KissMeData/013580/price/prices-20240601.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	20240628	160316	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	20	2	0.15	98543760	7309	76.25	13460	13550	13460	17470	9410	13440	13482.53	6.54	0	-3467	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1202	2.54	0.15	12	0.08	5290.00	89706.00	18000	20230622	-25.22	12460	20231020	8.03	15430	-12.77	20240219	12630	6.57	20240419	17500	-23.09	20230628	12460	8.03	20231020	1.61	N	013580	5000	446 억		583964	N	N	11	N	00	N
3	20240628	150316	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	30	2	0.22	84436700	6261	65.31	13460	13550	13460	17470	9410	13440	13486.14	6.54	0	-3607	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1203	2.55	0.15	12	0.07	5290.00	89706.00	18000	20230622	-25.17	12460	20231020	8.11	15430	-12.70	20240219	12630	6.65	20240419	17500	-23.03	20230628	12460	8.11	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
4	20240628	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	13500	60	2	0.45	54582260	4046	42.21	13460	13550	13460	17470	9410	13440	13490.43	6.54	0	-1962	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1206	2.55	0.15	12	0.05	5290.00	89706.00	18000	20230622	-25.00	12460	20231020	8.35	15430	-12.51	20240219	12630	6.89	20240419	17500	-22.86	20230628	12460	8.35	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
5	20240628	130316	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	40	2	0.30	36232960	2685	28.01	13460	13550	13460	17470	9410	13440	13494.58	6.54	0	-894	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1204	2.55	0.15	12	0.03	5290.00	89706.00	18000	20230622	-25.11	12460	20231020	8.19	15430	-12.64	20240219	12630	6.73	20240419	17500	-22.97	20230628	12460	8.19	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
6	20240628	120315	57	100.00	KOSPI		건설업	N	N	N	N		N	13480	40	2	0.30	15738580	1166	12.16	13460	13550	13460	17470	9410	13440	13497.92	6.54	0	-638	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1204	2.55	0.15	12	0.01	5290.00	89706.00	18000	20230622	-25.11	12460	20231020	8.19	15430	-12.64	20240219	12630	6.73	20240419	17500	-22.97	20230628	12460	8.19	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
7	20240628	110313	57	100.00	KOSPI		건설업	N	N	N	N		N	13520	80	2	0.60	11106290	823	8.59	13460	13550	13460	17470	9410	13440	13494.88	6.54	0	-357	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1207	2.56	0.15	12	0.01	5290.00	89706.00	18000	20230622	-24.89	12460	20231020	8.51	15430	-12.38	20240219	12630	7.05	20240419	17500	-22.74	20230628	12460	8.51	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
8	20240628	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	13490	50	2	0.37	5554370	412	4.30	13460	13520	13460	17470	9410	13440	13481.48	6.54	0	-235	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1205	2.55	0.15	12	0.00	5290.00	89706.00	18000	20230622	-25.06	12460	20231020	8.27	15430	-12.57	20240219	12630	6.81	20240419	17500	-22.91	20230628	12460	8.27	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
9	20240628	090311	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	20	2	0.15	40380	3	0.03	13460	13460	13460	17470	9410	13440	13460.00	6.54	0	0	13613	13526	13483	13396	13353	13505	13375	447	4030	5000	9940	10	1	8930907	1202	2.54	0.15	12	0.00	5290.00	89706.00	18000	20230622	-25.22	12460	20231020	8.03	15430	-12.77	20240219	12630	6.57	20240419	17500	-23.09	20230628	12460	8.03	20231020	1.61	N	013580	5000	446 억		583964	N	N	13	N	00	N
10	20240627	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-70	5	-0.52	129021460	9583	48.62	13530	13570	13440	17560	9460	13510	13463.57	6.58	0	-3155	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1200	2.54	0.15	12	0.11	5290.00	89706.00	18870	20230621	-28.78	12460	20231020	7.87	15430	-12.90	20240219	12630	6.41	20240419	17500	-23.20	20230628	12460	7.87	20231020	1.59	N	013580	5000	446 억		587943	N	N	13	N	00	N
11	20240627	150312	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-50	5	-0.37	112220490	8333	42.27	13530	13570	13440	17560	9460	13510	13466.98	6.58	0	-3064	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1202	2.54	0.15	12	0.09	5290.00	89706.00	18870	20230621	-28.67	12460	20231020	8.03	15430	-12.77	20240219	12630	6.57	20240419	17500	-23.09	20230628	12460	8.03	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
12	20240627	140309	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-70	5	-0.52	106704740	7923	40.19	13530	13570	13440	17560	9460	13510	13467.70	6.58	0	-3023	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1200	2.54	0.15	12	0.09	5290.00	89706.00	18870	20230621	-28.78	12460	20231020	7.87	15430	-12.90	20240219	12630	6.41	20240419	17500	-23.20	20230628	12460	7.87	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
13	20240627	130310	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-50	5	-0.37	89608310	6652	33.75	13530	13570	13440	17560	9460	13510	13470.86	6.58	0	-1934	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1202	2.54	0.15	12	0.07	5290.00	89706.00	18870	20230621	-28.67	12460	20231020	8.03	15430	-12.77	20240219	12630	6.57	20240419	17500	-23.09	20230628	12460	8.03	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
14	20240627	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	-70	5	-0.52	81923190	6081	30.85	13530	13570	13440	17560	9460	13510	13471.97	6.58	0	-1447	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1200	2.54	0.15	12	0.07	5290.00	89706.00	18870	20230621	-28.78	12460	20231020	7.87	15430	-12.90	20240219	12630	6.41	20240419	17500	-23.20	20230628	12460	7.87	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
15	20240627	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	-40	5	-0.30	64615390	4795	24.33	13530	13570	13440	17560	9460	13510	13475.56	6.58	0	-1379	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1203	2.55	0.15	12	0.05	5290.00	89706.00	18870	20230621	-28.62	12460	20231020	8.11	15430	-12.70	20240219	12630	6.65	20240419	17500	-23.03	20230628	12460	8.11	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
16	20240627	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	-50	5	-0.37	44847170	3327	16.88	13530	13570	13440	17560	9460	13510	13479.74	6.58	0	-1276	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1202	2.54	0.15	12	0.04	5290.00	89706.00	18870	20230621	-28.67	12460	20231020	8.03	15430	-12.77	20240219	12630	6.57	20240419	17500	-23.09	20230628	12460	8.03	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
17	20240627	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	13530	20	2	0.15	216420	16	0.08	13530	13530	13530	17560	9460	13510	13530.00	6.58	0	0	13883	13696	13603	13416	13323	13650	13370	447	4050	5000	9990	10	1	8930907	1208	2.56	0.15	12	0.00	5290.00	89706.00	18870	20230621	-28.30	12460	20231020	8.59	15430	-12.31	20240219	12630	7.13	20240419	17500	-22.69	20230628	12460	8.59	20231020	1.59	N	013580	5000	446 억		587943	N	N	16	N	00	N
18	20240626	160310	57	100.00	KOSPI		건설업	N	N	N	N		N	13510	-140	5	-1.03	260714980	19200	124.02	13650	13790	13510	17740	9560	13650	13578.91	6.69	0	-10022	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1207	2.55	0.15	12	0.21	5290.00	89706.00	18870	20230621	-28.40	12460	20231020	8.43	15430	-12.44	20240219	12630	6.97	20240419	17500	-22.80	20230628	12460	8.43	20231020	1.59	N	013580	5000	446 억		597746	N	N	16	N	00	N
19	20240626	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	13560	-90	5	-0.66	222326960	16362	105.69	13650	13790	13510	17740	9560	13650	13588.01	6.69	0	-8339	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1211	2.56	0.15	12	0.18	5290.00	89706.00	18870	20230621	-28.14	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	17500	-22.51	20230628	12460	8.83	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
20	20240626	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	13580	-70	5	-0.51	176965460	13015	84.07	13650	13790	13510	17740	9560	13650	13597.04	6.69	0	-5440	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1213	2.57	0.15	12	0.15	5290.00	89706.00	18870	20230621	-28.03	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	17500	-22.40	20230628	12460	8.99	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
21	20240626	130311	57	100.00	KOSPI		건설업	N	N	N	N		N	13620	-30	5	-0.22	144134110	10597	68.45	13650	13790	13510	17740	9560	13650	13601.41	6.69	0	-4159	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1216	2.57	0.15	12	0.12	5290.00	89706.00	18870	20230621	-27.82	12460	20231020	9.31	15430	-11.73	20240219	12630	7.84	20240419	17500	-22.17	20230628	12460	9.31	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
22	20240626	120310	57	100.00	KOSPI		건설업	N	N	N	N		N	13610	-40	5	-0.29	143848490	10576	68.32	13650	13790	13510	17740	9560	13650	13601.41	6.69	0	-4157	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1215	2.57	0.15	12	0.12	5290.00	89706.00	18870	20230621	-27.87	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	17500	-22.23	20230628	12460	9.23	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
23	20240626	110310	57	100.00	KOSPI		건설업	N	N	N	N		N	13610	-40	5	-0.29	131946830	9701	62.66	13650	13790	13510	17740	9560	13650	13601.36	6.69	0	-4017	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1215	2.57	0.15	12	0.11	5290.00	89706.00	18870	20230621	-27.87	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	17500	-22.23	20230628	12460	9.23	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
24	20240626	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	13570	-80	5	-0.59	68515290	5056	32.66	13650	13650	13510	17740	9560	13650	13551.28	6.69	0	-3625	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1212	2.57	0.15	12	0.06	5290.00	89706.00	18870	20230621	-28.09	12460	20231020	8.91	15430	-12.05	20240219	12630	7.44	20240419	17500	-22.46	20230628	12460	8.91	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
25	20240626	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	13640	-10	5	-0.07	682400	50	0.32	13650	13650	13640	17740	9560	13650	13648.00	6.69	0	0	13770	13710	13600	13540	13430	13740	13570	447	4090	5000	10100	10	1	8930907	1218	2.58	0.15	12	0.00	5290.00	89706.00	18870	20230621	-27.72	12460	20231020	9.47	15430	-11.60	20240219	12630	8.00	20240419	17500	-22.06	20230628	12460	9.47	20231020	1.59	N	013580	5000	446 억		597746	N	N	19	N	00	N
26	20240625	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	13650	-40	5	-0.29	209618390	15449	125.57	13490	13660	13490	17790	9590	13690	13568.16	6.71	0	-1131	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1219	2.58	0.15	12	0.17	5290.00	89706.00	19570	20230619	-30.25	12460	20231020	9.55	15430	-11.54	20240219	12630	8.08	20240419	17500	-22.00	20230628	12460	9.55	20231020	1.59	N	013580	5000	446 억		598874	N	N	19	N	00	N
27	20240625	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	-60	5	-0.44	204459770	15071	122.50	13490	13660	13490	17790	9590	13690	13566.19	6.71	0	-1185	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1217	2.58	0.15	12	0.17	5290.00	89706.00	19570	20230619	-30.35	12460	20231020	9.39	15430	-11.67	20240219	12630	7.92	20240419	17500	-22.11	20230628	12460	9.39	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
28	20240625	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	-60	5	-0.44	177079070	13063	106.18	13490	13650	13490	17790	9590	13690	13555.46	6.71	0	-1422	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1217	2.58	0.15	12	0.15	5290.00	89706.00	19570	20230619	-30.35	12460	20231020	9.39	15430	-11.67	20240219	12630	7.92	20240419	17500	-22.11	20230628	12460	9.39	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
29	20240625	130309	57	100.00	KOSPI		건설업	N	N	N	N		N	13610	-80	5	-0.58	156089250	11523	93.66	13490	13650	13490	17790	9590	13690	13545.51	6.71	0	-1276	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1215	2.57	0.15	12	0.13	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	17500	-22.23	20230628	12460	9.23	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
30	20240625	120311	57	100.00	KOSPI		건설업	N	N	N	N		N	13580	-110	5	-0.80	121396490	8968	72.89	13490	13650	13490	17790	9590	13690	13536.11	6.71	0	-765	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1213	2.57	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.61	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	17500	-22.40	20230628	12460	8.99	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
31	20240625	110313	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	-90	5	-0.66	106523840	7873	63.99	13490	13650	13490	17790	9590	13690	13529.66	6.71	0	-649	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1215	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	17500	-22.29	20230628	12460	9.15	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
32	20240625	100309	57	100.00	KOSPI		건설업	N	N	N	N		N	13570	-120	5	-0.88	93565580	6919	56.24	13490	13650	13490	17790	9590	13690	13522.26	6.71	0	139	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1212	2.57	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.66	12460	20231020	8.91	15430	-12.05	20240219	12630	7.44	20240419	17500	-22.46	20230628	12460	8.91	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
33	20240625	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	13580	-110	5	-0.80	68003700	5040	40.97	13490	13580	13490	17790	9590	13690	13491.62	6.71	0	144	13910	13800	13730	13620	13550	13765	13585	447	4100	5000	10130	10	1	8930907	1213	2.57	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.61	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	17500	-22.40	20230628	12460	8.99	20231020	1.59	N	013580	5000	446 억		598874	N	N	1	N	00	N
34	20240624	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	-140	5	-1.01	169040640	12302	217.47	13830	13840	13660	17970	9690	13830	13740.41	6.72	0	-1243	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1223	2.59	0.15	12	0.14	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	17500	-21.77	20230628	12460	9.87	20231020	1.61	N	013580	5000	446 억		599898	N	N	1	N	00	N
35	20240624	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	13710	-120	5	-0.87	166479030	12115	214.16	13830	13840	13660	17970	9690	13830	13741.06	6.72	0	-1107	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1224	2.59	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.94	12460	20231020	10.03	15430	-11.15	20240219	12630	8.55	20240419	17500	-21.66	20230628	12460	10.03	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
36	20240624	140309	57	100.00	KOSPI		건설업	N	N	N	N		N	13670	-160	5	-1.16	157712100	11475	202.85	13830	13840	13660	17970	9690	13830	13743.46	6.72	0	-1020	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1221	2.58	0.15	12	0.13	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	17500	-21.89	20230628	12460	9.71	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
37	20240624	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	-130	5	-0.94	138290470	10055	177.74	13830	13840	13660	17970	9690	13830	13752.88	6.72	0	-195	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1224	2.59	0.15	12	0.11	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	17500	-21.71	20230628	12460	9.95	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
38	20240624	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	-150	5	-1.08	134991860	9814	173.48	13830	13840	13660	17970	9690	13830	13754.51	6.72	0	-358	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1222	2.59	0.15	12	0.11	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	17500	-21.83	20230628	12460	9.79	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
39	20240624	110310	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	-130	5	-0.94	119914240	8712	154.00	13830	13840	13690	17970	9690	13830	13763.74	6.72	0	-321	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1224	2.59	0.15	12	0.10	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	17500	-21.71	20230628	12460	9.95	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
40	20240624	100309	57	100.00	KOSPI		건설업	N	N	N	N		N	13820	-10	5	-0.07	72859060	5285	93.42	13830	13840	13720	17970	9690	13830	13785.44	6.72	0	971	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1234	2.61	0.15	12	0.06	5290.00	89706.00	19570	20230619	-29.38	12460	20231020	10.91	15430	-10.43	20240219	12630	9.42	20240419	17500	-21.03	20230628	12460	10.91	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
41	20240624	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	0	3	0.00	2752170	199	3.52	13830	13830	13830	17970	9690	13830	13830.00	6.72	0	-115	14050	13940	13840	13730	13630	13890	13680	447	4140	5000	10230	10	1	8930907	1235	2.61	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	17500	-20.97	20230628	12460	11.00	20231020	1.61	N	013580	5000	446 억		599898	N	N	9	N	00	N
42	20240621	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-140	5	-1.00	78028870	5657	41.63	13950	13950	13740	18160	9780	13970	13793.28	6.72	0	-520	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1235	2.61	0.15	12	0.06	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	18870	-26.71	20230621	12460	11.00	20231020	1.61	N	013580	5000	446 억		600523	N	N	9	N	00	N
43	20240621	150300	57	100.00	KOSPI		건설업	N	N	N	N		N	13780	-190	5	-1.36	71161550	5160	37.97	13950	13950	13740	18160	9780	13970	13791.00	6.72	0	-355	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1231	2.60	0.15	12	0.06	5290.00	89706.00	19570	20230619	-29.59	12460	20231020	10.59	15430	-10.69	20240219	12630	9.11	20240419	18870	-26.97	20230621	12460	10.59	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
44	20240621	140301	57	100.00	KOSPI		건설업	N	N	N	N		N	13740	-230	5	-1.65	62766270	4551	33.49	13950	13950	13740	18160	9780	13970	13791.75	6.72	0	-549	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1227	2.60	0.15	12	0.05	5290.00	89706.00	19570	20230619	-29.79	12460	20231020	10.27	15430	-10.95	20240219	12630	8.79	20240419	18870	-27.19	20230621	12460	10.27	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
45	20240621	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	13780	-190	5	-1.36	47392420	3433	25.26	13950	13950	13740	18160	9780	13970	13804.96	6.72	0	-586	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1231	2.60	0.15	12	0.04	5290.00	89706.00	19570	20230619	-29.59	12460	20231020	10.59	15430	-10.69	20240219	12630	9.11	20240419	18870	-26.97	20230621	12460	10.59	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
46	20240621	120302	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	-210	5	-1.50	42458590	3075	22.63	13950	13950	13740	18160	9780	13970	13807.67	6.72	0	-654	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1229	2.60	0.15	12	0.03	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	12630	8.95	20240419	18870	-27.08	20230621	12460	10.43	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
47	20240621	110302	57	100.00	KOSPI		건설업	N	N	N	N		N	13790	-180	5	-1.29	27440730	1983	14.59	13950	13950	13780	18160	9780	13970	13837.99	6.72	0	-577	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1232	2.61	0.15	12	0.02	5290.00	89706.00	19570	20230619	-29.54	12460	20231020	10.67	15430	-10.63	20240219	12630	9.18	20240419	18870	-26.92	20230621	12460	10.67	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
48	20240621	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	-120	5	-0.86	17244670	1245	9.16	13950	13950	13810	18160	9780	13970	13851.14	6.72	0	-350	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1237	2.62	0.15	12	0.01	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	18870	-26.60	20230621	12460	11.16	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
49	20240621	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	13910	-60	5	-0.43	1088000	78	0.57	13950	13950	13910	18160	9780	13970	13948.72	6.72	0	-62	14256	14112	13856	13712	13456	14185	13785	447	4190	5000	10330	10	1	8930907	1242	2.63	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.92	12460	20231020	11.64	15430	-9.85	20240219	12630	10.13	20240419	18870	-26.29	20230621	12460	11.64	20231020	1.61	N	013580	5000	446 억		600523	N	N	20	N	00	N
50	20240620	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	290	2	2.12	186724940	13586	163.16	13600	14000	13600	17780	9580	13680	13743.92	6.70	0	1768	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1248	2.64	0.16	12	0.15	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	18870	-25.97	20230621	12460	12.12	20231020	1.62	N	013580	5000	446 억		598275	N	N	20	N	00	N
51	20240620	150301	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	150	2	1.10	154518740	11263	135.26	13600	14000	13600	17780	9580	13680	13719.15	6.70	0	1892	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1235	2.61	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	18870	-26.71	20230621	12460	11.00	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
52	20240620	140301	57	100.00	KOSPI		건설업	N	N	N	N		N	13750	70	2	0.51	114382960	8352	100.30	13600	13800	13600	17780	9580	13680	13695.28	6.70	0	1556	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1228	2.60	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.74	12460	20231020	10.35	15430	-10.89	20240219	12630	8.87	20240419	18870	-27.13	20230621	12460	10.35	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
53	20240620	130302	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	20	2	0.15	96647870	7060	84.78	13600	13800	13600	17780	9580	13680	13689.50	6.70	0	425	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1224	2.59	0.15	12	0.08	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	18870	-27.40	20230621	12460	9.95	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
54	20240620	120301	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	0	3	0.00	50245770	3674	44.12	13600	13750	13600	17780	9580	13680	13676.04	6.70	0	-86	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1222	2.59	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	18870	-27.50	20230621	12460	9.79	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
55	20240620	110302	57	100.00	KOSPI		건설업	N	N	N	N		N	13650	-30	5	-0.22	28125590	2054	24.67	13600	13750	13600	17780	9580	13680	13693.08	6.70	0	-248	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1219	2.58	0.15	12	0.02	5290.00	89706.00	19570	20230619	-30.25	12460	20231020	9.55	15430	-11.54	20240219	12630	8.08	20240419	18870	-27.66	20230621	12460	9.55	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
56	20240620	100302	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	0	3	0.00	8931640	652	7.83	13600	13750	13600	17780	9580	13680	13698.83	6.70	0	-244	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1222	2.59	0.15	12	0.01	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	18870	-27.50	20230621	12460	9.79	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
57	20240620	090303	57	100.00	KOSPI		건설업	N	N	N	N		N	13600	-80	5	-0.58	884000	65	0.78	13600	13600	13600	17780	9580	13680	13600.00	6.70	0	-9	13873	13776	13693	13596	13513	13735	13555	447	4100	5000	10120	10	1	8930907	1215	2.57	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	18870	-27.93	20230621	12460	9.15	20231020	1.62	N	013580	5000	446 억		598275	N	N	13	N	00	N
58	20240619	160259	57	100.00	KOSPI		건설업	N	N	N	N		N	13680	-10	5	-0.07	113749160	8327	55.89	13700	13790	13610	17790	9590	13690	13660.28	6.71	0	-758	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1222	2.59	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	19570	-30.10	20230619	12460	9.79	20231020	1.62	N	013580	5000	446 억		599162	N	N	13	N	00	N
59	20240619	150259	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	-60	5	-0.44	111115490	8134	54.59	13700	13790	13610	17790	9590	13690	13660.62	6.71	0	-677	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1217	2.58	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.35	12460	20231020	9.39	15430	-11.67	20240219	12630	7.92	20240419	19570	-30.35	20230619	12460	9.39	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
60	20240619	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	13630	-60	5	-0.44	98138980	7181	48.19	13700	13790	13620	17790	9590	13690	13666.48	6.71	0	-646	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1217	2.58	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.35	12460	20231020	9.39	15430	-11.67	20240219	12630	7.92	20240419	19570	-30.35	20230619	12460	9.39	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
61	20240619	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	13670	-20	5	-0.15	69844510	5106	34.27	13700	13790	13630	17790	9590	13690	13678.91	6.71	0	-549	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1221	2.58	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
62	20240619	120258	57	100.00	KOSPI		건설업	N	N	N	N		N	13670	-20	5	-0.15	62121570	4542	30.48	13700	13790	13630	17790	9590	13690	13677.14	6.71	0	-395	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1221	2.58	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
63	20240619	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	13660	-30	5	-0.22	48468230	3544	23.79	13700	13760	13630	17790	9590	13690	13676.14	6.71	0	-375	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1220	2.58	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
64	20240619	100301	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	10	2	0.07	22711850	1659	11.13	13700	13760	13670	17790	9590	13690	13690.08	6.71	0	-39	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1224	2.59	0.15	12	0.02	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	19570	-29.99	20230619	12460	9.95	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
65	20240619	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	13760	70	2	0.51	96080	7	0.05	13700	13760	13700	17790	9590	13690	13725.71	6.71	0	0	13856	13772	13716	13632	13576	13760	13620	447	4100	5000	10130	10	1	8930907	1229	2.60	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.69	12460	20231020	10.43	15430	-10.82	20240219	12630	8.95	20240419	19570	-29.69	20230619	12460	10.43	20231020	1.62	N	013580	5000	446 억		599162	N	N	11	N	00	N
66	20240618	160259	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	0	3	0.00	203844790	14880	99.39	13690	13800	13660	17790	9590	13690	13699.25	6.75	0	-5871	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1223	2.59	0.15	12	0.17	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.62	N	013580	5000	446 억		603034	N	N	11	N	00	N
67	20240618	150256	57	100.00	KOSPI		건설업	N	N	N	N		N	13670	-20	5	-0.15	178076720	12996	86.80	13690	13800	13660	17790	9590	13690	13702.43	6.75	0	-4436	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1221	2.58	0.15	12	0.15	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
68	20240618	140257	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	0	3	0.00	156878650	11445	76.44	13690	13800	13670	17790	9590	13690	13707.19	6.75	0	-3789	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1223	2.59	0.15	12	0.13	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
69	20240618	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	13720	30	2	0.22	127928720	9332	62.33	13690	13800	13670	17790	9590	13690	13708.62	6.75	0	-3320	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1225	2.59	0.15	12	0.10	5290.00	89706.00	19570	20230619	-29.89	12460	20231020	10.11	15430	-11.08	20240219	12630	8.63	20240419	19570	-29.89	20230619	12460	10.11	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
70	20240618	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	13700	10	2	0.07	110631570	8069	53.89	13690	13800	13670	17790	9590	13690	13710.71	6.75	0	-3320	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1224	2.59	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.99	12460	20231020	9.95	15430	-11.21	20240219	12630	8.47	20240419	19570	-29.99	20230619	12460	9.95	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
71	20240618	110258	57	100.00	KOSPI		건설업	N	N	N	N		N	13720	30	2	0.22	97281450	7095	47.39	13690	13800	13670	17790	9590	13690	13711.29	6.75	0	-3320	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1225	2.59	0.15	12	0.08	5290.00	89706.00	19570	20230619	-29.89	12460	20231020	10.11	15430	-11.08	20240219	12630	8.63	20240419	19570	-29.89	20230619	12460	10.11	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
72	20240618	100258	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	0	3	0.00	41941980	3058	20.42	13690	13800	13670	17790	9590	13690	13715.54	6.75	0	-1111	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1223	2.59	0.15	12	0.03	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
73	20240618	090301	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	110	2	0.80	1480620	108	0.72	13690	13800	13690	17790	9590	13690	13710.59	6.75	0	-19	13956	13822	13756	13622	13556	13790	13590	447	4100	5000	10130	10	1	8930907	1232	2.61	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.48	12460	20231020	10.75	15430	-10.56	20240219	12630	9.26	20240419	19570	-29.48	20230619	12460	10.75	20231020	1.62	N	013580	5000	446 억		603034	N	N	8	N	00	N
74	20240617	160257	57	100.00	KOSPI		건설업	N	N	N	N		N	13690	-110	5	-0.80	205972340	14972	100.77	13830	13890	13690	17940	9660	13800	13757.01	6.74	0	1402	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1223	2.59	0.15	12	0.17	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.64	N	013580	5000	446 억		601638	N	N	8	N	00	N
75	20240617	150300	57	100.00	KOSPI		건설업	N	N	N	N		N	13730	-70	5	-0.51	183491760	13331	89.73	13830	13890	13710	17940	9660	13800	13764.15	6.74	0	1797	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1226	2.60	0.15	12	0.15	5290.00	89706.00	19570	20230619	-29.84	12460	20231020	10.19	15430	-11.02	20240219	12630	8.71	20240419	19570	-29.84	20230619	12460	10.19	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
76	20240617	140256	57	100.00	KOSPI		건설업	N	N	N	N		N	13750	-50	5	-0.36	140234610	10180	68.52	13830	13890	13730	17940	9660	13800	13775.37	6.74	0	1797	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1228	2.60	0.15	12	0.11	5290.00	89706.00	19570	20230619	-29.74	12460	20231020	10.35	15430	-10.89	20240219	12630	8.87	20240419	19570	-29.74	20230619	12460	10.35	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
77	20240617	130256	57	100.00	KOSPI		건설업	N	N	N	N		N	13750	-50	5	-0.36	131930270	9576	64.45	13830	13890	13730	17940	9660	13800	13777.05	6.74	0	1797	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1228	2.60	0.15	12	0.11	5290.00	89706.00	19570	20230619	-29.74	12460	20231020	10.35	15430	-10.89	20240219	12630	8.87	20240419	19570	-29.74	20230619	12460	10.35	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
78	20240617	120256	57	100.00	KOSPI		건설업	N	N	N	N		N	13770	-30	5	-0.22	112620550	8172	55.00	13830	13890	13730	17940	9660	13800	13781.15	6.74	0	1796	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1230	2.60	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.64	12460	20231020	10.51	15430	-10.76	20240219	12630	9.03	20240419	19570	-29.64	20230619	12460	10.51	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
79	20240617	110255	57	100.00	KOSPI		건설업	N	N	N	N		N	13780	-20	5	-0.14	53506040	3877	26.10	13830	13890	13730	17940	9660	13800	13800.90	6.74	0	1354	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1231	2.60	0.15	12	0.04	5290.00	89706.00	19570	20230619	-29.59	12460	20231020	10.59	15430	-10.69	20240219	12630	9.11	20240419	19570	-29.59	20230619	12460	10.59	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
80	20240617	100257	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	10	2	0.07	37502010	2718	18.29	13830	13840	13730	17940	9660	13800	13797.60	6.74	0	1297	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1233	2.61	0.15	12	0.03	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	12630	9.34	20240419	19570	-29.43	20230619	12460	10.83	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
81	20240617	090256	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	0	3	0.00	2458920	178	1.20	13830	13840	13800	17940	9660	13800	13820.32	6.74	0	-54	14000	13900	13840	13740	13680	13870	13710	447	4140	5000	10210	10	1	8930907	1232	2.61	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.48	12460	20231020	10.75	15430	-10.56	20240219	12630	9.26	20240419	19570	-29.48	20230619	12460	10.75	20231020	1.64	N	013580	5000	446 억		601638	N	N	4	N	00	N
82	20240614	160237	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-10	5	-0.07	205318330	14857	120.88	13820	13940	13780	17950	9670	13810	13819.64	6.81	0	-6197	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1232	2.61	0.15	12	0.17	5290.00	89706.00	19570	20230619	-29.48	12460	20231020	10.75	15430	-10.56	20240219	12630	9.26	20240419	19570	-29.48	20230619	12460	10.75	20231020	1.64	N	013580	5000	446 억		607785	N	N	4	N	00	N
83	20240614	150237	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	0	3	0.00	192633730	13938	113.40	13820	13940	13780	17950	9670	13810	13820.76	6.81	0	-6253	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1233	2.61	0.15	12	0.16	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	12630	9.34	20240419	19570	-29.43	20230619	12460	10.83	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
84	20240614	140237	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	30	2	0.22	188323550	13626	110.86	13820	13940	13780	17950	9670	13810	13820.90	6.81	0	-6457	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1236	2.62	0.15	12	0.15	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
85	20240614	130237	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	20	2	0.14	173199330	12532	101.96	13820	13940	13780	17950	9670	13810	13820.57	6.81	0	-6817	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1235	2.61	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
86	20240614	120238	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	20	2	0.14	165192600	11953	97.25	13820	13940	13780	17950	9670	13810	13820.18	6.81	0	-6964	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1235	2.61	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
87	20240614	110252	57	100.00	KOSPI		건설업	N	N	N	N		N	13800	-10	5	-0.07	161604300	11693	95.13	13820	13940	13780	17950	9670	13810	13820.60	6.81	0	-7107	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1232	2.61	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.48	12460	20231020	10.75	15430	-10.56	20240219	12630	9.26	20240419	19570	-29.48	20230619	12460	10.75	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
88	20240614	100253	57	100.00	KOSPI		건설업	N	N	N	N		N	13820	10	2	0.07	150036190	10857	88.33	13820	13940	13780	17950	9670	13810	13819.30	6.81	0	-7281	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1234	2.61	0.15	12	0.12	5290.00	89706.00	19570	20230619	-29.38	12460	20231020	10.91	15430	-10.43	20240219	12630	9.42	20240419	19570	-29.38	20230619	12460	10.91	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
89	20240614	090255	57	100.00	KOSPI		건설업	N	N	N	N		N	13940	130	2	0.94	346100	25	0.20	13820	13940	13820	17950	9670	13810	13844.00	6.81	0	-5	14123	13966	13883	13726	13643	13925	13685	447	4140	5000	10210	10	1	8930907	1245	2.64	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.64	N	013580	5000	446 억		607785	N	N	3	N	00	N
90	20240613	160250	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	-30	5	-0.22	171114030	12291	99.68	13950	14040	13800	17990	9690	13840	13921.90	6.83	0	-2326	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1233	2.61	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	12630	9.34	20240419	19570	-29.43	20230619	12460	10.83	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
91	20240613	150255	57	100.00	KOSPI		건설업	N	N	N	N		N	13810	-30	5	-0.22	164387590	11804	95.73	13950	14040	13800	17990	9690	13840	13926.43	6.83	0	-1897	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1233	2.61	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.43	12460	20231020	10.83	15430	-10.50	20240219	12630	9.34	20240419	19570	-29.43	20230619	12460	10.83	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
92	20240613	140252	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	10	2	0.07	141276880	10133	82.18	13950	14040	13840	17990	9690	13840	13942.26	6.83	0	-888	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1237	2.62	0.15	12	0.11	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	19570	-29.23	20230619	12460	11.16	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
93	20240613	130253	57	100.00	KOSPI		건설업	N	N	N	N		N	13880	40	2	0.29	116537970	8349	67.71	13950	14040	13840	17990	9690	13840	13958.31	6.83	0	-489	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1240	2.62	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.08	12460	20231020	11.40	15430	-10.05	20240219	12630	9.90	20240419	19570	-29.08	20230619	12460	11.40	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
94	20240613	120252	57	100.00	KOSPI		건설업	N	N	N	N		N	13880	40	2	0.29	111524820	7988	64.79	13950	14040	13840	17990	9690	13840	13961.54	6.83	0	-374	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1240	2.62	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.08	12460	20231020	11.40	15430	-10.05	20240219	12630	9.90	20240419	19570	-29.08	20230619	12460	11.40	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
95	20240613	110250	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	170	2	1.23	88773650	6357	51.56	13950	14040	13840	17990	9690	13840	13964.71	6.83	0	959	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1251	2.65	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
96	20240613	100251	57	100.00	KOSPI		건설업	N	N	N	N		N	13960	120	2	0.87	68889590	4936	40.03	13950	14040	13840	17990	9690	13840	13956.56	6.83	0	907	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1247	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
97	20240613	090254	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	60	2	0.43	166900	12	0.10	13950	13950	13900	17990	9690	13840	13908.33	6.83	0	-1	14086	13962	13846	13722	13606	14025	13785	447	4150	5000	10240	10	1	8930907	1241	2.63	0.15	12	0.00	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.65	N	013580	5000	446 억		609903	N	N	3	N	00	N
98	20240612	160248	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	10	2	0.07	170275110	12310	69.54	13830	13970	13730	17970	9690	13830	13832.26	6.86	0	-2113	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1236	2.62	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		612594	N	N	3	N	00	N
99	20240612	150255	57	100.00	KOSPI		건설업	N	N	N	N		N	13790	-40	5	-0.29	149116600	10776	60.87	13830	13970	13730	17970	9690	13830	13837.84	6.86	0	-1829	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1232	2.61	0.15	12	0.12	5290.00	89706.00	19570	20230619	-29.54	12460	20231020	10.67	15430	-10.63	20240219	12630	9.18	20240419	19570	-29.54	20230619	12460	10.67	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
100	20240612	140250	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	10	2	0.07	85733030	6179	34.91	13830	13970	13820	17970	9690	13830	13874.90	6.86	0	-1106	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1236	2.62	0.15	12	0.07	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
101	20240612	130251	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	20	2	0.14	84196840	6068	34.28	13830	13970	13820	17970	9690	13830	13875.55	6.86	0	-1076	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1237	2.62	0.15	12	0.07	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	19570	-29.23	20230619	12460	11.16	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
102	20240612	120249	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	0	3	0.00	83422000	6012	33.96	13830	13970	13820	17970	9690	13830	13875.91	6.86	0	-1074	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1235	2.61	0.15	12	0.07	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
103	20240612	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	70	2	0.51	42057610	3029	17.11	13830	13970	13820	17970	9690	13830	13884.98	6.86	0	-472	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1241	2.63	0.15	12	0.03	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
104	20240612	100250	57	100.00	KOSPI		건설업	N	N	N	N		N	13890	60	2	0.43	20241360	1461	8.25	13830	13970	13820	17970	9690	13830	13854.46	6.86	0	-189	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1241	2.63	0.15	12	0.02	5290.00	89706.00	19570	20230619	-29.02	12460	20231020	11.48	15430	-9.98	20240219	12630	9.98	20240419	19570	-29.02	20230619	12460	11.48	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
105	20240612	090251	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	0	3	0.00	152130	11	0.06	13830	13830	13830	17970	9690	13830	13830.00	6.86	0	0	13943	13886	13803	13746	13663	13915	13775	447	4140	5000	10230	10	1	8930907	1235	2.61	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		612594	N	N	2	N	00	N
106	20240610	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	-140	5	-1.00	176427510	12756	134.86	13970	13970	13760	18170	9790	13980	13830.94	6.90	0	-2858	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1236	2.62	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		616635	N	N	8	N	00	N
107	20240610	150249	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	-140	5	-1.00	169009520	12220	129.19	13970	13970	13760	18170	9790	13980	13830.57	6.90	0	-2686	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1236	2.62	0.15	12	0.14	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
108	20240610	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	13820	-160	5	-1.14	163738150	11839	125.16	13970	13970	13760	18170	9790	13980	13830.40	6.90	0	-2584	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1234	2.61	0.15	12	0.13	5290.00	89706.00	19570	20230619	-29.38	12460	20231020	10.91	15430	-10.43	20240219	12630	9.42	20240419	19570	-29.38	20230619	12460	10.91	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
109	20240610	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	-140	5	-1.00	109704800	7923	83.76	13970	13970	13760	18170	9790	13980	13846.37	6.90	0	-1486	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1236	2.62	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
110	20240610	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-150	5	-1.07	92831790	6703	70.86	13970	13970	13760	18170	9790	13980	13849.29	6.90	0	-891	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1235	2.61	0.15	12	0.08	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
111	20240610	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	13840	-140	5	-1.00	74956770	5409	57.18	13970	13970	13760	18170	9790	13980	13857.79	6.90	0	-633	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1236	2.62	0.15	12	0.06	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
112	20240610	100249	57	100.00	KOSPI		건설업	N	N	N	N		N	13830	-150	5	-1.07	61124250	4408	46.60	13970	13970	13760	18170	9790	13980	13866.66	6.90	0	-185	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1235	2.61	0.15	12	0.05	5290.00	89706.00	19570	20230619	-29.33	12460	20231020	11.00	15430	-10.37	20240219	12630	9.50	20240419	19570	-29.33	20230619	12460	11.00	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
113	20240610	090253	57	100.00	KOSPI		건설업	N	N	N	N		N	13850	-130	5	-0.93	10717680	771	8.15	13970	13970	13850	18170	9790	13980	13901.01	6.90	0	-258	14133	14056	13973	13896	13813	14015	13855	447	4190	5000	10340	10	1	8930907	1237	2.62	0.15	12	0.01	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	19570	-29.23	20230619	12460	11.16	20231020	1.64	N	013580	5000	446 억		616635	N	N	5	N	00	N
114	20240607	160255	57	100.00	KOSPI		건설업	N	N	N	N		N	13980	-70	5	-0.50	131834660	9459	57.38	14050	14050	13890	18260	9840	14050	13937.48	6.92	0	-1122	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.64	N	013580	5000	446 억		618281	N	N	5	N	00	N
115	20240607	150257	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	-150	5	-1.07	122912480	8819	53.50	14050	14050	13890	18260	9840	14050	13937.24	6.92	0	-848	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1241	2.63	0.15	12	0.10	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
116	20240607	140255	57	100.00	KOSPI		건설업	N	N	N	N		N	13940	-110	5	-0.78	97502170	6992	42.41	14050	14050	13890	18260	9840	14050	13944.82	6.92	0	-679	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1245	2.64	0.16	12	0.08	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
117	20240607	130256	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-120	5	-0.85	90049870	6457	39.17	14050	14050	13890	18260	9840	14050	13946.08	6.92	0	-652	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1244	2.63	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.82	12460	20231020	11.80	15430	-9.72	20240219	12630	10.29	20240419	19570	-28.82	20230619	12460	11.80	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
118	20240607	120256	57	100.00	KOSPI		건설업	N	N	N	N		N	13910	-140	5	-1.00	79447290	5696	34.55	14050	14050	13890	18260	9840	14050	13947.91	6.92	0	-549	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1242	2.63	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.92	12460	20231020	11.64	15430	-9.85	20240219	12630	10.13	20240419	19570	-28.92	20230619	12460	11.64	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
119	20240607	110255	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-120	5	-0.85	51177540	3662	22.21	14050	14050	13890	18260	9840	14050	13975.30	6.92	0	-466	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1244	2.63	0.16	12	0.04	5290.00	89706.00	19570	20230619	-28.82	12460	20231020	11.80	15430	-9.72	20240219	12630	10.29	20240419	19570	-28.82	20230619	12460	11.80	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
120	20240607	100255	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	-80	5	-0.57	28550850	2039	12.37	14050	14050	13970	18260	9840	14050	14002.38	6.92	0	688	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1248	2.64	0.16	12	0.02	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	19570	-28.62	20230619	12460	12.12	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
121	20240607	090253	57	100.00	KOSPI		건설업	N	N	N	N		N	13980	-70	5	-0.50	3847020	275	1.67	14050	14050	13980	18260	9840	14050	13989.16	6.92	0	160	14356	14202	14016	13862	13676	14280	13940	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.64	N	013580	5000	446 억		618281	N	N	2	N	00	N
122	20240605	160253	57	100.00	KOSPI		건설업	N	N	N	N		N	14050	90	2	0.64	230518140	16470	195.49	13850	14170	13830	18140	9780	13960	13996.25	6.84	0	5932	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1255	2.66	0.16	12	0.18	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	12630	11.24	20240419	19570	-28.21	20230619	12460	12.76	20231020	1.63	N	013580	5000	446 억		611127	N	N	2	N	00	N
123	20240605	150253	57	100.00	KOSPI		건설업	N	N	N	N		N	14040	80	2	0.57	228552300	16330	193.83	13850	14170	13830	18140	9780	13960	13995.86	6.84	0	5830	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1254	2.65	0.16	12	0.18	5290.00	89706.00	19570	20230619	-28.26	12460	20231020	12.68	15430	-9.01	20240219	12630	11.16	20240419	19570	-28.26	20230619	12460	12.68	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
124	20240605	140252	57	100.00	KOSPI		건설업	N	N	N	N		N	14100	140	2	1.00	219656100	15697	186.31	13850	14170	13830	18140	9780	13960	13993.51	6.84	0	5639	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1259	2.67	0.16	12	0.18	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
125	20240605	130254	57	100.00	KOSPI		건설업	N	N	N	N		N	13970	10	2	0.07	179249300	12810	152.05	13850	14170	13830	18140	9780	13960	13992.92	6.84	0	3785	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1248	2.64	0.16	12	0.14	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	19570	-28.62	20230619	12460	12.12	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
126	20240605	120253	57	100.00	KOSPI		건설업	N	N	N	N		N	14020	60	2	0.43	156209720	11163	132.50	13850	14170	13830	18140	9780	13960	13993.53	6.84	0	3232	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1252	2.65	0.16	12	0.12	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	12630	11.01	20240419	19570	-28.36	20230619	12460	12.52	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
127	20240605	110254	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	150	2	1.07	120308040	8609	102.18	13850	14170	13830	18140	9780	13960	13974.69	6.84	0	1638	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1260	2.67	0.16	12	0.10	5290.00	89706.00	19570	20230619	-27.90	12460	20231020	13.24	15430	-8.55	20240219	12630	11.72	20240419	19570	-27.90	20230619	12460	13.24	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
128	20240605	100254	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	50	2	0.36	85657850	6151	73.01	13850	14090	13830	18140	9780	13960	13925.83	6.84	0	869	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1251	2.65	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
129	20240605	090252	57	100.00	KOSPI		건설업	N	N	N	N		N	13870	-90	5	-0.64	16663470	1203	14.28	13850	13870	13850	18140	9780	13960	13851.42	6.84	0	-166	14253	14106	13953	13806	13653	14180	13880	447	4180	5000	10330	10	1	8930907	1239	2.62	0.15	12	0.01	5290.00	89706.00	19570	20230619	-29.13	12460	20231020	11.32	15430	-10.11	20240219	12630	9.82	20240419	19570	-29.13	20230619	12460	11.32	20231020	1.63	N	013580	5000	446 억		611127	N	N	0	N	00	N
130	20240604	160251	57	100.00	KOSPI		건설업	N	N	N	N		N	13960	-100	5	-0.71	116103980	8354	119.67	13950	14100	13800	18270	9850	14060	13897.83	6.85	0	-1076	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1247	2.64	0.16	12	0.09	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
131	20240604	150252	57	100.00	KOSPI		건설업	N	N	N	N		N	13820	-240	5	-1.71	113950910	8199	117.45	13950	14100	13800	18270	9850	14060	13898.11	6.85	0	-995	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1234	2.61	0.15	12	0.09	5290.00	89706.00	19570	20230619	-29.38	12460	20231020	10.91	15430	-10.43	20240219	12630	9.42	20240419	19570	-29.38	20230619	12460	10.91	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
132	20240604	140253	57	100.00	KOSPI		건설업	N	N	N	N		N	13930	-130	5	-0.92	76852210	5520	79.07	13950	14100	13860	18270	9850	14060	13922.45	6.85	0	-991	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1244	2.63	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.82	12460	20231020	11.80	15430	-9.72	20240219	12630	10.29	20240419	19570	-28.82	20230619	12460	11.80	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
133	20240604	130251	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-110	5	-0.78	72530530	5210	74.63	13950	14100	13860	18270	9850	14060	13921.35	6.85	0	-884	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1246	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
134	20240604	120250	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	-160	5	-1.14	56395900	4053	58.06	13950	14100	13860	18270	9850	14060	13914.53	6.85	0	-644	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1241	2.63	0.15	12	0.05	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
135	20240604	110250	57	100.00	KOSPI		건설업	N	N	N	N		N	13900	-160	5	-1.14	31835650	2290	32.80	13950	14050	13860	18270	9850	14060	13901.89	6.85	0	-349	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1241	2.63	0.15	12	0.03	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
136	20240604	100250	57	100.00	KOSPI		건설업	N	N	N	N		N	13940	-120	5	-0.85	20626890	1483	21.24	13950	14050	13860	18270	9850	14060	13908.69	6.85	0	-235	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1245	2.64	0.16	12	0.02	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
137	20240604	090253	57	100.00	KOSPI		건설업	N	N	N	N		N	13950	-110	5	-0.78	1325470	95	1.36	13950	13950	13950	18270	9850	14060	13950.00	6.85	0	-34	14233	14146	14063	13976	13893	14105	13935	447	4210	5000	10400	10	1	8930907	1246	2.64	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.64	N	013580	5000	446 억		612176	N	N	0	N	00	N
138	20240603	160249	57	100.00	KOSPI		건설업	N	N	N	N		N	14060	70	2	0.50	97892860	6981	116.04	14150	14150	13980	18180	9800	13990	14022.77	6.85	0	56	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1256	2.66	0.16	12	0.08	5290.00	89706.00	19570	20230619	-28.16	12460	20231020	12.84	15430	-8.88	20240219	12630	11.32	20240419	19570	-28.16	20230619	12460	12.84	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
139	20240603	150249	57	100.00	KOSPI		건설업	N	N	N	N		N	14020	30	2	0.21	79271790	5653	93.97	14150	14150	13980	18180	9800	13990	14022.98	6.85	0	66	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1252	2.65	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	12630	11.01	20240419	19570	-28.36	20230619	12460	12.52	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
140	20240603	140249	57	100.00	KOSPI		건설업	N	N	N	N		N	14070	80	2	0.57	73913230	5271	87.62	14150	14150	13980	18180	9800	13990	14022.64	6.85	0	-110	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1257	2.66	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.10	12460	20231020	12.92	15430	-8.81	20240219	12630	11.40	20240419	19570	-28.10	20230619	12460	12.92	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
141	20240603	130249	57	100.00	KOSPI		건설업	N	N	N	N		N	14070	80	2	0.57	66542700	4747	78.91	14150	14150	13980	18180	9800	13990	14017.86	6.85	0	-127	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1257	2.66	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.10	12460	20231020	12.92	15430	-8.81	20240219	12630	11.40	20240419	19570	-28.10	20230619	12460	12.92	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
142	20240603	120249	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	20	2	0.14	57201160	4083	67.87	14150	14150	13980	18180	9800	13990	14009.61	6.85	0	-148	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1251	2.65	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
143	20240603	110248	57	100.00	KOSPI		건설업	N	N	N	N		N	14010	20	2	0.14	45420150	3245	53.94	14150	14150	13980	18180	9800	13990	13996.97	6.85	0	-134	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1251	2.65	0.16	12	0.04	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
144	20240603	100247	57	100.00	KOSPI		건설업	N	N	N	N		N	13990	0	3	0.00	8458110	603	10.02	14150	14150	13980	18180	9800	13990	14026.90	6.85	0	-161	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1249	2.64	0.16	12	0.01	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N
145	20240603	090247	57	100.00	KOSPI		건설업	N	N	N	N		N	14140	150	2	1.07	1060380	75	1.25	14150	14150	14140	18180	9800	13990	14144.58	6.85	0	-43	14283	14136	13993	13846	13703	14065	13775	447	4190	5000	10350	10	1	8930907	1263	2.67	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.75	12460	20231020	13.48	15430	-8.36	20240219	12630	11.96	20240419	19570	-27.75	20230619	12460	13.48	20231020	1.64	N	013580	5000	446 억		611941	N	N	0	N	00	N