.03	17140	17210	16230	22900	12340	17620	16712.98	2.41	0	-125148	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4591	0.00	0.00	12	1.68	0.00	0.00	33100	20240523	-50.60	9880	20240329	65.49	33100	-50.60	20240523	9880	65.49	20240329	33100	-50.60	20240523	9880	65.49	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
156	20240802	141113	57	100.00	KOSPI		건설업	N	N	N	N		N	16520	-1100	5	-6.24	6407822400	381871	88.95	17140	17210	16500	22900	12340	17620	16779.49	2.41	0	-104624	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4639	0.00	0.00	12	1.36	0.00	0.00	33100	20240523	-50.09	9880	20240329	67.21	33100	-50.09	20240523	9880	67.21	20240329	33100	-50.09	20240523	9880	67.21	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
157	20240802	131113	57	100.00	KOSPI		건설업	N	N	N	N		N	16560	-1060	5	-6.02	5759445160	342695	79.82	17140	17210	16500	22900	12340	17620	16805.71	2.41	0	-97277	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4650	0.00	0.00	12	1.22	0.00	0.00	33100	20240523	-49.97	9880	20240329	67.61	33100	-49.97	20240523	9880	67.61	20240329	33100	-49.97	20240523	9880	67.61	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
158	20240802	121113	57	100.00	KOSPI		건설업	N	N	N	N		N	16600	-1020	5	-5.79	5067105430	300972	70.10	17140	17210	16500	22900	12340	17620	16835.12	2.41	0	-89618	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4661	0.00	0.00	12	1.07	0.00	0.00	33100	20240523	-49.85	9880	20240329	68.02	33100	-49.85	20240523	9880	68.02	20240329	33100	-49.85	20240523	9880	68.02	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
159	20240802	111113	57	100.00	KOSPI		건설업	N	N	N	N		N	16820	-800	5	-4.54	3608702880	213290	49.68	17140	17210	16800	22900	12340	17620	16918.37	2.41	0	-75153	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4723	0.00	0.00	12	0.76	0.00	0.00	33100	20240523	-49.18	9880	20240329	70.24	33100	-49.18	20240523	9880	70.24	20240329	33100	-49.18	20240523	9880	70.24	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
160	20240802	101109	57	100.00	KOSPI		건설업	N	N	N	N		N	16860	-760	5	-4.31	2963835420	174971	40.75	17140	17210	16810	22900	12340	17620	16937.99	2.41	0	-62297	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4734	0.00	0.00	12	0.62	0.00	0.00	33100	20240523	-49.06	9880	20240329	70.65	33100	-49.06	20240523	9880	70.65	20240329	33100	-49.06	20240523	9880	70.65	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
161	20240802	091116	57	100.00	KOSPI		건설업	N	N	N	N		N	17000	-620	5	-3.52	815243090	47797	11.13	17140	17210	16940	22900	12340	17620	17053.26	2.41	0	-19689	18613	18116	17753	17256	16893	18365	17505	56	5280	200	12330	10	1	28078201	4773	0.00	0.00	12	0.17	0.00	0.00	33100	20240523	-48.64	9880	20240329	72.06	33100	-48.64	20240523	9880	72.06	20240329	33100	-48.64	20240523	9880	72.06	20240329	3.48	N	475150	200	56 억		676902	N	N	33	N	00	N
162	20240801	161108	57	100.00	KOSPI		건설업	N	N	N	N		N	17620	320	2	1.85	7552609040	423928	139.97	17440	18250	17390	22450	12110	17300	17816.06	2.33	0	26441	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4947	0.00	0.00	12	1.51	0.00	0.00	33100	20240523	-46.77	9880	20240329	78.34	33100	-46.77	20240523	9880	78.34	20240329	33100	-46.77	20240523	9880	78.34	20240329	3.37	N	475150	200	56 억		655166	N	N	33	N	00	N
163	20240801	151135	57	100.00	KOSPI		건설업	N	N	N	N		N	17680	380	2	2.20	7324586520	411003	135.70	17440	18250	17390	22450	12110	17300	17821.25	2.33	0	28583	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4964	0.00	0.00	12	1.46	0.00	0.00	33100	20240523	-46.59	9880	20240329	78.95	33100	-46.59	20240523	9880	78.95	20240329	33100	-46.59	20240523	9880	78.95	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
164	20240801	141122	57	100.00	KOSPI		건설업	N	N	N	N		N	17760	460	2	2.66	6711111420	376481	124.30	17440	18250	17390	22450	12110	17300	17825.90	2.33	0	34622	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4987	0.00	0.00	12	1.34	0.00	0.00	33100	20240523	-46.34	9880	20240329	79.76	33100	-46.34	20240523	9880	79.76	20240329	33100	-46.34	20240523	9880	79.76	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
165	20240801	131112	57	100.00	KOSPI		건설업	N	N	N	N		N	17700	400	2	2.31	6276382540	351976	116.21	17440	18250	17390	22450	12110	17300	17831.85	2.33	0	38892	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4970	0.00	0.00	12	1.25	0.00	0.00	33100	20240523	-46.53	9880	20240329	79.15	33100	-46.53	20240523	9880	79.15	20240329	33100	-46.53	20240523	9880	79.15	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
166	20240801	121118	57	100.00	KOSPI		건설업	N	N	N	N		N	17730	430	2	2.49	5922811560	332025	109.62	17440	18250	17390	22450	12110	17300	17838.45	2.33	0	42876	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4978	0.00	0.00	12	1.18	0.00	0.00	33100	20240523	-46.44	9880	20240329	79.45	33100	-46.44	20240523	9880	79.45	20240329	33100	-46.44	20240523	9880	79.45	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
167	20240801	111116	57	100.00	KOSPI		건설업	N	N	N	N		N	17570	270	2	1.56	5531934870	309881	102.31	17440	18250	17390	22450	12110	17300	17851.80	2.33	0	40546	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4933	0.00	0.00	12	1.10	0.00	0.00	33100	20240523	-46.92	9880	20240329	77.83	33100	-46.92	20240523	9880	77.83	20240329	33100	-46.92	20240523	9880	77.83	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
168	20240801	101110	57	100.00	KOSPI		건설업	N	N	N	N		N	17620	320	2	1.85	4546050270	253796	83.80	17440	18250	17390	22450	12110	17300	17912.22	2.33	0	41963	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	4947	0.00	0.00	12	0.90	0.00	0.00	33100	20240523	-46.77	9880	20240329	78.34	33100	-46.77	20240523	9880	78.34	20240329	33100	-46.77	20240523	9880	78.34	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N
169	20240801	091102	57	100.00	KOSPI		건설업	N	N	N	N		N	17860	560	2	3.24	1108412820	62553	20.65	17440	17900	17390	22450	12110	17300	17719.58	2.33	0	13642	17693	17496	17173	16976	16653	17595	17075	56	5150	200	12110	10	1	28078201	5015	0.00	0.00	12	0.22	0.00	0.00	33100	20240523	-46.04	9880	20240329	80.77	33100	-46.04	20240523	9880	80.77	20240329	33100	-46.04	20240523	9880	80.77	20240329	3.37	N	475150	200	56 억		655166	N	N	0	N	00	N