KissMeData/005960/price/prices-20240701.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	20240731	160216	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	15	2	0.30	191642860	38626	306.87	4930	4985	4925	6410	3455	4935	4961.80	1.03	0	4588	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1136	-25.92	0.20	12	0.17	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		235908	N	N	26	N	00	N
3	20240731	150219	57	100.00	KOSPI		건설업	N	N	N	N		N	4975	40	2	0.81	172891915	34840	276.79	4930	4985	4925	6410	3455	4935	4962.45	1.03	0	3829	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1142	-26.05	0.20	12	0.15	-191.00	25207.00	6910	20230906	-28.00	4750	20240613	4.74	5850	-14.96	20240102	4750	4.74	20240613	6910	-28.00	20230906	4750	4.74	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
4	20240731	140219	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	35	2	0.71	155772110	31391	249.39	4930	4985	4925	6410	3455	4935	4962.32	1.03	0	3543	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1140	-26.02	0.20	12	0.14	-191.00	25207.00	6910	20230906	-28.08	4750	20240613	4.63	5850	-15.04	20240102	4750	4.63	20240613	6910	-28.08	20230906	4750	4.63	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
5	20240731	130217	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	30	2	0.61	140611835	28343	225.18	4930	4980	4925	6410	3455	4935	4961.08	1.03	0	3438	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1139	-25.99	0.20	12	0.12	-191.00	25207.00	6910	20230906	-28.15	4750	20240613	4.53	5850	-15.13	20240102	4750	4.53	20240613	6910	-28.15	20230906	4750	4.53	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
6	20240731	120219	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	30	2	0.61	125378460	25279	200.83	4930	4975	4925	6410	3455	4935	4959.79	1.03	0	2538	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1139	-25.99	0.20	12	0.11	-191.00	25207.00	6910	20230906	-28.15	4750	20240613	4.53	5850	-15.13	20240102	4750	4.53	20240613	6910	-28.15	20230906	4750	4.53	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
7	20240731	110217	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	15	2	0.30	106123195	21400	170.02	4930	4975	4925	6410	3455	4935	4959.03	1.03	0	2021	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1136	-25.92	0.20	12	0.09	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
8	20240731	100217	57	100.00	KOSPI		건설업	N	N	N	N		N	4970	35	2	0.71	57172130	11538	91.67	4930	4975	4925	6410	3455	4935	4955.12	1.03	0	988	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1140	-26.02	0.20	12	0.05	-191.00	25207.00	6910	20230906	-28.08	4750	20240613	4.63	5850	-15.04	20240102	4750	4.63	20240613	6910	-28.08	20230906	4750	4.63	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
9	20240731	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	15	2	0.30	29600	6	0.05	4930	4950	4930	6410	3455	4935	4933.33	1.03	0	0	4978	4956	4933	4911	4888	4967	4922	1147	1475	5000	3550	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		235908	N	N	39	N	00	N
10	20240730	160213	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	-15	5	-0.30	61999725	12584	41.25	4920	4955	4910	6430	3465	4950	4926.85	1.01	0	3671	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1132	-25.84	0.20	12	0.05	-191.00	25207.00	6910	20230906	-28.58	4750	20240613	3.89	5850	-15.64	20240102	4750	3.89	20240613	6910	-28.58	20230906	4750	3.89	20240613	0.06	N	005960	5000	1147 억		231993	N	N	39	N	00	N
11	20240730	150216	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-30	5	-0.61	55098820	11185	36.66	4920	4955	4910	6430	3465	4950	4926.14	1.01	0	3693	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1129	-25.76	0.20	12	0.05	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
12	20240730	140214	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-30	5	-0.61	42977185	8727	28.61	4920	4955	4910	6430	3465	4950	4924.62	1.01	0	1999	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1129	-25.76	0.20	12	0.04	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
13	20240730	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	4925	-25	5	-0.51	26585395	5393	17.68	4920	4955	4920	6430	3465	4950	4929.61	1.01	0	1575	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1130	-25.79	0.20	12	0.02	-191.00	25207.00	6910	20230906	-28.73	4750	20240613	3.68	5850	-15.81	20240102	4750	3.68	20240613	6910	-28.73	20230906	4750	3.68	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
14	20240730	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4925	-25	5	-0.51	22232945	4510	14.78	4920	4955	4920	6430	3465	4950	4929.70	1.01	0	1284	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1130	-25.79	0.20	12	0.02	-191.00	25207.00	6910	20230906	-28.73	4750	20240613	3.68	5850	-15.81	20240102	4750	3.68	20240613	6910	-28.73	20230906	4750	3.68	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
15	20240730	110215	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	0	3	0.00	20125240	4083	13.38	4920	4955	4920	6430	3465	4950	4929.03	1.01	0	1042	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1136	-25.92	0.20	12	0.02	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
16	20240730	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	0	3	0.00	7759795	1572	5.15	4920	4955	4920	6430	3465	4950	4936.26	1.01	0	73	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1136	-25.92	0.20	12	0.01	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
17	20240730	090216	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	-10	5	-0.20	1544900	314	1.03	4920	4940	4920	6430	3465	4950	4920.06	1.01	0	-46	5036	4992	4931	4887	4826	5015	4910	1147	1480	5000	3560	5	1	22946345	1134	-25.86	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		231993	N	N	0	N	00	N
18	20240729	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	80	2	1.64	150233940	30495	218.27	4870	4975	4870	6330	3410	4870	4926.51	1.00	0	3747	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1136	-25.92	0.20	12	0.13	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
19	20240729	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	70	2	1.44	146919710	29825	213.48	4870	4975	4870	6330	3410	4870	4926.06	1.00	0	3650	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1134	-25.86	0.20	12	0.13	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
20	20240729	140214	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	80	2	1.64	140291920	28484	203.88	4870	4975	4870	6330	3410	4870	4925.29	1.00	0	3303	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1136	-25.92	0.20	12	0.12	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
21	20240729	130218	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	85	2	1.75	136351790	27688	198.18	4870	4975	4870	6330	3410	4870	4924.58	1.00	0	3071	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1137	-25.94	0.20	12	0.12	-191.00	25207.00	6910	20230906	-28.29	4750	20240613	4.32	5850	-15.30	20240102	4750	4.32	20240613	6910	-28.29	20230906	4750	4.32	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
22	20240729	120213	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	75	2	1.54	116622090	23709	169.70	4870	4950	4870	6330	3410	4870	4918.90	1.00	0	2366	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1135	-25.89	0.20	12	0.10	-191.00	25207.00	6910	20230906	-28.44	4750	20240613	4.11	5850	-15.47	20240102	4750	4.11	20240613	6910	-28.44	20230906	4750	4.11	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
23	20240729	110214	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	80	2	1.64	88856775	18091	129.49	4870	4950	4870	6330	3410	4870	4911.66	1.00	0	1566	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1136	-25.92	0.20	12	0.08	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
24	20240729	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4915	45	2	0.92	39797310	8121	58.13	4870	4915	4870	6330	3410	4870	4900.54	1.00	0	691	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1128	-25.73	0.19	12	0.04	-191.00	25207.00	6910	20230906	-28.87	4750	20240613	3.47	5850	-15.98	20240102	4750	3.47	20240613	6910	-28.87	20230906	4750	3.47	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
25	20240729	090214	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	0	3	0.00	29220	6	0.04	4870	4870	4870	6330	3410	4870	4870.00	1.00	0	1	4946	4907	4856	4817	4766	4927	4837	1147	1460	5000	3500	5	1	22946345	1117	-25.50	0.19	12	0.00	-191.00	25207.00	6910	20230906	-29.52	4750	20240613	2.53	5850	-16.75	20240102	4750	2.53	20240613	6910	-29.52	20230906	4750	2.53	20240613	0.06	N	005960	5000	1147 억		228348	N	N	2	N	00	N
26	20240726	160211	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	65	2	1.35	67556805	13926	82.08	4805	4895	4805	6240	3365	4805	4851.16	0.98	0	3918	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1117	-25.50	0.19	12	0.06	-191.00	25207.00	6910	20230906	-29.52	4750	20240613	2.53	5850	-16.75	20240102	4750	2.53	20240613	6910	-29.52	20230906	4750	2.53	20240613	0.06	N	005960	5000	1147 억		224429	N	N	2	N	00	N
27	20240726	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4875	70	2	1.46	63098850	13011	76.68	4805	4895	4805	6240	3365	4805	4849.69	0.98	0	3578	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1119	-25.52	0.19	12	0.06	-191.00	25207.00	6910	20230906	-29.45	4750	20240613	2.63	5850	-16.67	20240102	4750	2.63	20240613	6910	-29.45	20230906	4750	2.63	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
28	20240726	140215	57	100.00	KOSPI		건설업	N	N	N	N		N	4880	75	2	1.56	58946075	12159	71.66	4805	4895	4805	6240	3365	4805	4847.97	0.98	0	3649	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1120	-25.55	0.19	12	0.05	-191.00	25207.00	6910	20230906	-29.38	4750	20240613	2.74	5850	-16.58	20240102	4750	2.74	20240613	6910	-29.38	20230906	4750	2.74	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
29	20240726	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	4885	80	2	1.66	40835505	8425	49.66	4805	4895	4805	6240	3365	4805	4846.99	0.98	0	2077	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1121	-25.58	0.19	12	0.04	-191.00	25207.00	6910	20230906	-29.31	4750	20240613	2.84	5850	-16.50	20240102	4750	2.84	20240613	6910	-29.31	20230906	4750	2.84	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
30	20240726	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4855	50	2	1.04	26280610	5432	32.02	4805	4860	4805	6240	3365	4805	4838.17	0.98	0	1629	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1114	-25.42	0.19	12	0.02	-191.00	25207.00	6910	20230906	-29.74	4750	20240613	2.21	5850	-17.01	20240102	4750	2.21	20240613	6910	-29.74	20230906	4750	2.21	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
31	20240726	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4855	50	2	1.04	25664090	5305	31.27	4805	4855	4805	6240	3365	4805	4837.78	0.98	0	1624	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1114	-25.42	0.19	12	0.02	-191.00	25207.00	6910	20230906	-29.74	4750	20240613	2.21	5850	-17.01	20240102	4750	2.21	20240613	6910	-29.74	20230906	4750	2.21	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
32	20240726	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4835	30	2	0.62	3550375	736	4.34	4805	4835	4805	6240	3365	4805	4824.14	0.98	0	64	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1109	-25.31	0.19	12	0.00	-191.00	25207.00	6910	20230906	-30.03	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	6910	-30.03	20230906	4750	1.79	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
33	20240726	090213	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	0	3	0.00	86490	18	0.11	4805	4805	4805	6240	3365	4805	4805.00	0.98	0	-1	4908	4856	4823	4771	4738	4840	4755	1147	1435	5000	3450	5	1	22946345	1103	-25.16	0.19	12	0.00	-191.00	25207.00	6910	20230906	-30.46	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.06	N	005960	5000	1147 억		224429	N	N	0	N	00	N
34	20240725	160213	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	-70	5	-1.44	81550860	16966	122.69	4870	4875	4790	6330	3415	4875	4806.78	0.98	0	-288	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1103	-25.16	0.19	12	0.07	-191.00	25207.00	6910	20230906	-30.46	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
35	20240725	150215	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	-60	5	-1.23	72376845	15056	108.88	4870	4875	4790	6330	3415	4875	4807.18	0.98	0	77	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1105	-25.21	0.19	12	0.07	-191.00	25207.00	6910	20230906	-30.32	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
36	20240725	140214	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-75	5	-1.54	71674035	14910	107.82	4870	4875	4790	6330	3415	4875	4807.11	0.98	0	-7	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1101	-25.13	0.19	12	0.06	-191.00	25207.00	6910	20230906	-30.54	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
37	20240725	130214	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	-60	5	-1.23	56238255	11700	84.61	4870	4875	4790	6330	3415	4875	4806.69	0.98	0	-4	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1105	-25.21	0.19	12	0.05	-191.00	25207.00	6910	20230906	-30.32	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
38	20240725	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4835	-40	5	-0.82	52279190	10878	78.67	4870	4875	4790	6330	3415	4875	4805.96	0.98	0	175	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1109	-25.31	0.19	12	0.05	-191.00	25207.00	6910	20230906	-30.03	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	6910	-30.03	20230906	4750	1.79	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
39	20240725	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4835	-40	5	-0.82	42618720	8874	64.17	4870	4875	4790	6330	3415	4875	4802.65	0.98	0	576	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1109	-25.31	0.19	12	0.04	-191.00	25207.00	6910	20230906	-30.03	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	6910	-30.03	20230906	4750	1.79	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
40	20240725	100213	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	-65	5	-1.33	32529785	6777	49.01	4870	4875	4790	6330	3415	4875	4800.03	0.98	0	828	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1104	-25.18	0.19	12	0.03	-191.00	25207.00	6910	20230906	-30.39	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
41	20240725	090214	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	-5	5	-0.10	804025	165	1.19	4870	4875	4870	6330	3415	4875	4872.88	0.98	0	-44	5005	4940	4890	4825	4775	4972	4857	1147	1455	5000	3510	5	1	22946345	1117	-25.50	0.19	12	0.00	-191.00	25207.00	6910	20230906	-29.52	4750	20240613	2.53	5850	-16.75	20240102	4750	2.53	20240613	6910	-29.52	20230906	4750	2.53	20240613	0.06	N	005960	5000	1147 억		224693	N	N	2	N	00	N
42	20240724	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4875	-30	5	-0.61	67169085	13823	42.45	4870	4955	4840	6370	3435	4905	4859.23	0.99	0	-1388	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1119	-25.52	0.19	12	0.06	-191.00	25207.00	6910	20230906	-29.45	4750	20240613	2.63	5850	-16.67	20240102	4750	2.63	20240613	6910	-29.45	20230906	4750	2.63	20240613	0.06	N	005960	5000	1147 억		226126	N	N	2	N	00	N
43	20240724	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4850	-55	5	-1.12	58680420	12073	37.07	4870	4955	4840	6370	3435	4905	4860.47	0.99	0	-875	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1113	-25.39	0.19	12	0.05	-191.00	25207.00	6910	20230906	-29.81	4750	20240613	2.11	5850	-17.09	20240102	4750	2.11	20240613	6910	-29.81	20230906	4750	2.11	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
44	20240724	140216	57	100.00	KOSPI		건설업	N	N	N	N		N	4845	-60	5	-1.22	51778440	10654	32.72	4870	4955	4840	6370	3435	4905	4860.00	0.99	0	-139	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1112	-25.37	0.19	12	0.05	-191.00	25207.00	6910	20230906	-29.88	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	6910	-29.88	20230906	4750	2.00	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
45	20240724	130213	57	100.00	KOSPI		건설업	N	N	N	N		N	4865	-40	5	-0.82	43988040	9046	27.78	4870	4955	4840	6370	3435	4905	4862.71	0.99	0	-367	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1116	-25.47	0.19	12	0.04	-191.00	25207.00	6910	20230906	-29.59	4750	20240613	2.42	5850	-16.84	20240102	4750	2.42	20240613	6910	-29.59	20230906	4750	2.42	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
46	20240724	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	4865	-40	5	-0.82	31629660	6496	19.95	4870	4955	4840	6370	3435	4905	4869.10	0.99	0	-374	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1116	-25.47	0.19	12	0.03	-191.00	25207.00	6910	20230906	-29.59	4750	20240613	2.42	5850	-16.84	20240102	4750	2.42	20240613	6910	-29.59	20230906	4750	2.42	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
47	20240724	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4880	-25	5	-0.51	16945480	3476	10.67	4870	4955	4860	6370	3435	4905	4874.99	0.99	0	-456	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1120	-25.55	0.19	12	0.02	-191.00	25207.00	6910	20230906	-29.38	4750	20240613	2.74	5850	-16.58	20240102	4750	2.74	20240613	6910	-29.38	20230906	4750	2.74	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
48	20240724	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4875	-30	5	-0.61	8037195	1647	5.06	4870	4955	4865	6370	3435	4905	4879.90	0.99	0	-48	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1119	-25.52	0.19	12	0.01	-191.00	25207.00	6910	20230906	-29.45	4750	20240613	2.63	5850	-16.67	20240102	4750	2.63	20240613	6910	-29.45	20230906	4750	2.63	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
49	20240724	090214	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	50	2	1.02	29305	6	0.02	4870	4955	4870	6370	3435	4905	4884.17	0.99	0	-1	4988	4946	4908	4866	4828	4967	4887	1147	1465	5000	3530	5	1	22946345	1137	-25.94	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.29	4750	20240613	4.32	5850	-15.30	20240102	4750	4.32	20240613	6910	-28.29	20230906	4750	4.32	20240613	0.06	N	005960	5000	1147 억		226126	N	N	5	N	00	N
50	20240723	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	0	3	0.00	159966795	32565	244.46	4870	4950	4870	6370	3435	4905	4912.23	0.99	0	-1728	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1126	-25.68	0.19	12	0.14	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		227816	N	N	5	N	00	N
51	20240723	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	4880	-25	5	-0.51	145193450	29539	221.75	4870	4950	4870	6370	3435	4905	4915.31	0.99	0	-1386	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1120	-25.55	0.19	12	0.13	-191.00	25207.00	6910	20230906	-29.38	4750	20240613	2.74	5850	-16.58	20240102	4750	2.74	20240613	6910	-29.38	20230906	4750	2.74	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
52	20240723	140211	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	-15	5	-0.31	132455550	26933	202.18	4870	4950	4870	6370	3435	4905	4917.96	0.99	0	-531	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1122	-25.60	0.19	12	0.12	-191.00	25207.00	6910	20230906	-29.23	4750	20240613	2.95	5850	-16.41	20240102	4750	2.95	20240613	6910	-29.23	20230906	4750	2.95	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
53	20240723	130211	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	-5	5	-0.10	118121225	24002	180.18	4870	4950	4870	6370	3435	4905	4921.31	0.99	0	-432	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1124	-25.65	0.19	12	0.10	-191.00	25207.00	6910	20230906	-29.09	4750	20240613	3.16	5850	-16.24	20240102	4750	3.16	20240613	6910	-29.09	20230906	4750	3.16	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
54	20240723	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4885	-20	5	-0.41	113416305	23040	172.96	4870	4950	4870	6370	3435	4905	4922.58	0.99	0	-535	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1121	-25.58	0.19	12	0.10	-191.00	25207.00	6910	20230906	-29.31	4750	20240613	2.84	5850	-16.50	20240102	4750	2.84	20240613	6910	-29.31	20230906	4750	2.84	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
55	20240723	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	-15	5	-0.31	105480790	21417	160.78	4870	4950	4870	6370	3435	4905	4925.10	0.99	0	172	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1122	-25.60	0.19	12	0.09	-191.00	25207.00	6910	20230906	-29.23	4750	20240613	2.95	5850	-16.41	20240102	4750	2.95	20240613	6910	-29.23	20230906	4750	2.95	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
56	20240723	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	25	2	0.51	85254605	17289	129.79	4870	4950	4870	6370	3435	4905	4931.15	0.99	0	-29	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1131	-25.81	0.20	12	0.08	-191.00	25207.00	6910	20230906	-28.65	4750	20240613	3.79	5850	-15.73	20240102	4750	3.79	20240613	6910	-28.65	20230906	4750	3.79	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
57	20240723	090213	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	45	2	0.92	2194740	450	3.38	4870	4950	4870	6370	3435	4905	4877.20	0.99	0	-60	4995	4950	4920	4875	4845	4935	4860	1147	1465	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		227816	N	N	0	N	00	N
58	20240722	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	-40	5	-0.81	65457000	13321	68.06	4960	4965	4890	6420	3465	4945	4913.80	1.00	0	-1062	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1126	-25.68	0.19	12	0.06	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
59	20240722	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	-45	5	-0.91	62597340	12737	65.08	4960	4965	4895	6420	3465	4945	4914.58	1.00	0	-729	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1124	-25.65	0.19	12	0.06	-191.00	25207.00	6910	20230906	-29.09	4750	20240613	3.16	5850	-16.24	20240102	4750	3.16	20240613	6910	-29.09	20230906	4750	3.16	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
60	20240722	140213	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	-45	5	-0.91	52445525	10665	54.49	4960	4965	4900	6420	3465	4945	4917.51	1.00	0	-456	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1124	-25.65	0.19	12	0.05	-191.00	25207.00	6910	20230906	-29.09	4750	20240613	3.16	5850	-16.24	20240102	4750	3.16	20240613	6910	-29.09	20230906	4750	3.16	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
61	20240722	130211	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	-45	5	-0.91	50689710	10307	52.66	4960	4965	4900	6420	3465	4945	4917.96	1.00	0	-353	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1124	-25.65	0.19	12	0.04	-191.00	25207.00	6910	20230906	-29.09	4750	20240613	3.16	5850	-16.24	20240102	4750	3.16	20240613	6910	-29.09	20230906	4750	3.16	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
62	20240722	120212	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	-40	5	-0.81	46186270	9388	47.97	4960	4965	4900	6420	3465	4945	4919.69	1.00	0	-246	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1126	-25.68	0.19	12	0.04	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
63	20240722	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	-40	5	-0.81	39428900	8013	40.94	4960	4965	4900	6420	3465	4945	4920.59	1.00	0	-131	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1126	-25.68	0.19	12	0.03	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
64	20240722	100212	57	100.00	KOSPI		건설업	N	N	N	N		N	4910	-35	5	-0.71	21430910	4345	22.20	4960	4965	4900	6420	3465	4945	4932.29	1.00	0	3	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1127	-25.71	0.19	12	0.02	-191.00	25207.00	6910	20230906	-28.94	4750	20240613	3.37	5850	-16.07	20240102	4750	3.37	20240613	6910	-28.94	20230906	4750	3.37	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
65	20240722	090212	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-15	5	-0.30	762945	154	0.79	4960	4960	4930	6420	3465	4945	4954.83	1.00	0	-13	5001	4972	4936	4907	4871	4955	4890	1147	1475	5000	3560	5	1	22946345	1131	-25.81	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.65	4750	20240613	3.79	5850	-15.73	20240102	4750	3.79	20240613	6910	-28.65	20230906	4750	3.79	20240613	0.06	N	005960	5000	1147 억		228861	N	N	0	N	00	N
66	20240719	160210	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	15	2	0.30	85234005	17313	91.07	4965	4965	4900	6400	3455	4930	4923.12	1.00	0	-914	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1135	-25.89	0.20	12	0.08	-191.00	25207.00	6910	20230906	-28.44	4750	20240613	4.11	5850	-15.47	20240102	4750	4.11	20240613	6910	-28.44	20230906	4750	4.11	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
67	20240719	150211	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	20	2	0.41	74581410	15158	79.74	4965	4965	4900	6400	3455	4930	4920.26	1.00	0	-134	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1136	-25.92	0.20	12	0.07	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
68	20240719	140211	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	0	3	0.00	64895220	13191	69.39	4965	4965	4900	6400	3455	4930	4919.65	1.00	0	-322	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1131	-25.81	0.20	12	0.06	-191.00	25207.00	6910	20230906	-28.65	4750	20240613	3.79	5850	-15.73	20240102	4750	3.79	20240613	6910	-28.65	20230906	4750	3.79	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
69	20240719	130209	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-10	5	-0.20	44479820	9045	47.58	4965	4965	4900	6400	3455	4930	4917.61	1.00	0	-336	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1129	-25.76	0.20	12	0.04	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
70	20240719	120208	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-10	5	-0.20	40568235	8249	43.39	4965	4965	4900	6400	3455	4930	4917.95	1.00	0	-580	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1129	-25.76	0.20	12	0.04	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
71	20240719	110210	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	-25	5	-0.51	39252180	7981	41.98	4965	4965	4900	6400	3455	4930	4918.20	1.00	0	-484	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1126	-25.68	0.19	12	0.03	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
72	20240719	100159	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	-10	5	-0.20	21501220	4364	22.96	4965	4965	4900	6400	3455	4930	4926.95	1.00	0	-197	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1129	-25.76	0.20	12	0.02	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
73	20240719	090220	57	100.00	KOSPI		건설업	N	N	N	N		N	4960	30	2	0.61	2773110	559	2.94	4965	4965	4960	6400	3455	4930	4961.12	1.00	0	-170	5023	4976	4938	4891	4853	4957	4872	1147	1470	5000	3540	5	1	22946345	1138	-25.97	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.22	4750	20240613	4.42	5850	-15.21	20240102	4750	4.42	20240613	6910	-28.22	20230906	4750	4.42	20240613	0.06	N	005960	5000	1147 억		229788	N	N	6	N	00	N
74	20240718	160208	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	-10	5	-0.20	91306195	18498	61.02	4985	4985	4900	6420	3460	4940	4936.03	1.00	0	387	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1131	-25.81	0.20	12	0.08	-191.00	25207.00	6910	20230906	-28.65	4750	20240613	3.79	5850	-15.73	20240102	4750	3.79	20240613	6910	-28.65	20230906	4750	3.79	20240613	0.06	N	005960	5000	1147 억		229401	N	N	6	N	00	N
75	20240718	150210	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	-5	5	-0.10	78995730	15993	52.76	4985	4985	4900	6420	3460	4940	4939.39	1.00	0	321	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1132	-25.84	0.20	12	0.07	-191.00	25207.00	6910	20230906	-28.58	4750	20240613	3.89	5850	-15.64	20240102	4750	3.89	20240613	6910	-28.58	20230906	4750	3.89	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
76	20240718	140208	57	100.00	KOSPI		건설업	N	N	N	N		N	4955	15	2	0.30	54819285	11085	36.57	4985	4985	4900	6420	3460	4940	4945.36	1.00	0	372	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1137	-25.94	0.20	12	0.05	-191.00	25207.00	6910	20230906	-28.29	4750	20240613	4.32	5850	-15.30	20240102	4750	4.32	20240613	6910	-28.29	20230906	4750	4.32	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
77	20240718	130208	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	0	3	0.00	46639940	9433	31.12	4985	4985	4900	6420	3460	4940	4944.34	1.00	0	489	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1134	-25.86	0.20	12	0.04	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
78	20240718	120208	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	0	3	0.00	41509070	8395	27.69	4985	4985	4900	6420	3460	4940	4944.50	1.00	0	288	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1134	-25.86	0.20	12	0.04	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
79	20240718	110208	57	100.00	KOSPI		건설업	N	N	N	N		N	4950	10	2	0.20	36528730	7387	24.37	4985	4985	4900	6420	3460	4940	4945.00	1.00	0	300	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1136	-25.92	0.20	12	0.03	-191.00	25207.00	6910	20230906	-28.36	4750	20240613	4.21	5850	-15.38	20240102	4750	4.21	20240613	6910	-28.36	20230906	4750	4.21	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
80	20240718	100209	57	100.00	KOSPI		건설업	N	N	N	N		N	4965	25	2	0.51	21251875	4295	14.17	4985	4985	4900	6420	3460	4940	4948.05	1.00	0	365	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1139	-25.99	0.20	12	0.02	-191.00	25207.00	6910	20230906	-28.15	4750	20240613	4.53	5850	-15.13	20240102	4750	4.53	20240613	6910	-28.15	20230906	4750	4.53	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
81	20240718	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	0	3	0.00	4935265	996	3.29	4985	4985	4940	6420	3460	4940	4955.09	1.00	0	275	5006	4972	4921	4887	4836	4990	4905	1147	1480	5000	3550	5	1	22946345	1134	-25.86	0.20	12	0.00	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		229401	N	N	11	N	00	N
82	20240717	160214	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	20	2	0.41	149458545	30314	87.44	4870	4955	4870	6390	3445	4920	4930.35	0.99	0	1751	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1134	-25.86	0.20	12	0.13	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		227665	N	N	11	N	00	N
83	20240717	150216	57	100.00	KOSPI		건설업	N	N	N	N		N	4945	25	2	0.51	140058660	28412	81.95	4870	4955	4870	6390	3445	4920	4929.56	0.99	0	1695	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1135	-25.89	0.20	12	0.12	-191.00	25207.00	6910	20230906	-28.44	4750	20240613	4.11	5850	-15.47	20240102	4750	4.11	20240613	6910	-28.44	20230906	4750	4.11	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
84	20240717	140215	57	100.00	KOSPI		건설업	N	N	N	N		N	4935	15	2	0.30	106732860	21674	62.52	4870	4945	4870	6390	3445	4920	4924.47	0.99	0	1725	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1132	-25.84	0.20	12	0.09	-191.00	25207.00	6910	20230906	-28.58	4750	20240613	3.89	5850	-15.64	20240102	4750	3.89	20240613	6910	-28.58	20230906	4750	3.89	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
85	20240717	130215	57	100.00	KOSPI		건설업	N	N	N	N		N	4940	20	2	0.41	91022675	18493	53.34	4870	4945	4870	6390	3445	4920	4922.01	0.99	0	2299	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1134	-25.86	0.20	12	0.08	-191.00	25207.00	6910	20230906	-28.51	4750	20240613	4.00	5850	-15.56	20240102	4750	4.00	20240613	6910	-28.51	20230906	4750	4.00	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
86	20240717	120215	57	100.00	KOSPI		건설업	N	N	N	N		N	4930	10	2	0.20	84384740	17149	49.47	4870	4945	4870	6390	3445	4920	4920.68	0.99	0	2537	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1131	-25.81	0.20	12	0.07	-191.00	25207.00	6910	20230906	-28.65	4750	20240613	3.79	5850	-15.73	20240102	4750	3.79	20240613	6910	-28.65	20230906	4750	3.79	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
87	20240717	110215	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	0	3	0.00	51014700	10378	29.94	4870	4945	4870	6390	3445	4920	4915.66	0.99	0	172	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1129	-25.76	0.20	12	0.05	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
88	20240717	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4925	5	2	0.10	7106920	1453	4.19	4870	4945	4870	6390	3445	4920	4891.20	0.99	0	510	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1130	-25.79	0.20	12	0.01	-191.00	25207.00	6910	20230906	-28.73	4750	20240613	3.68	5850	-15.81	20240102	4750	3.68	20240613	6910	-28.73	20230906	4750	3.68	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
89	20240717	090200	57	100.00	KOSPI		건설업	N	N	N	N		N	4870	-50	5	-1.02	3180110	653	1.88	4870	4870	4870	6390	3445	4920	4870.00	0.99	0	200	4983	4951	4918	4886	4853	4967	4902	1147	1470	5000	3540	5	1	22946345	1117	-25.50	0.19	12	0.00	-191.00	25207.00	6910	20230906	-29.52	4750	20240613	2.53	5850	-16.75	20240102	4750	2.53	20240613	6910	-29.52	20230906	4750	2.53	20240613	0.06	N	005960	5000	1147 억		227665	N	N	9	N	00	N
90	20240716	160215	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	25	2	0.51	170347105	34658	82.99	4885	4950	4885	6360	3430	4895	4915.26	1.01	0	-4114	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1129	-25.76	0.20	12	0.15	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		231484	N	N	9	N	00	N
91	20240716	150217	57	100.00	KOSPI		건설업	N	N	N	N		N	4905	10	2	0.20	143900945	29284	70.12	4885	4950	4885	6360	3430	4895	4914.17	1.01	0	-4063	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1126	-25.68	0.19	12	0.13	-191.00	25207.00	6910	20230906	-29.02	4750	20240613	3.26	5850	-16.15	20240102	4750	3.26	20240613	6910	-29.02	20230906	4750	3.26	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
92	20240716	140217	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	25	2	0.51	129819940	26420	63.26	4885	4950	4885	6360	3430	4895	4913.91	1.01	0	-3970	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1129	-25.76	0.20	12	0.12	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
93	20240716	130216	57	100.00	KOSPI		건설업	N	N	N	N		N	4920	25	2	0.51	109567480	22300	53.40	4885	4950	4885	6360	3430	4895	4913.59	1.01	0	-1531	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1129	-25.76	0.20	12	0.10	-191.00	25207.00	6910	20230906	-28.80	4750	20240613	3.58	5850	-15.90	20240102	4750	3.58	20240613	6910	-28.80	20230906	4750	3.58	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
94	20240716	120216	57	100.00	KOSPI		건설업	N	N	N	N		N	4915	20	2	0.41	77295615	15723	37.65	4885	4950	4885	6360	3430	4895	4916.50	1.01	0	-1606	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1128	-25.73	0.19	12	0.07	-191.00	25207.00	6910	20230906	-28.87	4750	20240613	3.47	5850	-15.98	20240102	4750	3.47	20240613	6910	-28.87	20230906	4750	3.47	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
95	20240716	110217	57	100.00	KOSPI		건설업	N	N	N	N		N	4910	15	2	0.31	63882800	12996	31.12	4885	4950	4885	6360	3430	4895	4916.06	1.01	0	-1261	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1127	-25.71	0.19	12	0.06	-191.00	25207.00	6910	20230906	-28.94	4750	20240613	3.37	5850	-16.07	20240102	4750	3.37	20240613	6910	-28.94	20230906	4750	3.37	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
96	20240716	100216	57	100.00	KOSPI		건설업	N	N	N	N		N	4915	20	2	0.41	58098595	11819	28.30	4885	4950	4885	6360	3430	4895	4916.23	1.01	0	-874	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1128	-25.73	0.19	12	0.05	-191.00	25207.00	6910	20230906	-28.87	4750	20240613	3.47	5850	-15.98	20240102	4750	3.47	20240613	6910	-28.87	20230906	4750	3.47	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
97	20240716	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4885	-10	5	-0.20	2015620	412	0.99	4885	4885	4885	6360	3430	4895	4885.00	1.01	0	-108	4965	4930	4865	4830	4765	4947	4847	1147	1465	5000	3520	5	1	22946345	1121	-25.58	0.19	12	0.00	-191.00	25207.00	6910	20230906	-29.31	4750	20240613	2.84	5850	-16.50	20240102	4750	2.84	20240613	6910	-29.31	20230906	4750	2.84	20240613	0.06	N	005960	5000	1147 억		231484	N	N	7	N	00	N
98	20240715	160213	57	100.00	KOSPI		건설업	N	N	N	N		N	4895	95	2	1.98	202653470	41542	137.75	4800	4900	4800	6240	3360	4800	4878.56	1.00	0	2875	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1123	-25.63	0.19	12	0.18	-191.00	25207.00	6910	20230906	-29.16	4750	20240613	3.05	5850	-16.32	20240102	4750	3.05	20240613	6910	-29.16	20230906	4750	3.05	20240613	0.06	N	005960	5000	1147 억		228741	N	N	7	N	00	N
99	20240715	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	4890	90	2	1.88	192994405	39568	131.21	4800	4900	4800	6240	3360	4800	4877.84	1.00	0	2684	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1122	-25.60	0.19	12	0.17	-191.00	25207.00	6910	20230906	-29.23	4750	20240613	2.95	5850	-16.41	20240102	4750	2.95	20240613	6910	-29.23	20230906	4750	2.95	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
100	20240715	140213	57	100.00	KOSPI		건설업	N	N	N	N		N	4900	100	2	2.08	167582045	34375	113.99	4800	4900	4800	6240	3360	4800	4875.45	1.00	0	2332	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1124	-25.65	0.19	12	0.15	-191.00	25207.00	6910	20230906	-29.09	4750	20240613	3.16	5850	-16.24	20240102	4750	3.16	20240613	6910	-29.09	20230906	4750	3.16	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
101	20240715	130214	57	100.00	KOSPI		건설업	N	N	N	N		N	4880	80	2	1.67	108611950	22325	74.03	4800	4895	4800	6240	3360	4800	4865.48	1.00	0	514	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1120	-25.55	0.19	12	0.10	-191.00	25207.00	6910	20230906	-29.38	4750	20240613	2.74	5850	-16.58	20240102	4750	2.74	20240613	6910	-29.38	20230906	4750	2.74	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
102	20240715	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4875	75	2	1.56	99218840	20396	67.63	4800	4895	4800	6240	3360	4800	4865.11	1.00	0	36	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1119	-25.52	0.19	12	0.09	-191.00	25207.00	6910	20230906	-29.45	4750	20240613	2.63	5850	-16.67	20240102	4750	2.63	20240613	6910	-29.45	20230906	4750	2.63	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
103	20240715	110214	57	100.00	KOSPI		건설업	N	N	N	N		N	4845	45	2	0.94	27642065	5716	18.95	4800	4850	4800	6240	3360	4800	4836.89	1.00	0	588	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1112	-25.37	0.19	12	0.02	-191.00	25207.00	6910	20230906	-29.88	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	6910	-29.88	20230906	4750	2.00	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
104	20240715	100215	57	100.00	KOSPI		건설업	N	N	N	N		N	4845	45	2	0.94	17226390	3567	11.83	4800	4850	4800	6240	3360	4800	4830.69	1.00	0	115	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1112	-25.37	0.19	12	0.02	-191.00	25207.00	6910	20230906	-29.88	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	6910	-29.88	20230906	4750	2.00	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
105	20240715	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	0	3	0.00	1929600	402	1.33	4800	4800	4800	6240	3360	4800	4800.00	1.00	0	0	4873	4836	4803	4766	4733	4835	4765	1147	1440	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.00	-191.00	25207.00	6910	20230906	-30.54	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.06	N	005960	5000	1147 억		228741	N	N	5	N	00	N
106	20240712	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	5	2	0.10	144689330	30077	205.33	4800	4840	4770	6230	3360	4795	4810.63	0.98	0	2134	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.13	-191.00	25207.00	6930	20230706	-30.74	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.06	N	005960	5000	1147 억		225662	N	N	5	N	00	N
107	20240712	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	0	3	0.00	141336895	29378	200.56	4800	4840	4770	6230	3360	4795	4810.98	0.98	0	2125	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.13	-191.00	25207.00	6930	20230706	-30.81	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	6910	-30.61	20230906	4750	0.95	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
108	20240712	140215	57	100.00	KOSPI		건설업	N	N	N	N		N	4830	35	2	0.73	65506010	13559	92.57	4800	4840	4800	6230	3360	4795	4831.18	0.98	0	748	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1108	-25.29	0.19	12	0.06	-191.00	25207.00	6930	20230706	-30.30	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	6910	-30.10	20230906	4750	1.68	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
109	20240712	130214	57	100.00	KOSPI		건설업	N	N	N	N		N	4835	40	2	0.83	60646015	12553	85.70	4800	4840	4800	6230	3360	4795	4831.20	0.98	0	520	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1109	-25.31	0.19	12	0.05	-191.00	25207.00	6930	20230706	-30.23	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	6910	-30.03	20230906	4750	1.79	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
110	20240712	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4840	45	2	0.94	58485905	12106	82.65	4800	4840	4800	6230	3360	4795	4831.15	0.98	0	166	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1111	-25.34	0.19	12	0.05	-191.00	25207.00	6930	20230706	-30.16	4750	20240613	1.89	5850	-17.26	20240102	4750	1.89	20240613	6910	-29.96	20230906	4750	1.89	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
111	20240712	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4820	25	2	0.52	33971230	7036	48.03	4800	4835	4800	6230	3360	4795	4828.20	0.98	0	245	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1106	-25.24	0.19	12	0.03	-191.00	25207.00	6930	20230706	-30.45	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	6910	-30.25	20230906	4750	1.47	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
112	20240712	100214	57	100.00	KOSPI		건설업	N	N	N	N		N	4835	40	2	0.83	22804295	4722	32.24	4800	4835	4800	6230	3360	4795	4829.37	0.98	0	-208	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1109	-25.31	0.19	12	0.02	-191.00	25207.00	6930	20230706	-30.23	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	6910	-30.03	20230906	4750	1.79	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
113	20240712	090213	57	100.00	KOSPI		건설업	N	N	N	N		N	4820	25	2	0.52	81620	17	0.12	4800	4820	4800	6230	3360	4795	4801.18	0.98	0	0	4841	4817	4801	4777	4761	4830	4790	1147	1435	5000	3450	5	1	22946345	1106	-25.24	0.19	12	0.00	-191.00	25207.00	6930	20230706	-30.45	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	6910	-30.25	20230906	4750	1.47	20240613	0.06	N	005960	5000	1147 억		225662	N	N	57	N	00	N
114	20240711	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	10	2	0.21	70428635	14648	124.02	4785	4825	4785	6220	3350	4785	4808.46	0.99	0	-1445	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1100	-25.10	0.19	12	0.06	-191.00	25207.00	7140	20230705	-32.84	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	6910	-30.61	20230906	4750	0.95	20240613	0.06	N	005960	5000	1147 억		227063	N	N	57	N	00	N
115	20240711	150215	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	20	2	0.42	65904055	13705	116.04	4785	4825	4785	6220	3350	4785	4809.08	0.99	0	-1349	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.06	-191.00	25207.00	7140	20230705	-32.70	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
116	20240711	140213	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	15	2	0.31	58870260	12241	103.64	4785	4825	4785	6220	3350	4785	4809.64	0.99	0	-1036	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1101	-25.13	0.19	12	0.05	-191.00	25207.00	7140	20230705	-32.77	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
117	20240711	130213	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	20	2	0.42	52561855	10928	92.52	4785	4825	4785	6220	3350	4785	4810.25	0.99	0	-666	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7140	20230705	-32.70	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
118	20240711	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	20	2	0.42	48651575	10114	85.63	4785	4825	4785	6220	3350	4785	4810.78	0.99	0	-526	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.04	-191.00	25207.00	7140	20230705	-32.70	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
119	20240711	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	25	2	0.52	23104680	4804	40.67	4785	4825	4785	6220	3350	4785	4810.43	0.99	0	-361	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7140	20230705	-32.63	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
120	20240711	100212	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	30	2	0.63	2875890	600	5.08	4785	4825	4785	6220	3350	4785	4796.70	0.99	0	0	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1105	-25.21	0.19	12	0.00	-191.00	25207.00	7140	20230705	-32.56	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
121	20240711	090212	57	100.00	KOSPI		건설업	N	N	N	N		N	4825	40	2	0.84	1100670	230	1.95	4785	4825	4785	6220	3350	4785	4787.50	0.99	0	0	4838	4811	4793	4766	4748	4802	4757	1147	1435	5000	3440	5	1	22946345	1107	-25.26	0.19	12	0.00	-191.00	25207.00	7140	20230705	-32.42	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	6910	-30.17	20230906	4750	1.58	20240613	0.06	N	005960	5000	1147 억		227063	N	N	28	N	00	N
122	20240710	160213	57	100.00	KOSPI		건설업	N	N	N	N		N	4785	-30	5	-0.62	56638780	11811	108.68	4815	4820	4775	6250	3375	4815	4795.44	0.99	0	-1212	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1098	-25.05	0.19	12	0.05	-191.00	25207.00	7150	20230704	-33.08	4750	20240613	0.74	5850	-18.21	20240102	4750	0.74	20240613	6910	-30.75	20230906	4750	0.74	20240613	0.07	N	005960	5000	1147 억		228280	N	N	28	N	00	N
123	20240710	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-15	5	-0.31	53072855	11066	101.82	4815	4820	4775	6250	3375	4815	4796.03	0.99	0	-956	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.05	-191.00	25207.00	7150	20230704	-32.87	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
124	20240710	140212	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-15	5	-0.31	50395400	10507	96.68	4815	4820	4775	6250	3375	4815	4796.36	0.99	0	-909	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.05	-191.00	25207.00	7150	20230704	-32.87	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
125	20240710	130213	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-15	5	-0.31	32551605	6782	62.40	4815	4820	4775	6250	3375	4815	4799.71	0.99	0	-405	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7150	20230704	-32.87	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
126	20240710	120212	57	100.00	KOSPI		건설업	N	N	N	N		N	4820	5	2	0.10	29539575	6155	56.63	4815	4820	4775	6250	3375	4815	4799.28	0.99	0	-404	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1106	-25.24	0.19	12	0.03	-191.00	25207.00	7150	20230704	-32.59	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	6910	-30.25	20230906	4750	1.47	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
127	20240710	110214	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	0	3	0.00	20290355	4233	38.95	4815	4820	4775	6250	3375	4815	4793.37	0.99	0	-253	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1105	-25.21	0.19	12	0.02	-191.00	25207.00	7150	20230704	-32.66	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
128	20240710	100212	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-25	5	-0.52	10106510	2110	19.41	4815	4820	4775	6250	3375	4815	4789.82	0.99	0	10	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1099	-25.08	0.19	12	0.01	-191.00	25207.00	7150	20230704	-33.01	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	6910	-30.68	20230906	4750	0.84	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
129	20240710	090213	57	100.00	KOSPI		건설업	N	N	N	N		N	4820	5	2	0.10	264830	55	0.51	4815	4820	4815	6250	3375	4815	4815.09	0.99	0	-13	4851	4832	4806	4787	4761	4842	4797	1147	1435	5000	3460	5	1	22946345	1106	-25.24	0.19	12	0.00	-191.00	25207.00	7150	20230704	-32.59	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	6910	-30.25	20230906	4750	1.47	20240613	0.07	N	005960	5000	1147 억		228280	N	N	29	N	00	N
130	20240709	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	5	2	0.10	52209510	10868	68.80	4810	4825	4780	6250	3370	4810	4803.97	1.00	0	-1207	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1105	-25.21	0.19	12	0.05	-191.00	25207.00	7220	20230703	-33.31	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.07	N	005960	5000	1147 억		229471	N	N	29	N	00	N
131	20240709	150213	57	100.00	KOSPI		건설업	N	N	N	N		N	4815	5	2	0.10	49224490	10247	64.87	4810	4825	4780	6250	3370	4810	4803.80	1.00	0	-905	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1105	-25.21	0.19	12	0.04	-191.00	25207.00	7220	20230703	-33.31	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	6910	-30.32	20230906	4750	1.37	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
132	20240709	140212	57	100.00	KOSPI		건설업	N	N	N	N		N	4825	15	2	0.31	48983885	10197	64.55	4810	4825	4780	6250	3370	4810	4803.75	1.00	0	-871	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1107	-25.26	0.19	12	0.04	-191.00	25207.00	7220	20230703	-33.17	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	6910	-30.17	20230906	4750	1.58	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
133	20240709	130212	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-10	5	-0.21	35808285	7463	47.24	4810	4815	4780	6250	3370	4810	4798.11	1.00	0	-431	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7220	20230703	-33.52	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
134	20240709	120213	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	-10	5	-0.21	18732610	3903	24.71	4810	4815	4780	6250	3370	4810	4799.54	1.00	0	-50	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.02	-191.00	25207.00	7220	20230703	-33.52	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	6910	-30.54	20230906	4750	1.05	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
135	20240709	110213	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	0	3	0.00	7600765	1584	10.03	4810	4815	4780	6250	3370	4810	4798.46	1.00	0	0	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.01	-191.00	25207.00	7220	20230703	-33.38	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
136	20240709	100212	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	0	3	0.00	6821710	1422	9.00	4810	4815	4780	6250	3370	4810	4797.26	1.00	0	62	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.01	-191.00	25207.00	7220	20230703	-33.38	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
137	20240709	090213	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	0	3	0.00	81770	17	0.11	4810	4810	4810	6250	3370	4810	4810.00	1.00	0	-2	4863	4836	4798	4771	4733	4850	4785	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.00	-191.00	25207.00	7220	20230703	-33.38	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.07	N	005960	5000	1147 억		229471	N	N	39	N	00	N
138	20240708	160212	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	30	2	0.63	75730870	15797	170.61	4780	4825	4760	6210	3350	4780	4794.00	1.01	0	-1747	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.07	-191.00	25207.00	7220	20230703	-33.38	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	6910	-30.39	20230906	4750	1.26	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
139	20240708	150212	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	25	2	0.52	73010775	15231	164.50	4780	4825	4760	6210	3350	4780	4793.56	1.01	0	-1392	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.07	-191.00	25207.00	7220	20230703	-33.45	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
140	20240708	140212	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	25	2	0.52	56051385	11708	126.45	4780	4810	4760	6210	3350	4780	4787.44	1.01	0	-972	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7220	20230703	-33.45	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	6910	-30.46	20230906	4750	1.16	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
141	20240708	130211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	36145175	7552	81.56	4780	4810	4760	6210	3350	4780	4786.17	1.01	0	-618	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.03	-191.00	25207.00	7220	20230703	-33.80	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	6910	-30.82	20230906	4750	0.63	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
142	20240708	120212	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	10	2	0.21	30478310	6367	68.77	4780	4810	4760	6210	3350	4780	4786.92	1.01	0	-452	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1099	-25.08	0.19	12	0.03	-191.00	25207.00	7220	20230703	-33.66	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	6910	-30.68	20230906	4750	0.84	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
143	20240708	110211	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	15	2	0.31	23319155	4875	52.65	4780	4810	4760	6210	3350	4780	4783.42	1.01	0	-316	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1100	-25.10	0.19	12	0.02	-191.00	25207.00	7220	20230703	-33.59	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	6910	-30.61	20230906	4750	0.95	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
144	20240708	100211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	19932855	4170	45.04	4780	4810	4760	6210	3350	4780	4780.06	1.01	0	-316	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.02	-191.00	25207.00	7220	20230703	-33.80	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	6910	-30.82	20230906	4750	0.63	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
145	20240708	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	15	2	0.31	134005	28	0.30	4780	4795	4780	6210	3350	4780	4785.89	1.01	0	0	4830	4805	4785	4760	4740	4802	4757	1147	1430	5000	3440	5	1	22946345	1100	-25.10	0.19	12	0.00	-191.00	25207.00	7220	20230703	-33.59	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	6910	-30.61	20230906	4750	0.95	20240613	0.07	N	005960	5000	1147 억		231186	N	N	39	N	00	N
146	20240705	160211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	44237125	9259	102.42	4780	4810	4765	6210	3350	4780	4777.73	1.01	0	-1216	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.04	-191.00	25207.00	7240	20230629	-33.98	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7140	-33.05	20230705	4750	0.63	20240613	0.07	N	005960	5000	1147 억		232318	N	N	39	N	00	N
147	20240705	150212	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	40844485	8548	94.56	4780	4810	4765	6210	3350	4780	4778.25	1.01	0	-889	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.04	-191.00	25207.00	7240	20230629	-33.98	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7140	-33.05	20230705	4750	0.63	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
148	20240705	140212	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	28913280	6047	66.89	4780	4810	4775	6210	3350	4780	4781.43	1.01	0	-636	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.03	-191.00	25207.00	7240	20230629	-33.98	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7140	-33.05	20230705	4750	0.63	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
149	20240705	130211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	22247920	4652	51.46	4780	4810	4775	6210	3350	4780	4782.44	1.01	0	-457	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.02	-191.00	25207.00	7240	20230629	-33.98	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7140	-33.05	20230705	4750	0.63	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
150	20240705	120211	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	15	2	0.31	17691010	3699	40.92	4780	4810	4775	6210	3350	4780	4782.65	1.01	0	-248	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1100	-25.10	0.19	12	0.02	-191.00	25207.00	7240	20230629	-33.77	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7140	-32.84	20230705	4750	0.95	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
151	20240705	110210	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	20	2	0.42	11919970	2493	27.58	4780	4810	4775	6210	3350	4780	4781.38	1.01	0	-102	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1101	-25.13	0.19	12	0.01	-191.00	25207.00	7240	20230629	-33.70	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7140	-32.77	20230705	4750	1.05	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
152	20240705	100211	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	20	2	0.42	2705350	565	6.25	4780	4810	4775	6210	3350	4780	4788.23	1.01	0	-8	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1101	-25.13	0.19	12	0.00	-191.00	25207.00	7240	20230629	-33.70	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7140	-32.77	20230705	4750	1.05	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
153	20240705	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	817380	171	1.89	4780	4780	4780	6210	3350	4780	4780.00	1.01	0	0	4836	4807	4781	4752	4726	4822	4767	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.00	-191.00	25207.00	7240	20230629	-33.98	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7140	-33.05	20230705	4750	0.63	20240613	0.07	N	005960	5000	1147 억		232318	N	N	26	N	00	N
154	20240704	160210	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	5	2	0.10	43242035	9040	108.56	4775	4810	4755	6200	3345	4775	4783.41	1.02	0	-1090	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1097	-25.03	0.19	12	0.04	-191.00	25207.00	7270	20230628	-34.25	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7150	-33.15	20230704	4750	0.63	20240613	0.07	N	005960	5000	1147 억		233407	N	N	26	N	00	N
155	20240704	150211	57	100.00	KOSPI		건설업	N	N	N	N		N	4775	0	3	0.00	39415505	8239	98.94	4775	4810	4755	6200	3345	4775	4784.02	1.02	0	-820	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1096	-25.00	0.19	12	0.04	-191.00	25207.00	7270	20230628	-34.32	4750	20240613	0.53	5850	-18.38	20240102	4750	0.53	20240613	7150	-33.22	20230704	4750	0.53	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
156	20240704	140210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	15	2	0.31	36972060	7727	92.79	4775	4810	4755	6200	3345	4775	4784.79	1.02	0	-756	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1099	-25.08	0.19	12	0.03	-191.00	25207.00	7270	20230628	-34.11	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7150	-33.01	20230704	4750	0.84	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
157	20240704	130212	57	100.00	KOSPI		건설업	N	N	N	N		N	4770	-5	5	-0.10	34518610	7213	86.62	4775	4810	4755	6200	3345	4775	4785.61	1.02	0	-736	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1095	-24.97	0.19	12	0.03	-191.00	25207.00	7270	20230628	-34.39	4750	20240613	0.42	5850	-18.46	20240102	4750	0.42	20240613	7150	-33.29	20230704	4750	0.42	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
158	20240704	120211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	5	2	0.10	28363170	5927	71.18	4775	4810	4755	6200	3345	4775	4785.42	1.02	0	-292	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1097	-25.03	0.19	12	0.03	-191.00	25207.00	7270	20230628	-34.25	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7150	-33.15	20230704	4750	0.63	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
159	20240704	110211	57	100.00	KOSPI		건설업	N	N	N	N		N	4805	30	2	0.63	19069790	3977	47.76	4775	4810	4765	6200	3345	4775	4795.02	1.02	0	-238	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1103	-25.16	0.19	12	0.02	-191.00	25207.00	7270	20230628	-33.91	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7150	-32.80	20230704	4750	1.16	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
160	20240704	100210	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	20	2	0.42	6367000	1330	15.97	4775	4810	4765	6200	3345	4775	4787.22	1.02	0	-68	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1100	-25.10	0.19	12	0.01	-191.00	25207.00	7270	20230628	-34.04	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7150	-32.94	20230704	4750	0.95	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
161	20240704	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	5	2	0.10	38240	8	0.10	4775	4810	4775	6200	3345	4775	4780.00	1.02	0	0	4848	4811	4793	4756	4738	4802	4747	1147	1425	5000	3430	5	1	22946345	1097	-25.03	0.19	12	0.00	-191.00	25207.00	7270	20230628	-34.25	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7150	-33.15	20230704	4750	0.63	20240613	0.07	N	005960	5000	1147 억		233407	N	N	22	N	00	N
162	20240703	160210	57	100.00	KOSPI		건설업	N	N	N	N		N	4775	-5	5	-0.10	39864335	8320	45.81	4780	4830	4775	6210	3350	4780	4791.39	1.02	0	-908	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1096	-25.00	0.19	12	0.04	-191.00	25207.00	7280	20230627	-34.41	4750	20240613	0.53	5850	-18.38	20240102	4750	0.53	20240613	7220	-33.86	20230703	4750	0.53	20240613	0.08	N	005960	5000	1147 억		234314	N	N	22	N	00	N
163	20240703	150211	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	0	3	0.00	37156340	7753	42.69	4780	4830	4775	6210	3350	4780	4792.51	1.02	0	-516	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1097	-25.03	0.19	12	0.03	-191.00	25207.00	7280	20230627	-34.34	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7220	-33.80	20230703	4750	0.63	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
164	20240703	140210	57	100.00	KOSPI		건설업	N	N	N	N		N	4785	5	2	0.10	28099015	5859	32.26	4780	4830	4775	6210	3350	4780	4795.87	1.02	0	-410	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1098	-25.05	0.19	12	0.03	-191.00	25207.00	7280	20230627	-34.27	4750	20240613	0.74	5850	-18.21	20240102	4750	0.74	20240613	7220	-33.73	20230703	4750	0.74	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
165	20240703	130210	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	30	2	0.63	26784030	5585	30.75	4780	4830	4775	6210	3350	4780	4795.71	1.02	0	-366	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7280	20230627	-33.93	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7220	-33.38	20230703	4750	1.26	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
166	20240703	120210	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	30	2	0.63	26716690	5571	30.68	4780	4830	4775	6210	3350	4780	4795.67	1.02	0	-352	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7280	20230627	-33.93	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7220	-33.38	20230703	4750	1.26	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
167	20240703	110211	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	30	2	0.63	18380825	3828	21.08	4780	4830	4775	6210	3350	4780	4801.68	1.02	0	-80	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7280	20230627	-33.93	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7220	-33.38	20230703	4750	1.26	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
168	20240703	100211	57	100.00	KOSPI		건설업	N	N	N	N		N	4810	30	2	0.63	5685725	1183	6.51	4780	4830	4775	6210	3350	4780	4806.19	1.02	0	-24	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1104	-25.18	0.19	12	0.01	-191.00	25207.00	7280	20230627	-33.93	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7220	-33.38	20230703	4750	1.26	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
169	20240703	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	4775	-5	5	-0.10	617290	129	0.71	4780	4830	4775	6210	3350	4780	4785.19	1.02	0	0	4843	4811	4793	4761	4743	4802	4752	1147	1430	5000	3440	5	1	22946345	1096	-25.00	0.19	12	0.00	-191.00	25207.00	7280	20230627	-34.41	4750	20240613	0.53	5850	-18.38	20240102	4750	0.53	20240613	7220	-33.86	20230703	4750	0.53	20240613	0.08	N	005960	5000	1147 억		234314	N	N	28	N	00	N
170	20240702	160210	57	100.00	KOSPI		건설업	N	N	N	N		N	4780	-15	5	-0.31	86975675	18160	122.78	4795	4825	4775	6230	3360	4795	4789.41	1.03	0	-1718	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1097	-25.03	0.19	12	0.08	-191.00	25207.00	7480	20230626	-36.10	4750	20240613	0.63	5850	-18.29	20240102	4750	0.63	20240613	7220	-33.80	20230703	4750	0.63	20240613	0.10	N	005960	5000	1147 억		236031	N	N	28	N	00	N
171	20240702	150210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	79212785	16536	111.80	4795	4825	4775	6230	3360	4795	4790.32	1.03	0	-1266	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.07	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
172	20240702	140210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	65970935	13767	93.08	4795	4825	4775	6230	3360	4795	4791.96	1.03	0	-914	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.06	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
173	20240702	130210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	46605325	9723	65.74	4795	4825	4775	6230	3360	4795	4793.31	1.03	0	-502	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.04	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
174	20240702	120211	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	0	3	0.00	40252820	8397	56.77	4795	4825	4775	6230	3360	4795	4793.71	1.03	0	-398	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.04	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7220	-33.59	20230703	4750	0.95	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
175	20240702	110210	57	100.00	KOSPI		건설업	N	N	N	N		N	4785	-10	5	-0.21	37643310	7852	53.09	4795	4825	4775	6230	3360	4795	4794.10	1.03	0	-348	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1098	-25.05	0.19	12	0.03	-191.00	25207.00	7480	20230626	-36.03	4750	20240613	0.74	5850	-18.21	20240102	4750	0.74	20240613	7220	-33.73	20230703	4750	0.74	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
176	20240702	100210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	19829495	4128	27.91	4795	4825	4790	6230	3360	4795	4803.66	1.03	0	-74	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.02	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
177	20240702	090210	57	100.00	KOSPI		건설업	N	N	N	N		N	4825	30	2	0.63	606685	126	0.85	4795	4825	4795	6230	3360	4795	4814.96	1.03	0	-53	4841	4817	4801	4777	4761	4810	4770	1147	1435	5000	3450	5	1	22946345	1107	-25.26	0.19	12	0.00	-191.00	25207.00	7480	20230626	-35.49	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7220	-33.17	20230703	4750	1.58	20240613	0.10	N	005960	5000	1147 억		236031	N	N	32	N	00	N
178	20240701	160210	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	0	3	0.00	70872385	14791	110.61	4805	4825	4785	6230	3360	4795	4791.59	1.03	0	-923	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.06	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7220	-33.59	20230703	4750	0.95	20240613	0.10	N	005960	5000	1147 억		236954	N	N	32	N	00	N
179	20240701	150210	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	5	2	0.10	66565210	13893	103.90	4805	4825	4785	6230	3360	4795	4791.28	1.03	0	-619	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.06	-191.00	25207.00	7480	20230626	-35.83	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7220	-33.52	20230703	4750	1.05	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
180	20240701	140209	57	100.00	KOSPI		건설업	N	N	N	N		N	4785	-10	5	-0.21	57526075	12007	89.79	4805	4825	4785	6230	3360	4795	4791.04	1.03	0	-383	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1098	-25.05	0.19	12	0.05	-191.00	25207.00	7480	20230626	-36.03	4750	20240613	0.74	5850	-18.21	20240102	4750	0.74	20240613	7220	-33.73	20230703	4750	0.74	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
181	20240701	130210	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	53029660	11068	82.77	4805	4825	4785	6230	3360	4795	4791.26	1.03	0	-195	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.05	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
182	20240701	120210	57	100.00	KOSPI		건설업	N	N	N	N		N	4795	0	3	0.00	50054600	10447	78.13	4805	4825	4785	6230	3360	4795	4791.29	1.03	0	-65	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.05	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7220	-33.59	20230703	4750	0.95	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
183	20240701	110209	57	100.00	KOSPI		건설업	N	N	N	N		N	4790	-5	5	-0.10	46678400	9743	72.86	4805	4825	4785	6230	3360	4795	4790.97	1.03	0	-65	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.04	-191.00	25207.00	7480	20230626	-35.96	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7220	-33.66	20230703	4750	0.84	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
184	20240701	100209	57	100.00	KOSPI		건설업	N	N	N	N		N	4800	5	2	0.10	33670190	7030	52.57	4805	4825	4785	6230	3360	4795	4789.50	1.03	0	300	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7480	20230626	-35.83	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7220	-33.52	20230703	4750	1.05	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N
185	20240701	090210	57	100.00	KOSPI		건설업	N	N	N	N		N	4825	30	2	0.63	408565	85	0.64	4805	4825	4805	6230	3360	4795	4806.65	1.03	0	-11	4871	4832	4811	4772	4751	4822	4762	1147	1435	5000	3450	5	1	22946345	1107	-25.26	0.19	12	0.00	-191.00	25207.00	7480	20230626	-35.49	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7220	-33.17	20230703	4750	1.58	20240613	0.10	N	005960	5000	1147 억		236954	N	N	29	N	00	N