KissMeData/013700/price/prices-20240701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160312	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	25	2	1.76	40225984	28233	123.09	1433	1453	1410	1849	997	1423	1424.79	0.68	678	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	654	24.97	0.76	12	0.06	58.00	1908.00	1750	20240412	-17.26	1330	20240725	8.87	1750	-17.26	20240412	1330	8.87	20240725	1750	-17.26	20240412	1330	8.87	20240725	0.35	N	013700	500	225 억	304799	N	N	73	N	N
3	20240731	150314	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	18	2	1.26	35439819	24917	108.63	1433	1453	1410	1849	997	1423	1422.31	0.68	786	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	651	24.84	0.76	12	0.06	58.00	1908.00	1750	20240412	-17.66	1330	20240725	8.35	1750	-17.66	20240412	1330	8.35	20240725	1750	-17.66	20240412	1330	8.35	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
4	20240731	140316	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	13	2	0.91	32545058	22903	99.85	1433	1453	1410	1849	997	1423	1421.00	0.68	786	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	648	24.76	0.75	12	0.05	58.00	1908.00	1750	20240412	-17.94	1330	20240725	7.97	1750	-17.94	20240412	1330	7.97	20240725	1750	-17.94	20240412	1330	7.97	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
5	20240731	130313	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	0	3	0.00	30487238	21463	93.57	1433	1453	1410	1849	997	1423	1420.46	0.68	888	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	643	24.53	0.75	12	0.05	58.00	1908.00	1750	20240412	-18.69	1330	20240725	6.99	1750	-18.69	20240412	1330	6.99	20240725	1750	-18.69	20240412	1330	6.99	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
6	20240731	120315	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	5	2	0.35	29526569	20783	90.61	1433	1453	1410	1849	997	1423	1420.71	0.68	905	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	645	24.62	0.75	12	0.05	58.00	1908.00	1750	20240412	-18.40	1330	20240725	7.37	1750	-18.40	20240412	1330	7.37	20240725	1750	-18.40	20240412	1330	7.37	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
7	20240731	110313	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	16	2	1.12	14305695	9998	43.59	1433	1453	1411	1849	997	1423	1430.86	0.68	905	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	650	24.81	0.75	12	0.02	58.00	1908.00	1750	20240412	-17.77	1330	20240725	8.20	1750	-17.77	20240412	1330	8.20	20240725	1750	-17.77	20240412	1330	8.20	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
8	20240731	100313	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	5	2	0.35	14246695	9957	43.41	1433	1453	1411	1849	997	1423	1430.82	0.68	935	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	645	24.62	0.75	12	0.02	58.00	1908.00	1750	20240412	-18.40	1330	20240725	7.37	1750	-18.40	20240412	1330	7.37	20240725	1750	-18.40	20240412	1330	7.37	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
9	20240731	090309	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	10	2	0.70	243489	171	0.75	1433	1433	1411	1849	997	1423	1423.91	0.68	-21	1472	1447	1428	1403	1384	1438	1394	226	426	500	1020	1	1	45152280	647	24.71	0.75	12	0.00	58.00	1908.00	1750	20240412	-18.11	1330	20240725	7.74	1750	-18.11	20240412	1330	7.74	20240725	1750	-18.11	20240412	1330	7.74	20240725	0.35	N	013700	500	225 억	304799	N	N	108	N	N
10	20240730	160305	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	-20	5	-1.39	29415232	20732	67.34	1424	1453	1409	1875	1011	1443	1418.83	0.67	-195	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	643	24.53	0.75	12	0.05	58.00	1908.00	1750	20240412	-18.69	1330	20240725	6.99	1750	-18.69	20240412	1330	6.99	20240725	1750	-18.69	20240412	1330	6.99	20240725	0.35	N	013700	500	225 억	304679	N	N	108	N	N
11	20240730	150310	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	-23	5	-1.59	25842627	18211	59.15	1424	1453	1409	1875	1011	1443	1419.07	0.67	20	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	641	24.48	0.74	12	0.04	58.00	1908.00	1750	20240412	-18.86	1330	20240725	6.77	1750	-18.86	20240412	1330	6.77	20240725	1750	-18.86	20240412	1330	6.77	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
12	20240730	140306	57	100.00	KOSPI		건설업	N	N	N	N	N	1415	-28	5	-1.94	19516874	13739	44.63	1424	1453	1410	1875	1011	1443	1420.55	0.67	1787	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	639	24.40	0.74	12	0.03	58.00	1908.00	1750	20240412	-19.14	1330	20240725	6.39	1750	-19.14	20240412	1330	6.39	20240725	1750	-19.14	20240412	1330	6.39	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
13	20240730	130310	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	-20	5	-1.39	16086294	11309	36.73	1424	1453	1411	1875	1011	1443	1422.43	0.67	1972	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	643	24.53	0.75	12	0.03	58.00	1908.00	1750	20240412	-18.69	1330	20240725	6.99	1750	-18.69	20240412	1330	6.99	20240725	1750	-18.69	20240412	1330	6.99	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
14	20240730	120309	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	-21	5	-1.46	15931374	11200	36.38	1424	1453	1411	1875	1011	1443	1422.44	0.67	1972	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	642	24.52	0.75	12	0.02	58.00	1908.00	1750	20240412	-18.74	1330	20240725	6.92	1750	-18.74	20240412	1330	6.92	20240725	1750	-18.74	20240412	1330	6.92	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
15	20240730	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	-30	5	-2.08	15663895	11012	35.77	1424	1453	1411	1875	1011	1443	1422.44	0.67	2028	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	638	24.36	0.74	12	0.02	58.00	1908.00	1750	20240412	-19.26	1330	20240725	6.24	1750	-19.26	20240412	1330	6.24	20240725	1750	-19.26	20240412	1330	6.24	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
16	20240730	100311	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	-8	5	-0.55	5627279	3934	12.78	1424	1453	1424	1875	1011	1443	1430.42	0.67	-31	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	648	24.74	0.75	12	0.01	58.00	1908.00	1750	20240412	-18.00	1330	20240725	7.89	1750	-18.00	20240412	1330	7.89	20240725	1750	-18.00	20240412	1330	7.89	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
17	20240730	090310	57	100.00	KOSPI		건설업	N	N	N	N	N	1426	-17	5	-1.18	1839402	1291	4.19	1424	1453	1424	1875	1011	1443	1424.79	0.67	572	1505	1473	1424	1392	1343	1449	1368	226	432	500	1030	1	1	45152280	644	24.59	0.75	12	0.00	58.00	1908.00	1750	20240412	-18.51	1330	20240725	7.22	1750	-18.51	20240412	1330	7.22	20240725	1750	-18.51	20240412	1330	7.22	20240725	0.35	N	013700	500	225 억	304679	N	N	0	N	N
18	20240729	160309	57	100.00	KOSPI		건설업	N	N	N	N	N	1443	-6	5	-0.41	44305906	30786	135.07	1455	1456	1375	1883	1015	1449	1439.14	0.67	497	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	652	24.88	0.76	12	0.07	58.00	1908.00	1750	20240412	-17.54	1330	20240725	8.50	1750	-17.54	20240412	1330	8.50	20240725	1750	-17.54	20240412	1330	8.50	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
19	20240729	150308	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-3	5	-0.21	41015726	28507	125.07	1455	1456	1375	1883	1015	1449	1438.79	0.67	829	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	653	24.93	0.76	12	0.06	58.00	1908.00	1750	20240412	-17.37	1330	20240725	8.72	1750	-17.37	20240412	1330	8.72	20240725	1750	-17.37	20240412	1330	8.72	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
20	20240729	140311	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-5	5	-0.35	39581965	27513	120.71	1455	1456	1375	1883	1015	1449	1438.66	0.67	875	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	652	24.90	0.76	12	0.06	58.00	1908.00	1750	20240412	-17.49	1330	20240725	8.57	1750	-17.49	20240412	1330	8.57	20240725	1750	-17.49	20240412	1330	8.57	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
21	20240729	130314	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	5	2	0.35	38450390	26726	117.26	1455	1456	1375	1883	1015	1449	1438.69	0.67	650	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	657	25.07	0.76	12	0.06	58.00	1908.00	1750	20240412	-16.91	1330	20240725	9.32	1750	-16.91	20240412	1330	9.32	20240725	1750	-16.91	20240412	1330	9.32	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
22	20240729	120308	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	4	2	0.28	31882835	22206	97.43	1455	1456	1375	1883	1015	1449	1435.78	0.67	654	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	656	25.05	0.76	12	0.05	58.00	1908.00	1750	20240412	-16.97	1330	20240725	9.25	1750	-16.97	20240412	1330	9.25	20240725	1750	-16.97	20240412	1330	9.25	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
23	20240729	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	0	3	0.00	19307275	13536	59.39	1455	1456	1375	1883	1015	1449	1426.36	0.67	784	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	654	24.98	0.76	12	0.03	58.00	1908.00	1750	20240412	-17.20	1330	20240725	8.95	1750	-17.20	20240412	1330	8.95	20240725	1750	-17.20	20240412	1330	8.95	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
24	20240729	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	1	2	0.07	19231885	13484	59.16	1455	1456	1375	1883	1015	1449	1426.27	0.67	793	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	655	25.00	0.76	12	0.03	58.00	1908.00	1750	20240412	-17.14	1330	20240725	9.02	1750	-17.14	20240412	1330	9.02	20240725	1750	-17.14	20240412	1330	9.02	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
25	20240729	090307	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	6	2	0.41	419040	288	1.26	1455	1455	1455	1883	1015	1449	1455.00	0.67	-34	1479	1464	1442	1427	1405	1471	1434	226	434	500	1040	1	1	45152280	657	25.09	0.76	12	0.00	58.00	1908.00	1750	20240412	-16.86	1330	20240725	9.40	1750	-16.86	20240412	1330	9.40	20240725	1750	-16.86	20240412	1330	9.40	20240725	0.35	N	013700	500	225 억	304182	N	N	4	N	N
26	20240726	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	6	2	0.42	32908276	22782	29.67	1443	1457	1420	1875	1011	1443	1444.49	0.67	-208	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	654	24.98	0.76	12	0.05	58.00	1908.00	1750	20240412	-17.20	1330	20240725	8.95	1750	-17.20	20240412	1330	8.95	20240725	1750	-17.20	20240412	1330	8.95	20240725	0.35	N	013700	500	225 억	304348	N	N	4	N	N
27	20240726	150305	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	6	2	0.42	28825252	19960	26.00	1443	1457	1420	1875	1011	1443	1444.15	0.67	-189	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	654	24.98	0.76	12	0.04	58.00	1908.00	1750	20240412	-17.20	1330	20240725	8.95	1750	-17.20	20240412	1330	8.95	20240725	1750	-17.20	20240412	1330	8.95	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
28	20240726	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	3	2	0.21	24362196	16876	21.98	1443	1457	1420	1875	1011	1443	1443.60	0.67	-42	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	653	24.93	0.76	12	0.04	58.00	1908.00	1750	20240412	-17.37	1330	20240725	8.72	1750	-17.37	20240412	1330	8.72	20240725	1750	-17.37	20240412	1330	8.72	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
29	20240726	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	6	2	0.42	23024494	15949	20.77	1443	1457	1420	1875	1011	1443	1443.63	0.67	-206	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	654	24.98	0.76	12	0.04	58.00	1908.00	1750	20240412	-17.20	1330	20240725	8.95	1750	-17.20	20240412	1330	8.95	20240725	1750	-17.20	20240412	1330	8.95	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
30	20240726	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	7	2	0.49	16060176	11068	14.42	1443	1457	1426	1875	1011	1443	1451.05	0.67	-180	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	655	25.00	0.76	12	0.02	58.00	1908.00	1750	20240412	-17.14	1330	20240725	9.02	1750	-17.14	20240412	1330	9.02	20240725	1750	-17.14	20240412	1330	9.02	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
31	20240726	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	11	2	0.76	15993535	11022	14.36	1443	1457	1426	1875	1011	1443	1451.06	0.67	-180	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	657	25.07	0.76	12	0.02	58.00	1908.00	1750	20240412	-16.91	1330	20240725	9.32	1750	-16.91	20240412	1330	9.32	20240725	1750	-16.91	20240412	1330	9.32	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
32	20240726	100307	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	11	2	0.76	4185979	2896	3.77	1443	1457	1426	1875	1011	1443	1445.43	0.67	-137	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	657	25.07	0.76	12	0.01	58.00	1908.00	1750	20240412	-16.91	1330	20240725	9.32	1750	-16.91	20240412	1330	9.32	20240725	1750	-16.91	20240412	1330	9.32	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
33	20240726	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1457	14	2	0.97	2167299	1501	1.95	1443	1457	1443	1875	1011	1443	1443.90	0.67	-57	1554	1498	1414	1358	1274	1526	1386	226	432	500	1030	1	1	45152280	658	25.12	0.76	12	0.00	58.00	1908.00	1750	20240412	-16.74	1330	20240725	9.55	1750	-16.74	20240412	1330	9.55	20240725	1750	-16.74	20240412	1330	9.55	20240725	0.35	N	013700	500	225 억	304348	N	N	2	N	N
34	20240725	160305	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1443	-5	5	-0.35	108185925	76770	322.79	1425	1470	1330	1882	1014	1448	1409.22	0.67	2025	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	652	24.88	0.76	12	0.17	58.00	1908.00	1750	20240412	-17.54	1330	20240725	8.50	1750	-17.54	20240412	1330	8.50	20240725	1750	-17.54	20240412	1330	8.50	20240725	0.35	N	013700	500	225 억	302333	N	N	2	N	N
35	20240725	150310	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1444	-4	5	-0.28	103470663	73490	309.00	1425	1470	1330	1882	1014	1448	1407.96	0.67	2062	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	652	24.90	0.76	12	0.16	58.00	1908.00	1750	20240412	-17.49	1330	20240725	8.57	1750	-17.49	20240412	1330	8.57	20240725	1750	-17.49	20240412	1330	8.57	20240725	0.35	N	013700	500	225 억	302333	N	N	5	N	N
36	20240725	140307	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1438	-10	5	-0.69	77162324	55091	231.64	1425	1470	1330	1882	1014	1448	1400.63	0.67	3506	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	649	24.79	0.75	12	0.12	58.00	1908.00	1750	20240412	-17.83	1330	20240725	8.12	1750	-17.83	20240412	1330	8.12	20240725	1750	-17.83	20240412	1330	8.12	20240725	0.35	N	013700	500	225 억	302333	N	N	5	N	N
37	20240725	130307	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1439	-9	5	-0.62	76920935	54923	230.93	1425	1470	1330	1882	1014	1448	1400.52	0.67	3652	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	650	24.81	0.75	12	0.12	58.00	1908.00	1750	20240412	-17.77	1330	20240725	8.20	1750	-17.77	20240412	1330	8.20	20240725	1750	-17.77	20240412	1330	8.20	20240725	0.35	N	013700	500	225 억	302333	N	N	5	N	N
38	20240725	120307	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1383	-65	5	-4.49	65422799	46726	196.47	1425	1470	1330	1882	1014	1448	1400.14	0.67	4987	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	624	23.84	0.72	12	0.10	58.00	1908.00	1750	20240412	-20.97	1330	20240725	3.98	1750	-20.97	20240412	1330	3.98	20240725	1750	-20.97	20240412	1330	3.98	20240725	0.35	N	013700	500	225 억	302333	N	N	5	N	N
39	20240725	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	1443	-5	5	-0.35	28668039	20251	85.15	1425	1470	1400	1882	1014	1448	1415.64	0.67	397	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	652	24.88	0.76	12	0.04	58.00	1908.00	1750	20240412	-17.54	1360	20240705	6.10	1750	-17.54	20240412	1360	6.10	20240705	1750	-17.54	20240412	1360	6.10	20240705	0.35	N	013700	500	225 억	302333	N	N	5	N	N
40	20240725	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	-1	5	-0.07	4280145	2955	12.42	1425	1470	1425	1882	1014	1448	1448.44	0.67	-452	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	653	24.95	0.76	12	0.01	58.00	1908.00	1750	20240412	-17.31	1360	20240705	6.40	1750	-17.31	20240412	1360	6.40	20240705	1750	-17.31	20240412	1360	6.40	20240705	0.35	N	013700	500	225 억	302333	N	N	5	N	N
41	20240725	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-2	5	-0.14	1194106	837	3.52	1425	1447	1425	1882	1014	1448	1426.65	0.67	-113	1487	1467	1450	1430	1413	1477	1440	226	434	500	1040	1	1	45152280	653	24.93	0.76	12	0.00	58.00	1908.00	1750	20240412	-17.37	1360	20240705	6.32	1750	-17.37	20240412	1360	6.32	20240705	1750	-17.37	20240412	1360	6.32	20240705	0.35	N	013700	500	225 억	302333	N	N	5	N	N
42	20240724	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	15	2	1.05	34562887	23783	150.41	1445	1470	1433	1862	1004	1433	1453.26	0.67	-1797	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	654	24.97	0.76	12	0.05	58.00	1908.00	1753	20230718	-17.40	1360	20240705	6.47	1750	-17.26	20240412	1360	6.47	20240705	1750	-17.26	20240412	1360	6.47	20240705	0.35	N	013700	500	225 억	304222	N	N	5	N	N
43	20240724	150307	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	6	2	0.42	30276906	20807	131.59	1445	1470	1433	1862	1004	1433	1455.13	0.67	169	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	650	24.81	0.75	12	0.05	58.00	1908.00	1753	20230718	-17.91	1360	20240705	5.81	1750	-17.77	20240412	1360	5.81	20240705	1750	-17.77	20240412	1360	5.81	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
44	20240724	140309	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	7	2	0.49	29609052	20343	128.66	1445	1470	1433	1862	1004	1433	1455.49	0.67	340	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	650	24.83	0.75	12	0.05	58.00	1908.00	1753	20230718	-17.86	1360	20240705	5.88	1750	-17.71	20240412	1360	5.88	20240705	1750	-17.71	20240412	1360	5.88	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
45	20240724	130306	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	16	2	1.12	26538526	18204	115.13	1445	1470	1434	1862	1004	1433	1457.84	0.67	320	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	654	24.98	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.34	1360	20240705	6.54	1750	-17.20	20240412	1360	6.54	20240705	1750	-17.20	20240412	1360	6.54	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
46	20240724	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	16	2	1.12	26538526	18204	115.13	1445	1470	1434	1862	1004	1433	1457.84	0.67	320	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	654	24.98	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.34	1360	20240705	6.54	1750	-17.20	20240412	1360	6.54	20240705	1750	-17.20	20240412	1360	6.54	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
47	20240724	110307	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	30	2	2.09	22722868	15554	98.37	1445	1470	1434	1862	1004	1433	1460.90	0.67	-1972	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	661	25.22	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.54	1360	20240705	7.57	1750	-16.40	20240412	1360	7.57	20240705	1750	-16.40	20240412	1360	7.57	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
48	20240724	100307	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	34	2	2.37	18382126	12587	79.60	1445	1470	1434	1862	1004	1433	1460.41	0.67	-461	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	662	25.29	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.31	1360	20240705	7.87	1750	-16.17	20240412	1360	7.87	20240705	1750	-16.17	20240412	1360	7.87	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
49	20240724	090307	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	12	2	0.84	44795	31	0.20	1445	1445	1445	1862	1004	1433	1445.00	0.67	-4	1475	1453	1443	1421	1411	1449	1417	226	429	500	1030	1	1	45152280	652	24.91	0.76	12	0.00	58.00	1908.00	1753	20230718	-17.57	1360	20240705	6.25	1750	-17.43	20240412	1360	6.25	20240705	1750	-17.43	20240412	1360	6.25	20240705	0.35	N	013700	500	225 억	304222	N	N	11	N	N
50	20240723	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-20	5	-1.38	22750867	15792	84.74	1438	1465	1433	1888	1018	1453	1440.66	0.67	-2	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	647	24.71	0.75	12	0.03	58.00	1908.00	1753	20230718	-18.25	1360	20240705	5.37	1750	-18.11	20240412	1360	5.37	20240705	1750	-18.11	20240412	1360	5.37	20240705	0.35	N	013700	500	225 억	304224	N	N	11	N	N
51	20240723	150311	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-12	5	-0.83	19490047	13517	72.54	1438	1465	1436	1888	1018	1453	1441.89	0.67	2055	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	651	24.84	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.80	1360	20240705	5.96	1750	-17.66	20240412	1360	5.96	20240705	1750	-17.66	20240412	1360	5.96	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
52	20240723	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1442	-11	5	-0.76	19481401	13511	72.50	1438	1465	1436	1888	1018	1453	1441.89	0.67	2055	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	651	24.86	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.74	1360	20240705	6.03	1750	-17.60	20240412	1360	6.03	20240705	1750	-17.60	20240412	1360	6.03	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
53	20240723	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	-17	5	-1.17	18974801	13159	70.61	1438	1465	1436	1888	1018	1453	1441.96	0.67	2063	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	648	24.76	0.75	12	0.03	58.00	1908.00	1753	20230718	-18.08	1360	20240705	5.59	1750	-17.94	20240412	1360	5.59	20240705	1750	-17.94	20240412	1360	5.59	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
54	20240723	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1442	-11	5	-0.76	17179392	11911	63.92	1438	1465	1438	1888	1018	1453	1442.31	0.67	2134	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	651	24.86	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.74	1360	20240705	6.03	1750	-17.60	20240412	1360	6.03	20240705	1750	-17.60	20240412	1360	6.03	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
55	20240723	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-3	5	-0.21	16225616	11252	60.38	1438	1465	1438	1888	1018	1453	1442.02	0.67	2025	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	655	25.00	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.28	1360	20240705	6.62	1750	-17.14	20240412	1360	6.62	20240705	1750	-17.14	20240412	1360	6.62	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
56	20240723	100304	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-3	5	-0.21	6299870	4373	23.47	1438	1465	1438	1888	1018	1453	1440.63	0.67	1633	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	655	25.00	0.76	12	0.01	58.00	1908.00	1753	20230718	-17.28	1360	20240705	6.62	1750	-17.14	20240412	1360	6.62	20240705	1750	-17.14	20240412	1360	6.62	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
57	20240723	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	12	2	0.83	1215137	845	4.53	1438	1465	1438	1888	1018	1453	1438.03	0.67	98	1489	1470	1455	1436	1421	1463	1429	226	435	500	1040	1	1	45152280	661	25.26	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1750	-16.29	20240412	1360	7.72	20240705	0.35	N	013700	500	225 억	304224	N	N	0	N	N
58	20240722	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	-12	5	-0.82	27074510	18604	129.91	1474	1474	1440	1904	1026	1465	1455.28	0.68	-3807	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	656	25.05	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.11	1360	20240705	6.84	1750	-16.97	20240412	1360	6.84	20240705	1750	-16.97	20240412	1360	6.84	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
59	20240722	150305	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-15	5	-1.02	26122804	17949	125.33	1474	1474	1440	1904	1026	1465	1455.37	0.68	-3807	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	655	25.00	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.28	1360	20240705	6.62	1750	-17.14	20240412	1360	6.62	20240705	1750	-17.14	20240412	1360	6.62	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
60	20240722	140306	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	-12	5	-0.82	25698321	17656	123.29	1474	1474	1440	1904	1026	1465	1455.48	0.68	-3784	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	656	25.05	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.11	1360	20240705	6.84	1750	-16.97	20240412	1360	6.84	20240705	1750	-16.97	20240412	1360	6.84	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
61	20240722	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1454	-11	5	-0.75	25627240	17607	122.95	1474	1474	1440	1904	1026	1465	1455.49	0.68	-3781	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	657	25.07	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.06	1360	20240705	6.91	1750	-16.91	20240412	1360	6.91	20240705	1750	-16.91	20240412	1360	6.91	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
62	20240722	120304	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	-25	5	-1.71	24518223	16844	117.62	1474	1474	1440	1904	1026	1465	1455.58	0.68	-3552	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	650	24.83	0.75	12	0.04	58.00	1908.00	1753	20230718	-17.86	1360	20240705	5.88	1750	-17.71	20240412	1360	5.88	20240705	1750	-17.71	20240412	1360	5.88	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
63	20240722	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-5	5	-0.34	18967467	13005	90.81	1474	1474	1450	1904	1026	1465	1458.45	0.68	-3551	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	659	25.17	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.71	1360	20240705	7.35	1750	-16.57	20240412	1360	7.35	20240705	1750	-16.57	20240412	1360	7.35	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
64	20240722	100304	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-2	5	-0.14	13425123	9213	64.33	1474	1474	1450	1904	1026	1465	1457.16	0.68	-1854	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	661	25.22	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.54	1360	20240705	7.57	1750	-16.40	20240412	1360	7.57	20240705	1750	-16.40	20240412	1360	7.57	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
65	20240722	090303	57	100.00	KOSPI		건설업	N	N	N	N	N	1474	9	2	0.61	357795	243	1.70	1474	1474	1474	1904	1026	1465	1474.00	0.68	0	1489	1477	1458	1446	1427	1467	1436	226	439	500	1050	1	1	45152280	666	25.41	0.77	12	0.00	58.00	1908.00	1753	20230718	-15.92	1360	20240705	8.38	1750	-15.77	20240412	1360	8.38	20240705	1750	-15.77	20240412	1360	8.38	20240705	0.35	N	013700	500	225 억	308031	N	N	0	N	N
66	20240719	160300	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	-3	5	-0.20	20789932	14250	74.05	1470	1470	1439	1908	1028	1468	1458.46	0.68	-904	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	661	25.26	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1750	-16.29	20240412	1360	7.72	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
67	20240719	150301	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-10	5	-0.68	11439435	7823	40.65	1470	1470	1455	1908	1028	1468	1462.28	0.68	-799	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	658	25.14	0.76	12	0.02	58.00	1908.00	1753	20230718	-16.83	1360	20240705	7.21	1750	-16.69	20240412	1360	7.21	20240705	1750	-16.69	20240412	1360	7.21	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
68	20240719	140303	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-5	5	-0.34	4100990	2809	14.60	1470	1470	1455	1908	1028	1468	1459.95	0.68	-174	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	661	25.22	0.77	12	0.01	58.00	1908.00	1753	20230718	-16.54	1360	20240705	7.57	1750	-16.40	20240412	1360	7.57	20240705	1750	-16.40	20240412	1360	7.57	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
69	20240719	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-5	5	-0.34	3953227	2708	14.07	1470	1470	1455	1908	1028	1468	1459.83	0.68	-174	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	661	25.22	0.77	12	0.01	58.00	1908.00	1753	20230718	-16.54	1360	20240705	7.57	1750	-16.40	20240412	1360	7.57	20240705	1750	-16.40	20240412	1360	7.57	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
70	20240719	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-5	5	-0.34	3662675	2509	13.04	1470	1470	1455	1908	1028	1468	1459.81	0.68	-173	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	661	25.22	0.77	12	0.01	58.00	1908.00	1753	20230718	-16.54	1360	20240705	7.57	1750	-16.40	20240412	1360	7.57	20240705	1750	-16.40	20240412	1360	7.57	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
71	20240719	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	-1	5	-0.07	1853839	1270	6.60	1470	1470	1455	1908	1028	1468	1459.72	0.68	1	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	662	25.29	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.31	1360	20240705	7.87	1750	-16.17	20240412	1360	7.87	20240705	1750	-16.17	20240412	1360	7.87	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
72	20240719	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	1468	0	3	0.00	1817182	1245	6.47	1470	1470	1455	1908	1028	1468	1459.58	0.68	10	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	663	25.31	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.26	1360	20240705	7.94	1750	-16.11	20240412	1360	7.94	20240705	1750	-16.11	20240412	1360	7.94	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
73	20240719	090311	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	2	2	0.14	66135	45	0.23	1470	1470	1468	1908	1028	1468	1469.67	0.68	-1	1499	1483	1459	1443	1419	1471	1431	226	440	500	1050	1	1	45152280	664	25.34	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1750	-16.00	20240412	1360	8.09	20240705	0.35	N	013700	500	225 억	308965	N	N	12	N	N
74	20240718	160256	57	100.00	KOSPI		건설업	N	N	N	N	N	1468	8	2	0.55	27975086	19245	86.27	1475	1475	1435	1898	1022	1460	1453.63	0.68	-56	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	663	25.31	0.77	12	0.04	58.00	1908.00	1753	20230718	-16.26	1360	20240705	7.94	1750	-16.11	20240412	1360	7.94	20240705	1753	-16.26	20230718	1360	7.94	20240705	0.35	N	013700	500	225 억	309021	N	N	12	N	N
75	20240718	150259	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	-7	5	-0.48	15577113	10697	47.95	1475	1475	1435	1898	1022	1460	1456.21	0.68	-406	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	656	25.05	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.11	1360	20240705	6.84	1750	-16.97	20240412	1360	6.84	20240705	1753	-17.11	20230718	1360	6.84	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
76	20240718	140257	57	100.00	KOSPI		건설업	N	N	N	N	N	1457	-3	5	-0.21	14596023	10019	44.91	1475	1475	1435	1898	1022	1460	1456.83	0.68	-360	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	658	25.12	0.76	12	0.02	58.00	1908.00	1753	20230718	-16.89	1360	20240705	7.13	1750	-16.74	20240412	1360	7.13	20240705	1753	-16.89	20230718	1360	7.13	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
77	20240718	130258	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	1	2	0.07	14593109	10017	44.90	1475	1475	1435	1898	1022	1460	1456.83	0.68	-360	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	660	25.19	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.66	1360	20240705	7.43	1750	-16.51	20240412	1360	7.43	20240705	1753	-16.66	20230718	1360	7.43	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
78	20240718	120257	57	100.00	KOSPI		건설업	N	N	N	N	N	1462	2	2	0.14	14036952	9632	43.18	1475	1475	1435	1898	1022	1460	1457.32	0.68	-327	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	660	25.21	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.60	1360	20240705	7.50	1750	-16.46	20240412	1360	7.50	20240705	1753	-16.60	20230718	1360	7.50	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
79	20240718	110258	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	10	2	0.68	13433701	9221	41.33	1475	1475	1435	1898	1022	1460	1456.86	0.68	-322	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	664	25.34	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1753	-16.14	20230718	1360	8.09	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
80	20240718	100259	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-2	5	-0.14	9213607	6316	28.31	1475	1475	1455	1898	1022	1460	1458.77	0.68	-115	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	658	25.14	0.76	12	0.01	58.00	1908.00	1753	20230718	-16.83	1360	20240705	7.21	1750	-16.69	20240412	1360	7.21	20240705	1753	-16.83	20230718	1360	7.21	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
81	20240718	090300	57	100.00	KOSPI		건설업	N	N	N	N	N	1475	15	2	1.03	147500	100	0.45	1475	1475	1475	1898	1022	1460	1475.00	0.68	0	1481	1470	1459	1448	1437	1476	1454	226	438	500	1050	1	1	45152280	666	25.43	0.77	12	0.00	58.00	1908.00	1753	20230718	-15.86	1360	20240705	8.46	1750	-15.71	20240412	1360	8.46	20240705	1753	-15.86	20230718	1360	8.46	20240705	0.35	N	013700	500	225 억	309021	N	N	22	N	N
82	20240717	160307	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-7	5	-0.48	32395773	22288	125.40	1458	1470	1448	1907	1027	1467	1453.51	0.68	-60	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	659	25.17	0.77	12	0.05	58.00	1908.00	1753	20230718	-16.71	1360	20240705	7.35	1750	-16.57	20240412	1360	7.35	20240705	1753	-16.71	20230718	1360	7.35	20240705	0.35	N	013700	500	225 억	309111	N	N	22	N	N
83	20240717	150310	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-7	5	-0.48	30513786	20999	118.15	1458	1470	1448	1907	1027	1467	1453.11	0.68	1094	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	659	25.17	0.77	12	0.05	58.00	1908.00	1753	20230718	-16.71	1360	20240705	7.35	1750	-16.57	20240412	1360	7.35	20240705	1753	-16.71	20230718	1360	7.35	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
84	20240717	140309	57	100.00	KOSPI		건설업	N	N	N	N	N	1456	-11	5	-0.75	24163871	16628	93.56	1458	1470	1448	1907	1027	1467	1453.20	0.68	388	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	657	25.10	0.76	12	0.04	58.00	1908.00	1753	20230718	-16.94	1360	20240705	7.06	1750	-16.80	20240412	1360	7.06	20240705	1753	-16.94	20230718	1360	7.06	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
85	20240717	130309	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-7	5	-0.48	21576710	14855	83.58	1458	1470	1448	1907	1027	1467	1452.49	0.68	526	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	659	25.17	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.71	1360	20240705	7.35	1750	-16.57	20240412	1360	7.35	20240705	1753	-16.71	20230718	1360	7.35	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
86	20240717	120309	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	-2	5	-0.14	21543048	14832	83.45	1458	1470	1448	1907	1027	1467	1452.47	0.68	527	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	661	25.26	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1753	-16.43	20230718	1360	7.72	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
87	20240717	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	-2	5	-0.14	21417569	14746	82.97	1458	1470	1448	1907	1027	1467	1452.43	0.68	483	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	661	25.26	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1753	-16.43	20230718	1360	7.72	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
88	20240717	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	-2	5	-0.14	18423781	12683	71.36	1458	1470	1448	1907	1027	1467	1452.64	0.68	27	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	661	25.26	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1753	-16.43	20230718	1360	7.72	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
89	20240717	090245	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-9	5	-0.61	125388	86	0.48	1458	1458	1458	1907	1027	1467	1458.00	0.68	0	1492	1479	1461	1448	1430	1486	1455	226	440	500	1050	1	1	45152280	658	25.14	0.76	12	0.00	58.00	1908.00	1753	20230718	-16.83	1360	20240705	7.21	1750	-16.69	20240412	1360	7.21	20240705	1753	-16.83	20230718	1360	7.21	20240705	0.35	N	013700	500	225 억	309111	N	N	18	N	N
90	20240716	160310	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	9	2	0.62	26016840	17762	82.89	1451	1474	1443	1895	1021	1458	1464.75	0.69	-1210	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	662	25.29	0.77	12	0.04	58.00	1908.00	1753	20230718	-16.31	1360	20240705	7.87	1750	-16.17	20240412	1360	7.87	20240705	1753	-16.31	20230718	1360	7.87	20240705	0.35	N	013700	500	225 억	310277	N	N	18	N	N
91	20240716	150313	57	100.00	KOSPI		건설업	N	N	N	N	N	1459	1	2	0.07	24094254	16450	76.77	1451	1474	1443	1895	1021	1458	1464.70	0.69	-1179	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	659	25.16	0.76	12	0.04	58.00	1908.00	1753	20230718	-16.77	1360	20240705	7.28	1750	-16.63	20240412	1360	7.28	20240705	1753	-16.77	20230718	1360	7.28	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
92	20240716	140311	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	9	2	0.62	17394960	11879	55.43	1451	1474	1443	1895	1021	1458	1464.35	0.69	-1180	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	662	25.29	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.31	1360	20240705	7.87	1750	-16.17	20240412	1360	7.87	20240705	1753	-16.31	20230718	1360	7.87	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
93	20240716	130311	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	12	2	0.82	15710944	10731	50.08	1451	1474	1443	1895	1021	1458	1464.07	0.69	-1146	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	664	25.34	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1753	-16.14	20230718	1360	8.09	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
94	20240716	120311	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	12	2	0.82	11614670	7943	37.07	1451	1474	1443	1895	1021	1458	1462.25	0.69	-1130	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	664	25.34	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1753	-16.14	20230718	1360	8.09	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
95	20240716	110311	57	100.00	KOSPI		건설업	N	N	N	N	N	1466	8	2	0.55	4792492	3283	15.32	1451	1474	1443	1895	1021	1458	1459.79	0.69	-588	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	662	25.28	0.77	12	0.01	58.00	1908.00	1753	20230718	-16.37	1360	20240705	7.79	1750	-16.23	20240412	1360	7.79	20240705	1753	-16.37	20230718	1360	7.79	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
96	20240716	100311	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	-3	5	-0.21	2849046	1946	9.08	1451	1474	1451	1895	1021	1458	1464.05	0.69	-533	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	657	25.09	0.76	12	0.00	58.00	1908.00	1753	20230718	-17.00	1360	20240705	6.99	1750	-16.86	20240412	1360	6.99	20240705	1753	-17.00	20230718	1360	6.99	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
97	20240716	090309	57	100.00	KOSPI		건설업	N	N	N	N	N	1469	11	2	0.75	1446020	986	4.60	1451	1470	1451	1895	1021	1458	1466.55	0.69	-30	1496	1477	1451	1432	1406	1464	1419	226	437	500	1040	1	1	45152280	663	25.33	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.20	1360	20240705	8.01	1750	-16.06	20240412	1360	8.01	20240705	1753	-16.20	20230718	1360	8.01	20240705	0.35	N	013700	500	225 억	310277	N	N	12	N	N
98	20240715	160306	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	3	2	0.21	30902842	21404	139.02	1460	1470	1425	1891	1019	1455	1443.78	0.69	42	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	658	25.14	0.76	12	0.05	58.00	1908.00	1753	20230718	-16.83	1360	20240705	7.21	1750	-16.69	20240412	1360	7.21	20240705	1753	-16.83	20230718	1360	7.21	20240705	0.35	N	013700	500	225 억	310235	N	N	12	N	N
99	20240715	150307	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-11	5	-0.76	26432306	18323	119.01	1460	1470	1425	1891	1019	1455	1442.58	0.69	1595	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	652	24.90	0.76	12	0.04	58.00	1908.00	1753	20230718	-17.63	1360	20240705	6.18	1750	-17.49	20240412	1360	6.18	20240705	1753	-17.63	20230718	1360	6.18	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
100	20240715	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	6	2	0.41	19037330	13159	85.47	1460	1470	1434	1891	1019	1455	1446.72	0.69	290	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	660	25.19	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.66	1360	20240705	7.43	1750	-16.51	20240412	1360	7.43	20240705	1753	-16.66	20230718	1360	7.43	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
101	20240715	130308	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	10	2	0.69	19034416	13157	85.46	1460	1470	1434	1891	1019	1455	1446.71	0.69	290	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	661	25.26	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.43	1360	20240705	7.72	1750	-16.29	20240412	1360	7.72	20240705	1753	-16.43	20230718	1360	7.72	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
102	20240715	120308	57	100.00	KOSPI		건설업	N	N	N	N	N	1468	13	2	0.89	16954138	11720	76.12	1460	1470	1434	1891	1019	1455	1446.60	0.69	132	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	663	25.31	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.26	1360	20240705	7.94	1750	-16.11	20240412	1360	7.94	20240705	1753	-16.26	20230718	1360	7.94	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
103	20240715	110307	57	100.00	KOSPI		건설업	N	N	N	N	N	1452	-3	5	-0.21	11973996	8291	53.85	1460	1470	1434	1891	1019	1455	1444.22	0.69	1120	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	656	25.03	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.17	1360	20240705	6.76	1750	-17.03	20240412	1360	6.76	20240705	1753	-17.17	20230718	1360	6.76	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
104	20240715	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1452	-3	5	-0.21	11884489	8230	53.46	1460	1470	1434	1891	1019	1455	1444.04	0.69	1120	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	656	25.03	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.17	1360	20240705	6.76	1750	-17.03	20240412	1360	6.76	20240705	1753	-17.17	20230718	1360	6.76	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
105	20240715	090308	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	15	2	1.03	1599021	1095	7.11	1460	1470	1460	1891	1019	1455	1460.29	0.69	0	1513	1484	1453	1424	1393	1498	1438	226	436	500	1040	1	1	45152280	664	25.34	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1753	-16.14	20230718	1360	8.09	20240705	0.35	N	013700	500	225 억	310235	N	N	10	N	N
106	20240712	160305	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	16	2	1.11	22243484	15376	52.96	1422	1482	1422	1870	1008	1439	1446.69	0.69	-454	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	657	25.09	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.00	1360	20240705	6.99	1750	-16.86	20240412	1360	6.99	20240705	1753	-17.00	20230718	1360	6.99	20240705	0.35	N	013700	500	225 억	310531	N	N	10	N	N
107	20240712	150306	57	100.00	KOSPI		건설업	N	N	N	N	N	1424	-15	5	-1.04	17919643	12379	42.64	1422	1482	1422	1870	1008	1439	1447.65	0.69	-364	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	643	24.55	0.75	12	0.03	58.00	1908.00	1753	20230718	-18.77	1360	20240705	4.71	1750	-18.63	20240412	1360	4.71	20240705	1753	-18.77	20230718	1360	4.71	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
108	20240712	140308	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	6	2	0.42	15963922	11012	37.93	1422	1482	1422	1870	1008	1439	1449.78	0.69	-365	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	652	24.91	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.57	1360	20240705	6.25	1750	-17.43	20240412	1360	6.25	20240705	1753	-17.57	20230718	1360	6.25	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
109	20240712	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	6	2	0.42	15317304	10564	36.39	1422	1482	1422	1870	1008	1439	1450.06	0.69	-58	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	652	24.91	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.57	1360	20240705	6.25	1750	-17.43	20240412	1360	6.25	20240705	1753	-17.57	20230718	1360	6.25	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
110	20240712	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	1456	17	2	1.18	14795536	10201	35.14	1422	1482	1422	1870	1008	1439	1450.51	0.69	-57	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	657	25.10	0.76	12	0.02	58.00	1908.00	1753	20230718	-16.94	1360	20240705	7.06	1750	-16.80	20240412	1360	7.06	20240705	1753	-16.94	20230718	1360	7.06	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
111	20240712	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1459	20	2	1.39	13947900	9615	33.12	1422	1482	1422	1870	1008	1439	1450.76	0.69	36	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	659	25.16	0.76	12	0.02	58.00	1908.00	1753	20230718	-16.77	1360	20240705	7.28	1750	-16.63	20240412	1360	7.28	20240705	1753	-16.77	20230718	1360	7.28	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
112	20240712	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1464	25	2	1.74	13860305	9555	32.91	1422	1482	1422	1870	1008	1439	1450.70	0.69	36	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	661	25.24	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.49	1360	20240705	7.65	1750	-16.34	20240412	1360	7.65	20240705	1753	-16.49	20230718	1360	7.65	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
113	20240712	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	-4	5	-0.28	172353	120	0.41	1422	1435	1422	1870	1008	1439	1422.65	0.69	0	1503	1470	1450	1417	1397	1461	1408	226	431	500	1030	1	1	45152280	648	24.74	0.75	12	0.00	58.00	1908.00	1753	20230718	-18.14	1360	20240705	5.51	1750	-18.00	20240412	1360	5.51	20240705	1753	-18.14	20230718	1360	5.51	20240705	0.35	N	013700	500	225 억	310531	N	N	78	N	N
114	20240711	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	-31	5	-2.11	42003582	28997	84.78	1461	1483	1430	1911	1029	1470	1448.55	0.68	1783	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	650	24.81	0.75	12	0.06	58.00	1908.00	1753	20230718	-17.91	1360	20240705	5.81	1750	-17.77	20240412	1360	5.81	20240705	1753	-17.91	20230718	1360	5.81	20240705	0.35	N	013700	500	225 억	308678	N	N	78	N	N
115	20240711	150308	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	-31	5	-2.11	36954936	25485	74.52	1461	1483	1430	1911	1029	1470	1450.07	0.68	2623	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	650	24.81	0.75	12	0.06	58.00	1908.00	1753	20230718	-17.91	1360	20240705	5.81	1750	-17.77	20240412	1360	5.81	20240705	1753	-17.91	20230718	1360	5.81	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
116	20240711	140306	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-40	5	-2.72	28884005	19858	58.06	1461	1483	1430	1911	1029	1470	1454.53	0.68	2263	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	646	24.66	0.75	12	0.04	58.00	1908.00	1753	20230718	-18.43	1360	20240705	5.15	1750	-18.29	20240412	1360	5.15	20240705	1753	-18.43	20230718	1360	5.15	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
117	20240711	130306	57	100.00	KOSPI		건설업	N	N	N	N	N	1464	-6	5	-0.41	17985425	12318	36.02	1461	1483	1451	1911	1029	1470	1460.09	0.68	-686	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	661	25.24	0.77	12	0.03	58.00	1908.00	1753	20230718	-16.49	1360	20240705	7.65	1750	-16.34	20240412	1360	7.65	20240705	1753	-16.49	20230718	1360	7.65	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
118	20240711	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1452	-18	5	-1.22	17036511	11669	34.12	1461	1483	1451	1911	1029	1470	1459.98	0.68	-700	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	656	25.03	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.17	1360	20240705	6.76	1750	-17.03	20240412	1360	6.76	20240705	1753	-17.17	20230718	1360	6.76	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
119	20240711	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	-3	5	-0.20	13177568	9018	26.37	1461	1483	1451	1911	1029	1470	1461.25	0.68	-469	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	662	25.29	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.31	1360	20240705	7.87	1750	-16.17	20240412	1360	7.87	20240705	1753	-16.31	20230718	1360	7.87	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
120	20240711	100304	57	100.00	KOSPI		건설업	N	N	N	N	N	1462	-8	5	-0.54	11409177	7811	22.84	1461	1483	1451	1911	1029	1470	1460.66	0.68	-419	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	660	25.21	0.77	12	0.02	58.00	1908.00	1753	20230718	-16.60	1360	20240705	7.50	1750	-16.46	20240412	1360	7.50	20240705	1753	-16.60	20230718	1360	7.50	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
121	20240711	090304	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-12	5	-0.82	1532838	1051	3.07	1461	1461	1458	1911	1029	1470	1458.46	0.68	744	1544	1507	1461	1424	1378	1525	1442	226	441	500	1050	1	1	45152280	658	25.14	0.76	12	0.00	58.00	1908.00	1753	20230718	-16.83	1360	20240705	7.21	1750	-16.69	20240412	1360	7.21	20240705	1753	-16.83	20230718	1360	7.21	20240705	0.35	N	013700	500	225 억	308678	N	N	36	N	N
122	20240710	160305	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	32	2	2.23	49695673	34189	170.60	1421	1498	1415	1869	1007	1438	1453.45	0.68	943	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	664	25.34	0.77	12	0.08	58.00	1908.00	1753	20230718	-16.14	1360	20240705	8.09	1750	-16.00	20240412	1360	8.09	20240705	1753	-16.14	20230718	1360	8.09	20240705	0.35	N	013700	500	225 억	307722	N	N	36	N	N
123	20240710	150306	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-8	5	-0.56	16837346	11820	58.98	1421	1437	1415	1869	1007	1438	1424.48	0.68	1069	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	646	24.66	0.75	12	0.03	58.00	1908.00	1753	20230718	-18.43	1360	20240705	5.15	1750	-18.29	20240412	1360	5.15	20240705	1753	-18.43	20230718	1360	5.15	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
124	20240710	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-8	5	-0.56	10911294	7648	38.16	1421	1437	1415	1869	1007	1438	1426.69	0.68	502	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	646	24.66	0.75	12	0.02	58.00	1908.00	1753	20230718	-18.43	1360	20240705	5.15	1750	-18.29	20240412	1360	5.15	20240705	1753	-18.43	20230718	1360	5.15	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
125	20240710	130305	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-5	5	-0.35	6158481	4310	21.51	1421	1437	1415	1869	1007	1438	1428.88	0.68	-92	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	647	24.71	0.75	12	0.01	58.00	1908.00	1753	20230718	-18.25	1360	20240705	5.37	1750	-18.11	20240412	1360	5.37	20240705	1753	-18.25	20230718	1360	5.37	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
126	20240710	120303	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-5	5	-0.35	3719060	2607	13.01	1421	1437	1415	1869	1007	1438	1426.57	0.68	-3	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	647	24.71	0.75	12	0.01	58.00	1908.00	1753	20230718	-18.25	1360	20240705	5.37	1750	-18.11	20240412	1360	5.37	20240705	1753	-18.25	20230718	1360	5.37	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
127	20240710	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-5	5	-0.35	2843893	1996	9.96	1421	1437	1415	1869	1007	1438	1424.80	0.68	0	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	647	24.71	0.75	12	0.00	58.00	1908.00	1753	20230718	-18.25	1360	20240705	5.37	1750	-18.11	20240412	1360	5.37	20240705	1753	-18.25	20230718	1360	5.37	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
128	20240710	100302	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	-13	5	-0.90	2612724	1834	9.15	1421	1437	1415	1869	1007	1438	1424.60	0.68	0	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	643	24.57	0.75	12	0.00	58.00	1908.00	1753	20230718	-18.71	1360	20240705	4.78	1750	-18.57	20240412	1360	4.78	20240705	1753	-18.71	20230718	1360	4.78	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
129	20240710	090304	57	100.00	KOSPI		건설업	N	N	N	N	N	1437	-1	5	-0.07	32713	23	0.11	1421	1437	1421	1869	1007	1438	1422.30	0.68	0	1464	1450	1437	1423	1410	1444	1417	226	431	500	1030	1	1	45152280	649	24.78	0.75	12	0.00	58.00	1908.00	1753	20230718	-18.03	1360	20240705	5.66	1750	-17.89	20240412	1360	5.66	20240705	1753	-18.03	20230718	1360	5.66	20240705	0.35	N	013700	500	225 억	307722	N	N	38	N	N
130	20240709	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1438	-10	5	-0.69	28809174	20041	59.34	1451	1451	1424	1882	1014	1448	1437.51	0.69	-2837	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	649	24.79	0.75	12	0.04	58.00	1908.00	1753	20230718	-17.97	1360	20240705	5.74	1750	-17.83	20240412	1360	5.74	20240705	1753	-17.97	20230718	1360	5.74	20240705	0.35	N	013700	500	225 억	310522	N	N	38	N	N
131	20240709	150304	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	-13	5	-0.90	19284079	13369	39.58	1451	1451	1430	1882	1014	1448	1442.45	0.69	-2753	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	648	24.74	0.75	12	0.03	58.00	1908.00	1753	20230718	-18.14	1360	20240705	5.51	1750	-18.00	20240412	1360	5.51	20240705	1753	-18.14	20230718	1360	5.51	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
132	20240709	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-4	5	-0.28	18017045	12486	36.97	1451	1451	1430	1882	1014	1448	1442.98	0.69	-2829	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	652	24.90	0.76	12	0.03	58.00	1908.00	1753	20230718	-17.63	1360	20240705	6.18	1750	-17.49	20240412	1360	6.18	20240705	1753	-17.63	20230718	1360	6.18	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
133	20240709	130305	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-3	5	-0.21	14268212	9884	29.27	1451	1451	1430	1882	1014	1448	1443.57	0.69	-2083	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	652	24.91	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.57	1360	20240705	6.25	1750	-17.43	20240412	1360	6.25	20240705	1753	-17.57	20230718	1360	6.25	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
134	20240709	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-18	5	-1.24	13680500	9477	28.06	1451	1451	1430	1882	1014	1448	1443.55	0.69	-2082	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	646	24.66	0.75	12	0.02	58.00	1908.00	1753	20230718	-18.43	1360	20240705	5.15	1750	-18.29	20240412	1360	5.15	20240705	1753	-18.43	20230718	1360	5.15	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
135	20240709	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-2	5	-0.14	10501828	7272	21.53	1451	1451	1432	1882	1014	1448	1444.15	0.69	-1476	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	653	24.93	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.51	1360	20240705	6.32	1750	-17.37	20240412	1360	6.32	20240705	1753	-17.51	20230718	1360	6.32	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
136	20240709	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	1432	-16	5	-1.10	2094484	1457	4.31	1451	1451	1432	1882	1014	1448	1437.53	0.69	81	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	647	24.69	0.75	12	0.00	58.00	1908.00	1753	20230718	-18.31	1360	20240705	5.29	1750	-18.17	20240412	1360	5.29	20240705	1753	-18.31	20230718	1360	5.29	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
137	20240709	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1451	3	2	0.21	174120	120	0.36	1451	1451	1451	1882	1014	1448	1451.00	0.69	-18	1486	1467	1446	1427	1406	1456	1416	226	434	500	1040	1	1	45152280	655	25.02	0.76	12	0.00	58.00	1908.00	1753	20230718	-17.23	1360	20240705	6.69	1750	-17.09	20240412	1360	6.69	20240705	1753	-17.23	20230718	1360	6.69	20240705	0.35	N	013700	500	225 억	310522	N	N	46	N	N
138	20240708	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-31	5	-2.10	48608224	33770	38.79	1465	1465	1425	1922	1036	1479	1439.38	0.67	5439	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	654	24.97	0.76	12	0.07	58.00	1908.00	1753	20230718	-17.40	1360	20240705	6.47	1750	-17.26	20240412	1360	6.47	20240705	1753	-17.40	20230718	1360	6.47	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
139	20240708	150304	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	-32	5	-2.16	42530297	29570	33.97	1465	1465	1425	1922	1036	1479	1438.29	0.67	7202	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	653	24.95	0.76	12	0.07	58.00	1908.00	1753	20230718	-17.46	1360	20240705	6.40	1750	-17.31	20240412	1360	6.40	20240705	1753	-17.46	20230718	1360	6.40	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
140	20240708	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1442	-37	5	-2.50	40693804	28295	32.50	1465	1465	1425	1922	1036	1479	1438.19	0.67	7202	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	651	24.86	0.76	12	0.06	58.00	1908.00	1753	20230718	-17.74	1360	20240705	6.03	1750	-17.60	20240412	1360	6.03	20240705	1753	-17.74	20230718	1360	6.03	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
141	20240708	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	-32	5	-2.16	38282200	26625	30.58	1465	1465	1425	1922	1036	1479	1437.83	0.67	6299	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	653	24.95	0.76	12	0.06	58.00	1908.00	1753	20230718	-17.46	1360	20240705	6.40	1750	-17.31	20240412	1360	6.40	20240705	1753	-17.46	20230718	1360	6.40	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
142	20240708	120303	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-31	5	-2.10	38248938	26602	30.56	1465	1465	1425	1922	1036	1479	1437.82	0.67	6300	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	654	24.97	0.76	12	0.06	58.00	1908.00	1753	20230718	-17.40	1360	20240705	6.47	1750	-17.26	20240412	1360	6.47	20240705	1753	-17.40	20230718	1360	6.47	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
143	20240708	110302	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	-30	5	-2.03	38128787	26519	30.46	1465	1465	1425	1922	1036	1479	1437.79	0.67	6320	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	654	24.98	0.76	12	0.06	58.00	1908.00	1753	20230718	-17.34	1360	20240705	6.54	1750	-17.20	20240412	1360	6.54	20240705	1753	-17.34	20230718	1360	6.54	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
144	20240708	100303	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	-30	5	-2.03	10436443	7224	8.30	1465	1465	1430	1922	1036	1479	1444.68	0.67	830	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	654	24.98	0.76	12	0.02	58.00	1908.00	1753	20230718	-17.34	1360	20240705	6.54	1750	-17.20	20240412	1360	6.54	20240705	1753	-17.34	20230718	1360	6.54	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
145	20240708	090303	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-19	5	-1.28	2533866	1733	1.99	1465	1465	1458	1922	1036	1479	1462.11	0.67	1092	1570	1524	1442	1396	1314	1547	1419	226	443	500	1060	1	1	45152280	659	25.17	0.77	12	0.00	58.00	1908.00	1753	20230718	-16.71	1360	20240705	7.35	1750	-16.57	20240412	1360	7.35	20240705	1753	-16.71	20230718	1360	7.35	20240705	0.35	N	013700	500	225 억	304430	N	N	46	N	N
146	20240705	160302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1479	79	2	5.64	119999008	86047	258.59	1399	1488	1360	1820	980	1400	1394.53	0.68	-1009	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	668	25.50	0.78	12	0.19	58.00	1908.00	1753	20230718	-15.63	1360	20240705	8.75	1750	-15.49	20240412	1360	8.75	20240705	1753	-15.63	20230718	1360	8.75	20240705	0.35	N	013700	500	225 억	305641	N	N	46	N	N
147	20240705	150303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1393	-7	5	-0.50	79753743	57589	173.06	1399	1406	1360	1820	980	1400	1384.88	0.68	1366	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	629	24.02	0.73	12	0.13	58.00	1908.00	1753	20230718	-20.54	1360	20240705	2.43	1750	-20.40	20240412	1360	2.43	20240705	1753	-20.54	20230718	1360	2.43	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
148	20240705	140303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1396	-4	5	-0.29	54150667	39020	117.26	1399	1406	1360	1820	980	1400	1387.77	0.68	-726	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	630	24.07	0.73	12	0.09	58.00	1908.00	1753	20230718	-20.37	1360	20240705	2.65	1750	-20.23	20240412	1360	2.65	20240705	1753	-20.37	20230718	1360	2.65	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
149	20240705	130302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1403	3	2	0.21	45441132	32760	98.45	1399	1406	1360	1820	980	1400	1387.09	0.68	-593	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	633	24.19	0.74	12	0.07	58.00	1908.00	1753	20230718	-19.97	1360	20240705	3.16	1750	-19.83	20240412	1360	3.16	20240705	1753	-19.97	20230718	1360	3.16	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
150	20240705	120302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1404	4	2	0.29	45142293	32547	97.81	1399	1406	1360	1820	980	1400	1386.99	0.68	-380	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	634	24.21	0.74	12	0.07	58.00	1908.00	1753	20230718	-19.91	1360	20240705	3.24	1750	-19.77	20240412	1360	3.24	20240705	1753	-19.91	20230718	1360	3.24	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
151	20240705	110301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1404	4	2	0.29	41724761	30097	90.45	1399	1406	1360	1820	980	1400	1386.34	0.68	-371	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	634	24.21	0.74	12	0.07	58.00	1908.00	1753	20230718	-19.91	1360	20240705	3.24	1750	-19.77	20240412	1360	3.24	20240705	1753	-19.91	20230718	1360	3.24	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
152	20240705	100301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1404	4	2	0.29	37848126	27318	82.10	1399	1406	1360	1820	980	1400	1385.46	0.68	-351	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	634	24.21	0.74	12	0.06	58.00	1908.00	1753	20230718	-19.91	1360	20240705	3.24	1750	-19.77	20240412	1360	3.24	20240705	1753	-19.91	20230718	1360	3.24	20240705	0.35	N	013700	500	225 억	305641	N	N	38	N	N
153	20240705	090302	57	100.00	KOSPI		건설업	N	N	N	N	N	1389	-11	5	-0.79	1648554	1184	3.56	1399	1399	1389	1820	980	1400	1392.36	0.68	-62	1492	1446	1423	1377	1354	1434	1365	226	420	500	1000	1	1	45152280	627	23.95	0.73	12	0.00	58.00	1908.00	1753	20230718	-20.76	1375	20240620	1.02	1750	-20.63	20240412	1375	1.02	20240620	1753	-20.76	20230718	1375	1.02	20240620	0.35	N	013700	500	225 억	305641	N	N	38	N	N
154	20240704	160301	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	-39	5	-2.71	45793502	32385	81.13	1455	1469	1400	1870	1008	1439	1414.04	0.70	-8932	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	632	24.14	0.73	12	0.07	58.00	1908.00	1765	20230628	-20.68	1375	20240620	1.82	1750	-20.00	20240412	1375	1.82	20240620	1753	-20.14	20230718	1375	1.82	20240620	0.36	N	013700	500	225 억	314379	N	N	38	N	N
155	20240704	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	-18	5	-1.25	24016762	16868	42.26	1455	1469	1414	1870	1008	1439	1423.81	0.70	-3187	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	642	24.50	0.74	12	0.04	58.00	1908.00	1765	20230628	-19.49	1375	20240620	3.35	1750	-18.80	20240412	1375	3.35	20240620	1753	-18.94	20230718	1375	3.35	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
156	20240704	140301	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	-11	5	-0.76	21883612	15361	38.48	1455	1469	1415	1870	1008	1439	1424.62	0.70	-3191	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	645	24.62	0.75	12	0.03	58.00	1908.00	1765	20230628	-19.09	1375	20240620	3.85	1750	-18.40	20240412	1375	3.85	20240620	1753	-18.54	20230718	1375	3.85	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
157	20240704	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	-12	5	-0.83	17501566	12277	30.76	1455	1469	1417	1870	1008	1439	1425.56	0.70	-687	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	644	24.60	0.75	12	0.03	58.00	1908.00	1765	20230628	-19.15	1375	20240620	3.78	1750	-18.46	20240412	1375	3.78	20240620	1753	-18.60	20230718	1375	3.78	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
158	20240704	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	0	3	0.00	7806054	5454	13.66	1455	1469	1417	1870	1008	1439	1431.25	0.70	-1388	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	650	24.81	0.75	12	0.01	58.00	1908.00	1765	20230628	-18.47	1375	20240620	4.65	1750	-17.77	20240412	1375	4.65	20240620	1753	-17.91	20230718	1375	4.65	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
159	20240704	110301	57	100.00	KOSPI		건설업	N	N	N	N	N	1442	3	2	0.21	7567411	5287	13.24	1455	1469	1417	1870	1008	1439	1431.32	0.70	-1517	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	651	24.86	0.76	12	0.01	58.00	1908.00	1765	20230628	-18.30	1375	20240620	4.87	1750	-17.60	20240412	1375	4.87	20240620	1753	-17.74	20230718	1375	4.87	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
160	20240704	100301	57	100.00	KOSPI		건설업	N	N	N	N	N	1429	-10	5	-0.69	7563085	5284	13.24	1455	1469	1417	1870	1008	1439	1431.32	0.70	-1517	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	645	24.64	0.75	12	0.01	58.00	1908.00	1765	20230628	-19.04	1375	20240620	3.93	1750	-18.34	20240412	1375	3.93	20240620	1753	-18.48	20230718	1375	3.93	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
161	20240704	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	11	2	0.76	690792	475	1.19	1455	1469	1440	1870	1008	1439	1454.30	0.70	-44	1466	1452	1425	1411	1384	1459	1418	226	431	500	1030	1	1	45152280	655	25.00	0.76	12	0.00	58.00	1908.00	1765	20230628	-17.85	1375	20240620	5.45	1750	-17.14	20240412	1375	5.45	20240620	1753	-17.28	20230718	1375	5.45	20240620	0.36	N	013700	500	225 억	314379	N	N	43	N	N
162	20240703	160300	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	-6	5	-0.42	56321692	39904	73.41	1431	1439	1398	1878	1012	1445	1411.43	0.68	5225	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	650	24.81	0.75	12	0.09	58.00	1908.00	1765	20230628	-18.47	1375	20240620	4.65	1750	-17.77	20240412	1375	4.65	20240620	1753	-17.91	20230718	1375	4.65	20240620	0.36	N	013700	500	225 억	308973	N	N	43	N	N
163	20240703	150301	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	-23	5	-1.59	49586179	35196	64.75	1431	1431	1398	1878	1012	1445	1408.86	0.68	5569	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	642	24.52	0.75	12	0.08	58.00	1908.00	1765	20230628	-19.43	1375	20240620	3.42	1750	-18.74	20240412	1375	3.42	20240620	1753	-18.88	20230718	1375	3.42	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
164	20240703	140301	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	-18	5	-1.25	48881431	34701	63.84	1431	1431	1398	1878	1012	1445	1408.65	0.68	5573	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	644	24.60	0.75	12	0.08	58.00	1908.00	1765	20230628	-19.15	1375	20240620	3.78	1750	-18.46	20240412	1375	3.78	20240620	1753	-18.60	20230718	1375	3.78	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
165	20240703	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1412	-33	5	-2.28	42821800	30418	55.96	1431	1431	1398	1878	1012	1445	1407.78	0.68	3129	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	638	24.34	0.74	12	0.07	58.00	1908.00	1765	20230628	-20.00	1375	20240620	2.69	1750	-19.31	20240412	1375	2.69	20240620	1753	-19.45	20230718	1375	2.69	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
166	20240703	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	-36	5	-2.49	39839301	28303	52.07	1431	1431	1398	1878	1012	1445	1407.60	0.68	3194	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	636	24.29	0.74	12	0.06	58.00	1908.00	1765	20230628	-20.17	1375	20240620	2.47	1750	-19.49	20240412	1375	2.47	20240620	1753	-19.62	20230718	1375	2.47	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
167	20240703	110302	57	100.00	KOSPI		건설업	N	N	N	N	N	1412	-33	5	-2.28	9709011	6839	12.58	1431	1431	1412	1878	1012	1445	1419.65	0.68	-1887	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	638	24.34	0.74	12	0.02	58.00	1908.00	1765	20230628	-20.00	1375	20240620	2.69	1750	-19.31	20240412	1375	2.69	20240620	1753	-19.45	20230718	1375	2.69	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
168	20240703	100301	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	-32	5	-2.21	7137611	5018	9.23	1431	1431	1413	1878	1012	1445	1422.40	0.68	-1256	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	638	24.36	0.74	12	0.01	58.00	1908.00	1765	20230628	-19.94	1375	20240620	2.76	1750	-19.26	20240412	1375	2.76	20240620	1753	-19.40	20230718	1375	2.76	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
169	20240703	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1430	-15	5	-1.04	555213	388	0.71	1431	1431	1430	1878	1012	1445	1430.96	0.68	-15	1493	1469	1436	1412	1379	1452	1395	226	433	500	1040	1	1	45152280	646	24.66	0.75	12	0.00	58.00	1908.00	1765	20230628	-18.98	1375	20240620	4.00	1750	-18.29	20240412	1375	4.00	20240620	1753	-18.43	20230718	1375	4.00	20240620	0.36	N	013700	500	225 억	308973	N	N	51	N	N
170	20240702	160300	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	9	2	0.63	77056269	54358	68.34	1455	1460	1403	1866	1006	1436	1417.57	0.72	-7138	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	652	24.91	0.76	12	0.12	58.00	1908.00	1765	20230628	-18.13	1375	20240620	5.09	1750	-17.43	20240412	1375	5.09	20240620	1753	-17.57	20230718	1375	5.09	20240620	0.36	N	013700	500	225 억	324466	N	N	51	N	N
171	20240702	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	-11	5	-0.77	62419554	44145	55.50	1455	1460	1403	1866	1006	1436	1413.97	0.72	-7363	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	643	24.57	0.75	12	0.10	58.00	1908.00	1765	20230628	-19.26	1375	20240620	3.64	1750	-18.57	20240412	1375	3.64	20240620	1753	-18.71	20230718	1375	3.64	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
172	20240702	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	-11	5	-0.77	61867743	43757	55.01	1455	1460	1403	1866	1006	1436	1413.89	0.72	-7358	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	643	24.57	0.75	12	0.10	58.00	1908.00	1765	20230628	-19.26	1375	20240620	3.64	1750	-18.57	20240412	1375	3.64	20240620	1753	-18.71	20230718	1375	3.64	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
173	20240702	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	-18	5	-1.25	49227113	34867	43.84	1455	1460	1403	1866	1006	1436	1411.85	0.72	-7421	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	640	24.45	0.74	12	0.08	58.00	1908.00	1765	20230628	-19.66	1375	20240620	3.13	1750	-18.97	20240412	1375	3.13	20240620	1753	-19.11	20230718	1375	3.13	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
174	20240702	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	-26	5	-1.81	33031998	23392	29.41	1455	1460	1403	1866	1006	1436	1412.11	0.72	-7190	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	637	24.31	0.74	12	0.05	58.00	1908.00	1765	20230628	-20.11	1375	20240620	2.55	1750	-19.43	20240412	1375	2.55	20240620	1753	-19.57	20230718	1375	2.55	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
175	20240702	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	-27	5	-1.88	23619684	16721	21.02	1455	1460	1403	1866	1006	1436	1412.58	0.72	-5501	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	636	24.29	0.74	12	0.04	58.00	1908.00	1765	20230628	-20.17	1375	20240620	2.47	1750	-19.49	20240412	1375	2.47	20240620	1753	-19.62	20230718	1375	2.47	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
176	20240702	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1407	-29	5	-2.02	12570513	8876	11.16	1455	1460	1403	1866	1006	1436	1416.24	0.72	-4285	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	635	24.26	0.74	12	0.02	58.00	1908.00	1765	20230628	-20.28	1375	20240620	2.33	1750	-19.60	20240412	1375	2.33	20240620	1753	-19.74	20230718	1375	2.33	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
177	20240702	090300	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	24	2	1.67	612715	421	0.53	1455	1460	1450	1866	1006	1436	1455.38	0.72	-52	1530	1482	1442	1394	1354	1463	1375	226	430	500	1030	1	1	45152280	659	25.17	0.77	12	0.00	58.00	1908.00	1765	20230628	-17.28	1375	20240620	6.18	1750	-16.57	20240412	1375	6.18	20240620	1753	-16.71	20230718	1375	6.18	20240620	0.36	N	013700	500	225 억	324466	N	N	58	N	N
178	20240701	160300	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	3	2	0.21	113691295	79540	61.58	1445	1490	1402	1862	1004	1433	1429.36	0.71	-10139	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	648	24.76	0.75	12	0.18	58.00	1908.00	1765	20230628	-18.64	1375	20240620	4.44	1750	-17.94	20240412	1375	4.44	20240620	1753	-18.08	20230718	1375	4.44	20240620	0.36	N	013700	500	225 억	321691	N	N	58	N	N
179	20240701	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	-11	5	-0.77	92798173	64792	50.17	1445	1490	1402	1862	1004	1433	1432.25	0.71	-5271	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	642	24.52	0.75	12	0.14	58.00	1908.00	1765	20230628	-19.43	1375	20240620	3.42	1750	-18.74	20240412	1375	3.42	20240620	1753	-18.88	20230718	1375	3.42	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
180	20240701	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	1434	1	2	0.07	88934170	62070	48.06	1445	1490	1402	1862	1004	1433	1432.80	0.71	-4685	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	647	24.72	0.75	12	0.14	58.00	1908.00	1765	20230628	-18.75	1375	20240620	4.29	1750	-18.06	20240412	1375	4.29	20240620	1753	-18.20	20230718	1375	4.29	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
181	20240701	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1438	5	2	0.35	86333697	60253	46.65	1445	1490	1402	1862	1004	1433	1432.85	0.71	-4308	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	649	24.79	0.75	12	0.13	58.00	1908.00	1765	20230628	-18.53	1375	20240620	4.58	1750	-17.83	20240412	1375	4.58	20240620	1753	-17.97	20230718	1375	4.58	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
182	20240701	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	6	2	0.42	72754259	50643	39.21	1445	1490	1420	1862	1004	1433	1436.61	0.71	-3167	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	650	24.81	0.75	12	0.11	58.00	1908.00	1765	20230628	-18.47	1375	20240620	4.65	1750	-17.77	20240412	1375	4.65	20240620	1753	-17.91	20230718	1375	4.65	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
183	20240701	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	7	2	0.49	59318747	41201	31.90	1445	1490	1424	1862	1004	1433	1439.74	0.71	-3412	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	650	24.83	0.75	12	0.09	58.00	1908.00	1765	20230628	-18.41	1375	20240620	4.73	1750	-17.71	20240412	1375	4.73	20240620	1753	-17.86	20230718	1375	4.73	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
184	20240701	100259	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	0	3	0.00	50760922	35220	27.27	1445	1490	1428	1862	1004	1433	1441.25	0.71	-3793	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	647	24.71	0.75	12	0.08	58.00	1908.00	1765	20230628	-18.81	1375	20240620	4.22	1750	-18.11	20240412	1375	4.22	20240620	1753	-18.25	20230718	1375	4.22	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N
185	20240701	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	8	2	0.56	2391642	1659	1.28	1445	1445	1440	1862	1004	1433	1441.62	0.71	-432	1525	1479	1445	1399	1365	1462	1382	226	429	500	1030	1	1	45152280	651	24.84	0.76	12	0.00	58.00	1908.00	1765	20230628	-18.36	1375	20240620	4.80	1750	-17.66	20240412	1375	4.80	20240620	1753	-17.80	20230718	1375	4.80	20240620	0.36	N	013700	500	225 억	321691	N	N	45	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History