KissMeData/014790/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	160318	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2710	130	2	5.04	887355330	331401	190.96	2600	2735	2575	3350	1810	2580	2677.53	1.81	0	-22983	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1026	4.14	0.28	12	0.88	655.00	9721.00	2735	20240731	-0.91	1928	20240417	40.56	2735	-0.91	20240731	1928	40.56	20240417	2735	-0.91	20240731	1928	40.56	20240417	0.00	N	014790	5000	1943 억		685996	N	N	41	N	00	N
3	20240731	150319	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2670	90	2	3.49	847011815	316347	182.29	2600	2735	2575	3350	1810	2580	2677.48	1.81	0	-20903	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1011	4.08	0.27	12	0.84	655.00	9721.00	2735	20240731	-2.38	1928	20240417	38.49	2735	-2.38	20240731	1928	38.49	20240417	2735	-2.38	20240731	1928	38.49	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
4	20240731	140322	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2640	60	2	2.33	773709320	288826	166.43	2600	2735	2575	3350	1810	2580	2678.81	1.81	0	-4534	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	999	4.03	0.27	12	0.76	655.00	9721.00	2735	20240731	-3.47	1928	20240417	36.93	2735	-3.47	20240731	1928	36.93	20240417	2735	-3.47	20240731	1928	36.93	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
5	20240731	130320	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2680	100	2	3.88	699776590	261014	150.40	2600	2735	2575	3350	1810	2580	2680.99	1.81	0	-2539	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1015	4.09	0.28	12	0.69	655.00	9721.00	2735	20240731	-2.01	1928	20240417	39.00	2735	-2.01	20240731	1928	39.00	20240417	2735	-2.01	20240731	1928	39.00	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
6	20240731	120322	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2710	130	2	5.04	639937210	238756	137.58	2600	2735	2575	3350	1810	2580	2680.30	1.81	0	1453	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1026	4.14	0.28	12	0.63	655.00	9721.00	2735	20240731	-0.91	1928	20240417	40.56	2735	-0.91	20240731	1928	40.56	20240417	2735	-0.91	20240731	1928	40.56	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
7	20240731	110319	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2670	90	2	3.49	485948045	181826	104.77	2600	2735	2575	3350	1810	2580	2672.60	1.81	0	1556	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1011	4.08	0.27	12	0.48	655.00	9721.00	2735	20240731	-2.38	1928	20240417	38.49	2735	-2.38	20240731	1928	38.49	20240417	2735	-2.38	20240731	1928	38.49	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
8	20240731	100319	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2655	75	2	2.91	381079390	142773	82.27	2600	2735	2575	3350	1810	2580	2669.13	1.81	0	2677	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	1005	4.05	0.27	12	0.38	655.00	9721.00	2735	20240731	-2.93	1928	20240417	37.71	2735	-2.93	20240731	1928	37.71	20240417	2735	-2.93	20240731	1928	37.71	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
9	20240731	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2575	-5	5	-0.19	9550560	3697	2.13	2600	2600	2575	3350	1810	2580	2583.33	1.81	0	-2743	2690	2635	2590	2535	2490	2612	2512	1944	770	5000	1850	5	1	37858601	975	3.93	0.26	12	0.01	655.00	9721.00	2670	20240729	-3.56	1928	20240417	33.56	2670	-3.56	20240729	1928	33.56	20240417	2670	-3.56	20240729	1928	33.56	20240417	0.00	N	014790	5000	1943 억		685996	N	N	261	N	00	N
10	20240730	160310	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	-65	5	-2.46	447112865	173513	71.05	2635	2645	2545	3435	1855	2645	2576.76	1.85	0	-13068	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	977	3.94	0.27	12	0.46	655.00	9721.00	2670	20240729	-3.37	1928	20240417	33.82	2670	-3.37	20240729	1928	33.82	20240417	2670	-3.37	20240729	1928	33.82	20240417	0.00	N	014790	5000	1943 억		701161	N	N	261	N	00	N
11	20240730	150316	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-90	5	-3.40	440188770	170827	69.95	2635	2645	2545	3435	1855	2645	2576.74	1.85	0	-11893	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	967	3.90	0.26	12	0.45	655.00	9721.00	2670	20240729	-4.31	1928	20240417	32.52	2670	-4.31	20240729	1928	32.52	20240417	2670	-4.31	20240729	1928	32.52	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
12	20240730	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	2565	-80	5	-3.02	419754020	162851	66.68	2635	2645	2545	3435	1855	2645	2577.46	1.85	0	-12433	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	971	3.92	0.26	12	0.43	655.00	9721.00	2670	20240729	-3.93	1928	20240417	33.04	2670	-3.93	20240729	1928	33.04	20240417	2670	-3.93	20240729	1928	33.04	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
13	20240730	130316	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	-85	5	-3.21	403468220	156469	64.07	2635	2645	2545	3435	1855	2645	2578.51	1.85	0	-10296	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	969	3.91	0.26	12	0.41	655.00	9721.00	2670	20240729	-4.12	1928	20240417	32.78	2670	-4.12	20240729	1928	32.78	20240417	2670	-4.12	20240729	1928	32.78	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
14	20240730	120315	57	100.00	KOSPI		건설업	N	N	N	N		N	2575	-70	5	-2.65	337229875	130550	53.45	2635	2645	2550	3435	1855	2645	2583.07	1.85	0	-6016	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	975	3.93	0.26	12	0.34	655.00	9721.00	2670	20240729	-3.56	1928	20240417	33.56	2670	-3.56	20240729	1928	33.56	20240417	2670	-3.56	20240729	1928	33.56	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
15	20240730	110315	57	100.00	KOSPI		건설업	N	N	N	N		N	2575	-70	5	-2.65	322034945	124638	51.03	2635	2645	2550	3435	1855	2645	2583.68	1.85	0	-5350	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	975	3.93	0.26	12	0.33	655.00	9721.00	2670	20240729	-3.56	1928	20240417	33.56	2670	-3.56	20240729	1928	33.56	20240417	2670	-3.56	20240729	1928	33.56	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
16	20240730	100317	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	-55	5	-2.08	259563970	100318	41.08	2635	2645	2550	3435	1855	2645	2587.31	1.85	0	-13031	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	981	3.95	0.27	12	0.26	655.00	9721.00	2670	20240729	-3.00	1928	20240417	34.34	2670	-3.00	20240729	1928	34.34	20240417	2670	-3.00	20240729	1928	34.34	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
17	20240730	090316	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	-45	5	-1.70	9145370	3496	1.43	2635	2635	2600	3435	1855	2645	2614.46	1.85	0	-864	2751	2697	2616	2562	2481	2725	2590	1944	790	5000	1900	5	1	37858601	984	3.97	0.27	12	0.01	655.00	9721.00	2670	20240729	-2.62	1928	20240417	34.85	2670	-2.62	20240729	1928	34.85	20240417	2670	-2.62	20240729	1928	34.85	20240417	0.00	N	014790	5000	1943 억		701161	N	N	0	N	00	N
18	20240729	160314	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2645	90	2	3.52	629598885	240196	113.81	2555	2670	2535	3320	1790	2555	2621.30	1.84	0	11858	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	1001	4.04	0.27	12	0.63	655.00	9721.00	2670	20240729	-0.94	1928	20240417	37.19	2670	-0.94	20240729	1928	37.19	20240417	2670	-0.94	20240729	1928	37.19	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
19	20240729	150313	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2645	90	2	3.52	583765245	222808	105.57	2555	2670	2535	3320	1790	2555	2620.17	1.84	0	2220	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	1001	4.04	0.27	12	0.59	655.00	9721.00	2670	20240729	-0.94	1928	20240417	37.19	2670	-0.94	20240729	1928	37.19	20240417	2670	-0.94	20240729	1928	37.19	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
20	20240729	140316	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2650	95	2	3.72	517454970	197798	93.72	2555	2670	2535	3320	1790	2555	2616.22	1.84	0	3550	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	1003	4.05	0.27	12	0.52	655.00	9721.00	2670	20240729	-0.75	1928	20240417	37.45	2670	-0.75	20240729	1928	37.45	20240417	2670	-0.75	20240729	1928	37.45	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
21	20240729	130321	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	65	2	2.54	384013230	147323	69.80	2555	2655	2535	3320	1790	2555	2606.77	1.84	0	-7098	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	992	4.00	0.27	12	0.39	655.00	9721.00	2660	20240620	-1.50	1928	20240417	35.89	2660	-1.50	20240620	1928	35.89	20240417	2660	-1.50	20240620	1928	35.89	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
22	20240729	120314	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	55	2	2.15	234197330	90434	42.85	2555	2620	2535	3320	1790	2555	2589.88	1.84	0	-26720	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	988	3.98	0.27	12	0.24	655.00	9721.00	2660	20240620	-1.88	1928	20240417	35.37	2660	-1.88	20240620	1928	35.37	20240417	2660	-1.88	20240620	1928	35.37	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
23	20240729	110314	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	45	2	1.76	169680910	65573	31.07	2555	2620	2535	3320	1790	2555	2587.89	1.84	0	-31172	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	984	3.97	0.27	12	0.17	655.00	9721.00	2660	20240620	-2.26	1928	20240417	34.85	2660	-2.26	20240620	1928	34.85	20240417	2660	-2.26	20240620	1928	34.85	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
24	20240729	100314	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	25	2	0.98	86132500	33504	15.87	2555	2610	2535	3320	1790	2555	2571.03	1.84	0	-12816	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	977	3.94	0.27	12	0.09	655.00	9721.00	2660	20240620	-3.01	1928	20240417	33.82	2660	-3.01	20240620	1928	33.82	20240417	2660	-3.01	20240620	1928	33.82	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
25	20240729	090313	57	100.00	KOSPI		건설업	N	N	N	N		N	2550	-5	5	-0.20	7202845	2818	1.34	2555	2560	2550	3320	1790	2555	2556.21	1.84	0	-590	2675	2615	2500	2440	2325	2645	2470	1944	765	5000	1830	5	1	37858601	965	3.89	0.26	12	0.01	655.00	9721.00	2660	20240620	-4.14	1928	20240417	32.26	2660	-4.14	20240620	1928	32.26	20240417	2660	-4.14	20240620	1928	32.26	20240417	0.00	N	014790	5000	1943 억		695342	N	N	3	N	00	N
26	20240726	160308	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	105	2	4.29	519362650	210366	193.38	2450	2560	2385	3185	1715	2450	2468.77	1.68	0	49984	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	967	3.90	0.26	12	0.56	655.00	9721.00	2660	20240620	-3.95	1928	20240417	32.52	2660	-3.95	20240620	1928	32.52	20240417	2660	-3.95	20240620	1928	32.52	20240417	0.00	N	014790	5000	1943 억		637873	N	N	3	N	00	N
27	20240726	150311	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	90	2	3.67	505819435	205057	188.50	2450	2560	2385	3185	1715	2450	2466.73	1.68	0	50097	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	962	3.88	0.26	12	0.54	655.00	9721.00	2660	20240620	-4.51	1928	20240417	31.74	2660	-4.51	20240620	1928	31.74	20240417	2660	-4.51	20240620	1928	31.74	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
28	20240726	140313	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	90	2	3.67	458567355	186503	171.45	2450	2550	2385	3185	1715	2450	2458.77	1.68	0	50386	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	962	3.88	0.26	12	0.49	655.00	9721.00	2660	20240620	-4.51	1928	20240417	31.74	2660	-4.51	20240620	1928	31.74	20240417	2660	-4.51	20240620	1928	31.74	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
29	20240726	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	85	2	3.47	426139380	173703	159.68	2450	2550	2385	3185	1715	2450	2453.26	1.68	0	49193	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	960	3.87	0.26	12	0.46	655.00	9721.00	2660	20240620	-4.70	1928	20240417	31.48	2660	-4.70	20240620	1928	31.48	20240417	2660	-4.70	20240620	1928	31.48	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
30	20240726	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	80	2	3.27	384369440	157248	144.55	2450	2550	2385	3185	1715	2450	2444.35	1.68	0	50569	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	958	3.86	0.26	12	0.42	655.00	9721.00	2660	20240620	-4.89	1928	20240417	31.22	2660	-4.89	20240620	1928	31.22	20240417	2660	-4.89	20240620	1928	31.22	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
31	20240726	110312	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	0	3	0.00	269149435	111027	102.06	2450	2475	2385	3185	1715	2450	2424.18	1.68	0	55808	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	928	3.74	0.25	12	0.29	655.00	9721.00	2660	20240620	-7.89	1928	20240417	27.07	2660	-7.89	20240620	1928	27.07	20240417	2660	-7.89	20240620	1928	27.07	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
32	20240726	100313	57	100.00	KOSPI		건설업	N	N	N	N		N	2415	-35	5	-1.43	219995970	90865	83.53	2450	2475	2385	3185	1715	2450	2421.13	1.68	0	53722	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	914	3.69	0.25	12	0.24	655.00	9721.00	2660	20240620	-9.21	1928	20240417	25.26	2660	-9.21	20240620	1928	25.26	20240417	2660	-9.21	20240620	1928	25.26	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
33	20240726	090312	57	100.00	KOSPI		건설업	N	N	N	N		N	2475	25	2	1.02	4025140	1640	1.51	2450	2475	2450	3185	1715	2450	2454.35	1.68	0	-461	2593	2521	2448	2376	2303	2557	2412	1944	735	5000	1760	5	1	37858601	937	3.78	0.25	12	0.00	655.00	9721.00	2660	20240620	-6.95	1928	20240417	28.37	2660	-6.95	20240620	1928	28.37	20240417	2660	-6.95	20240620	1928	28.37	20240417	0.00	N	014790	5000	1943 억		637873	N	N	0	N	00	N
34	20240725	160311	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	15	2	0.62	264634335	108782	46.90	2425	2520	2375	3165	1705	2435	2432.70	1.67	0	4809	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	928	3.74	0.25	12	0.29	655.00	9721.00	2660	20240620	-7.89	1928	20240417	27.07	2660	-7.89	20240620	1928	27.07	20240417	2660	-7.89	20240620	1928	27.07	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
35	20240725	150315	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	15	2	0.62	258528255	106280	45.82	2425	2520	2375	3165	1705	2435	2432.52	1.67	0	4513	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	928	3.74	0.25	12	0.28	655.00	9721.00	2660	20240620	-7.89	1928	20240417	27.07	2660	-7.89	20240620	1928	27.07	20240417	2660	-7.89	20240620	1928	27.07	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
36	20240725	140313	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	30	2	1.23	220274680	90754	39.12	2425	2520	2375	3165	1705	2435	2427.16	1.67	0	3803	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	933	3.76	0.25	12	0.24	655.00	9721.00	2660	20240620	-7.33	1928	20240417	27.85	2660	-7.33	20240620	1928	27.85	20240417	2660	-7.33	20240620	1928	27.85	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
37	20240725	130313	57	100.00	KOSPI		건설업	N	N	N	N		N	2480	45	2	1.85	204458155	84337	36.36	2425	2520	2375	3165	1705	2435	2424.29	1.67	0	2536	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	939	3.79	0.26	12	0.22	655.00	9721.00	2660	20240620	-6.77	1928	20240417	28.63	2660	-6.77	20240620	1928	28.63	20240417	2660	-6.77	20240620	1928	28.63	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
38	20240725	120313	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	-5	5	-0.21	143898290	59790	25.78	2425	2450	2375	3165	1705	2435	2406.71	1.67	0	6759	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	920	3.71	0.25	12	0.16	655.00	9721.00	2660	20240620	-8.65	1928	20240417	26.04	2660	-8.65	20240620	1928	26.04	20240417	2660	-8.65	20240620	1928	26.04	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
39	20240725	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2420	-15	5	-0.62	129486580	53842	23.21	2425	2450	2375	3165	1705	2435	2404.91	1.67	0	6716	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	916	3.69	0.25	12	0.14	655.00	9721.00	2660	20240620	-9.02	1928	20240417	25.52	2660	-9.02	20240620	1928	25.52	20240417	2660	-9.02	20240620	1928	25.52	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
40	20240725	100311	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	-40	5	-1.64	88217230	36812	15.87	2425	2435	2375	3165	1705	2435	2396.38	1.67	0	8717	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	907	3.66	0.25	12	0.10	655.00	9721.00	2660	20240620	-9.96	1928	20240417	24.22	2660	-9.96	20240620	1928	24.22	20240417	2660	-9.96	20240620	1928	24.22	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
41	20240725	090311	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-30	5	-1.23	2766565	1145	0.49	2425	2435	2405	3165	1705	2435	2415.43	1.67	0	-99	2641	2537	2471	2367	2301	2505	2335	1944	730	5000	1750	5	1	37858601	910	3.67	0.25	12	0.00	655.00	9721.00	2660	20240620	-9.59	1928	20240417	24.74	2660	-9.59	20240620	1928	24.74	20240417	2660	-9.59	20240620	1928	24.74	20240417	0.00	N	014790	5000	1943 억		630865	N	N	3	N	00	N
42	20240724	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	2435	-140	5	-5.44	568855405	231810	125.71	2575	2575	2405	3345	1805	2575	2453.97	1.63	0	4052	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	922	3.72	0.25	12	0.61	655.00	9721.00	2695	20230718	-9.65	1928	20240417	26.30	2660	-8.46	20240620	1928	26.30	20240417	2660	-8.46	20240620	1928	26.30	20240417	0.00	N	014790	5000	1943 억		616629	N	N	3	N	00	N
43	20240724	150312	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	-120	5	-4.66	538839180	219509	119.04	2575	2575	2405	3345	1805	2575	2454.75	1.63	0	7455	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	929	3.75	0.25	12	0.58	655.00	9721.00	2695	20230718	-8.91	1928	20240417	27.33	2660	-7.71	20240620	1928	27.33	20240417	2660	-7.71	20240620	1928	27.33	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
44	20240724	140314	57	100.00	KOSPI		건설업	N	N	N	N		N	2445	-130	5	-5.05	513302945	209102	113.40	2575	2575	2405	3345	1805	2575	2454.80	1.63	0	12069	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	926	3.73	0.25	12	0.55	655.00	9721.00	2695	20230718	-9.28	1928	20240417	26.82	2660	-8.08	20240620	1928	26.82	20240417	2660	-8.08	20240620	1928	26.82	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
45	20240724	130311	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	-145	5	-5.63	461166255	187743	101.82	2575	2575	2405	3345	1805	2575	2456.37	1.63	0	19402	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	920	3.71	0.25	12	0.50	655.00	9721.00	2695	20230718	-9.83	1928	20240417	26.04	2660	-8.65	20240620	1928	26.04	20240417	2660	-8.65	20240620	1928	26.04	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
46	20240724	120314	57	100.00	KOSPI		건설업	N	N	N	N		N	2460	-115	5	-4.47	376503930	152890	82.91	2575	2575	2430	3345	1805	2575	2462.58	1.63	0	23421	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	931	3.76	0.25	12	0.40	655.00	9721.00	2695	20230718	-8.72	1928	20240417	27.59	2660	-7.52	20240620	1928	27.59	20240417	2660	-7.52	20240620	1928	27.59	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
47	20240724	110313	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	-120	5	-4.66	328077370	133194	72.23	2575	2575	2430	3345	1805	2575	2463.15	1.63	0	26194	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	929	3.75	0.25	12	0.35	655.00	9721.00	2695	20230718	-8.91	1928	20240417	27.33	2660	-7.71	20240620	1928	27.33	20240417	2660	-7.71	20240620	1928	27.33	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
48	20240724	100313	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-110	5	-4.27	178137755	72058	39.08	2575	2575	2430	3345	1805	2575	2472.14	1.63	0	13409	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	933	3.76	0.25	12	0.19	655.00	9721.00	2695	20230718	-8.53	1928	20240417	27.85	2660	-7.33	20240620	1928	27.85	20240417	2660	-7.33	20240620	1928	27.85	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
49	20240724	090313	57	100.00	KOSPI		건설업	N	N	N	N		N	2550	-25	5	-0.97	1049600	409	0.22	2575	2575	2550	3345	1805	2575	2566.26	1.63	0	-90	2675	2625	2570	2520	2465	2597	2492	1944	770	5000	1850	5	1	37858601	965	3.89	0.26	12	0.00	655.00	9721.00	2695	20230718	-5.38	1928	20240417	32.26	2660	-4.14	20240620	1928	32.26	20240417	2660	-4.14	20240620	1928	32.26	20240417	0.00	N	014790	5000	1943 억		616629	N	N	9	N	00	N
50	20240723	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2575	-15	5	-0.58	473486675	184394	39.52	2590	2620	2515	3365	1815	2590	2567.80	1.74	0	-46504	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	975	3.93	0.26	12	0.49	655.00	9721.00	2760	20230717	-6.70	1928	20240417	33.56	2660	-3.20	20240620	1928	33.56	20240417	2660	-3.20	20240620	1928	33.56	20240417	0.01	N	014790	5000	1943 억		657210	N	N	9	N	00	N
51	20240723	150317	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-65	5	-2.51	455805015	177456	38.03	2590	2620	2515	3365	1815	2590	2568.55	1.74	0	-43970	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	956	3.85	0.26	12	0.47	655.00	9721.00	2760	20230717	-8.51	1928	20240417	30.96	2660	-5.08	20240620	1928	30.96	20240417	2660	-5.08	20240620	1928	30.96	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
52	20240723	140309	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	-50	5	-1.93	412994955	160530	34.40	2590	2620	2515	3365	1815	2590	2572.70	1.74	0	-42223	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	962	3.88	0.26	12	0.42	655.00	9721.00	2760	20230717	-7.97	1928	20240417	31.74	2660	-4.51	20240620	1928	31.74	20240417	2660	-4.51	20240620	1928	31.74	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
53	20240723	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	-55	5	-2.12	381116390	147982	31.71	2590	2620	2515	3365	1815	2590	2575.42	1.74	0	-40038	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	960	3.87	0.26	12	0.39	655.00	9721.00	2760	20230717	-8.15	1928	20240417	31.48	2660	-4.70	20240620	1928	31.48	20240417	2660	-4.70	20240620	1928	31.48	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
54	20240723	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	0	3	0.00	270815175	104694	22.44	2590	2620	2545	3365	1815	2590	2586.73	1.74	0	-40033	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	981	3.95	0.27	12	0.28	655.00	9721.00	2760	20230717	-6.16	1928	20240417	34.34	2660	-2.63	20240620	1928	34.34	20240417	2660	-2.63	20240620	1928	34.34	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
55	20240723	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2595	5	2	0.19	260971435	100889	21.62	2590	2620	2545	3365	1815	2590	2586.72	1.74	0	-39199	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	982	3.96	0.27	12	0.27	655.00	9721.00	2760	20230717	-5.98	1928	20240417	34.60	2660	-2.44	20240620	1928	34.60	20240417	2660	-2.44	20240620	1928	34.60	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
56	20240723	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	0	3	0.00	165342590	64092	13.73	2590	2605	2545	3365	1815	2590	2579.77	1.74	0	-25540	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	981	3.95	0.27	12	0.17	655.00	9721.00	2760	20230717	-6.16	1928	20240417	34.34	2660	-2.63	20240620	1928	34.34	20240417	2660	-2.63	20240620	1928	34.34	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
57	20240723	090311	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	-10	5	-0.39	8978740	3478	0.75	2590	2600	2560	3365	1815	2590	2581.55	1.74	0	-1499	2740	2665	2570	2495	2400	2702	2532	1944	775	5000	1860	5	1	37858601	977	3.94	0.27	12	0.01	655.00	9721.00	2760	20230717	-6.52	1928	20240417	33.82	2660	-3.01	20240620	1928	33.82	20240417	2660	-3.01	20240620	1928	33.82	20240417	0.01	N	014790	5000	1943 억		657210	N	N	0	N	00	N
58	20240722	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	50	2	1.97	1198006460	466370	51.52	2545	2645	2475	3300	1780	2540	2568.75	1.85	0	-47051	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	981	3.95	0.27	12	1.23	655.00	9721.00	2760	20230717	-6.16	1928	20240417	34.34	2660	-2.63	20240620	1928	34.34	20240417	2660	-2.63	20240620	1928	34.34	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
59	20240722	150311	57	100.00	KOSPI		건설업	N	N	N	N		N	2565	25	2	0.98	1156107860	450175	49.73	2545	2645	2475	3300	1780	2540	2568.13	1.85	0	-44061	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	971	3.92	0.26	12	1.19	655.00	9721.00	2760	20230717	-7.07	1928	20240417	33.04	2660	-3.57	20240620	1928	33.04	20240417	2660	-3.57	20240620	1928	33.04	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
60	20240722	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	2585	45	2	1.77	1069329895	416442	46.00	2545	2645	2475	3300	1780	2540	2567.78	1.85	0	-44711	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	979	3.95	0.27	12	1.10	655.00	9721.00	2760	20230717	-6.34	1928	20240417	34.08	2660	-2.82	20240620	1928	34.08	20240417	2660	-2.82	20240620	1928	34.08	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
61	20240722	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	70	2	2.76	834899330	326319	36.05	2545	2645	2475	3300	1780	2540	2558.54	1.85	0	-60760	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	988	3.98	0.27	12	0.86	655.00	9721.00	2760	20230717	-5.43	1928	20240417	35.37	2660	-1.88	20240620	1928	35.37	20240417	2660	-1.88	20240620	1928	35.37	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
62	20240722	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	70	2	2.76	692579045	271854	30.03	2545	2645	2475	3300	1780	2540	2547.61	1.85	0	-64630	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	988	3.98	0.27	12	0.72	655.00	9721.00	2760	20230717	-5.43	1928	20240417	35.37	2660	-1.88	20240620	1928	35.37	20240417	2660	-1.88	20240620	1928	35.37	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
63	20240722	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2565	25	2	0.98	483207115	191314	21.13	2545	2590	2475	3300	1780	2540	2525.73	1.85	0	-60681	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	971	3.92	0.26	12	0.51	655.00	9721.00	2760	20230717	-7.07	1928	20240417	33.04	2660	-3.57	20240620	1928	33.04	20240417	2660	-3.57	20240620	1928	33.04	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
64	20240722	100309	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-15	5	-0.59	377958620	149864	16.56	2545	2590	2475	3300	1780	2540	2522.01	1.85	0	-62961	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	956	3.85	0.26	12	0.40	655.00	9721.00	2760	20230717	-8.51	1928	20240417	30.96	2660	-5.08	20240620	1928	30.96	20240417	2660	-5.08	20240620	1928	30.96	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
65	20240722	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	5	2	0.20	50136950	19633	2.17	2545	2590	2540	3300	1780	2540	2553.72	1.85	0	-14420	2800	2670	2515	2385	2230	2735	2450	1944	760	5000	1820	5	1	37858601	964	3.89	0.26	12	0.05	655.00	9721.00	2760	20230717	-7.79	1928	20240417	32.00	2660	-4.32	20240620	1928	32.00	20240417	2660	-4.32	20240620	1928	32.00	20240417	0.01	N	014790	5000	1943 억		699847	N	N	0	N	00	N
66	20240719	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	180	2	7.63	2277609950	900916	578.12	2410	2645	2360	3065	1655	2360	2528.09	1.61	0	105464	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	962	3.88	0.26	12	2.38	655.00	9721.00	2760	20230717	-7.97	1928	20240417	31.74	2660	-4.51	20240620	1928	31.74	20240417	2660	-4.51	20240620	1928	31.74	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
67	20240719	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	175	2	7.42	2192328090	867247	556.51	2410	2645	2360	3065	1655	2360	2527.92	1.61	0	100275	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	960	3.87	0.26	12	2.29	655.00	9721.00	2760	20230717	-8.15	1928	20240417	31.48	2660	-4.70	20240620	1928	31.48	20240417	2660	-4.70	20240620	1928	31.48	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
68	20240719	140308	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	200	2	8.47	1982185455	784286	503.28	2410	2645	2360	3065	1655	2360	2527.38	1.61	0	98581	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	969	3.91	0.26	12	2.07	655.00	9721.00	2760	20230717	-7.25	1928	20240417	32.78	2660	-3.76	20240620	1928	32.78	20240417	2660	-3.76	20240620	1928	32.78	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
69	20240719	130304	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	200	2	8.47	1884000790	745638	478.48	2410	2645	2360	3065	1655	2360	2526.70	1.61	0	93062	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	969	3.91	0.26	12	1.97	655.00	9721.00	2760	20230717	-7.25	1928	20240417	32.78	2660	-3.76	20240620	1928	32.78	20240417	2660	-3.76	20240620	1928	32.78	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
70	20240719	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	260	2	11.02	1498504275	596165	382.56	2410	2645	2360	3065	1655	2360	2513.57	1.61	0	64945	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	992	4.00	0.27	12	1.57	655.00	9721.00	2760	20230717	-5.07	1928	20240417	35.89	2660	-1.50	20240620	1928	35.89	20240417	2660	-1.50	20240620	1928	35.89	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
71	20240719	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	2495	135	2	5.72	883850705	358408	229.99	2410	2550	2360	3065	1655	2360	2466.05	1.61	0	16345	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	945	3.81	0.26	12	0.95	655.00	9721.00	2760	20230717	-9.60	1928	20240417	29.41	2660	-6.20	20240620	1928	29.41	20240417	2660	-6.20	20240620	1928	29.41	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
72	20240719	100246	57	100.00	KOSPI		건설업	N	N	N	N		N	2480	120	2	5.08	435962480	179313	115.07	2410	2495	2360	3065	1655	2360	2431.29	1.61	0	-25936	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	939	3.79	0.26	12	0.47	655.00	9721.00	2760	20230717	-10.14	1928	20240417	28.63	2660	-6.77	20240620	1928	28.63	20240417	2660	-6.77	20240620	1928	28.63	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
73	20240719	090316	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	90	2	3.81	68972130	28620	18.37	2410	2450	2360	3065	1655	2360	2409.93	1.61	0	-4940	2466	2412	2331	2277	2196	2372	2237	1944	705	5000	1690	5	1	37858601	928	3.74	0.25	12	0.08	655.00	9721.00	2760	20230717	-11.23	1928	20240417	27.07	2660	-7.89	20240620	1928	27.07	20240417	2660	-7.89	20240620	1928	27.07	20240417	0.01	N	014790	5000	1943 억		607724	N	N	9	N	00	N
74	20240718	160302	57	100.00	KOSPI		건설업	N	N	N	N		N	2360	-35	5	-1.46	360894605	155830	56.64	2385	2385	2250	3110	1680	2395	2315.86	1.71	0	-39769	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	893	3.60	0.24	12	0.41	655.00	9721.00	2760	20230717	-14.49	1928	20240417	22.41	2660	-11.28	20240620	1928	22.41	20240417	2695	-12.43	20230718	1928	22.41	20240417	0.01	N	014790	5000	1943 억		648262	N	N	9	N	00	N
75	20240718	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	-45	5	-1.88	348230200	150446	54.69	2385	2385	2250	3110	1680	2395	2314.65	1.71	0	-37284	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	890	3.59	0.24	12	0.40	655.00	9721.00	2760	20230717	-14.86	1928	20240417	21.89	2660	-11.65	20240620	1928	21.89	20240417	2695	-12.80	20230718	1928	21.89	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
76	20240718	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	-60	5	-2.51	305745150	132239	48.07	2385	2385	2250	3110	1680	2395	2312.06	1.71	0	-36478	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	884	3.56	0.24	12	0.35	655.00	9721.00	2760	20230717	-15.40	1928	20240417	21.11	2660	-12.22	20240620	1928	21.11	20240417	2695	-13.36	20230718	1928	21.11	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
77	20240718	130303	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-65	5	-2.71	234194410	101740	36.98	2385	2385	2250	3110	1680	2395	2301.89	1.71	0	-11684	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	882	3.56	0.24	12	0.27	655.00	9721.00	2760	20230717	-15.58	1928	20240417	20.85	2660	-12.41	20240620	1928	20.85	20240417	2695	-13.54	20230718	1928	20.85	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
78	20240718	120302	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	-70	5	-2.92	212204625	92281	33.54	2385	2385	2250	3110	1680	2395	2299.55	1.71	0	-5057	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	880	3.55	0.24	12	0.24	655.00	9721.00	2760	20230717	-15.76	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2695	-13.73	20230718	1928	20.59	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
79	20240718	110303	57	100.00	KOSPI		건설업	N	N	N	N		N	2320	-75	5	-3.13	181213340	78895	28.68	2385	2385	2250	3110	1680	2395	2296.89	1.71	0	-617	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	878	3.54	0.24	12	0.21	655.00	9721.00	2760	20230717	-15.94	1928	20240417	20.33	2660	-12.78	20240620	1928	20.33	20240417	2695	-13.91	20230718	1928	20.33	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
80	20240718	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	-80	5	-3.34	154868495	67497	24.54	2385	2385	2250	3110	1680	2395	2294.45	1.71	0	5206	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	876	3.53	0.24	12	0.18	655.00	9721.00	2760	20230717	-16.12	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2695	-14.10	20230718	1928	20.07	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
81	20240718	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	-55	5	-2.30	14118070	5951	2.16	2385	2385	2340	3110	1680	2395	2372.39	1.71	0	-1754	2515	2455	2355	2295	2195	2485	2325	1944	715	5000	1720	5	1	37858601	886	3.57	0.24	12	0.02	655.00	9721.00	2760	20230717	-15.22	1928	20240417	21.37	2660	-12.03	20240620	1928	21.37	20240417	2695	-13.17	20230718	1928	21.37	20240417	0.01	N	014790	5000	1943 억		648262	N	N	18	N	00	N
82	20240717	160313	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	120	2	5.27	647292010	273660	257.36	2280	2415	2255	2955	1595	2275	2365.31	1.65	0	42193	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	907	3.66	0.25	12	0.72	655.00	9721.00	2760	20230717	-13.22	1928	20240417	24.22	2660	-9.96	20240620	1928	24.22	20240417	2760	-13.22	20230717	1928	24.22	20240417	0.01	N	014790	5000	1943 억		625229	N	N	18	N	00	N
83	20240717	150315	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	95	2	4.18	617215505	261015	245.47	2280	2415	2255	2955	1595	2275	2364.68	1.65	0	41674	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	897	3.62	0.24	12	0.69	655.00	9721.00	2760	20230717	-14.13	1928	20240417	22.93	2660	-10.90	20240620	1928	22.93	20240417	2760	-14.13	20230717	1928	22.93	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
84	20240717	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	2385	110	2	4.84	572154615	241953	227.54	2280	2415	2255	2955	1595	2275	2364.74	1.65	0	37806	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	903	3.64	0.25	12	0.64	655.00	9721.00	2760	20230717	-13.59	1928	20240417	23.70	2660	-10.34	20240620	1928	23.70	20240417	2760	-13.59	20230717	1928	23.70	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
85	20240717	130315	57	100.00	KOSPI		건설업	N	N	N	N		N	2375	100	2	4.40	431912420	183433	172.51	2280	2405	2255	2955	1595	2275	2354.61	1.65	0	24885	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	899	3.63	0.24	12	0.48	655.00	9721.00	2760	20230717	-13.95	1928	20240417	23.18	2660	-10.71	20240620	1928	23.18	20240417	2760	-13.95	20230717	1928	23.18	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
86	20240717	120315	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	95	2	4.18	309410105	131975	124.12	2280	2385	2255	2955	1595	2275	2344.47	1.65	0	15552	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	897	3.62	0.24	12	0.35	655.00	9721.00	2760	20230717	-14.13	1928	20240417	22.93	2660	-10.90	20240620	1928	22.93	20240417	2760	-14.13	20230717	1928	22.93	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
87	20240717	110314	57	100.00	KOSPI		건설업	N	N	N	N		N	2365	90	2	3.96	225202335	96311	90.58	2280	2385	2255	2955	1595	2275	2338.29	1.65	0	1316	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	895	3.61	0.24	12	0.25	655.00	9721.00	2760	20230717	-14.31	1928	20240417	22.67	2660	-11.09	20240620	1928	22.67	20240417	2760	-14.31	20230717	1928	22.67	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
88	20240717	100314	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	20	2	0.88	48466845	21144	19.88	2280	2320	2255	2955	1595	2275	2292.24	1.65	0	3036	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	869	3.50	0.24	12	0.06	655.00	9721.00	2760	20230717	-16.85	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
89	20240717	090249	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-10	5	-0.44	1778555	781	0.73	2280	2280	2265	2955	1595	2275	2277.31	1.65	0	-178	2401	2337	2286	2222	2171	2312	2197	1944	680	5000	1630	5	1	37858601	857	3.46	0.23	12	0.00	655.00	9721.00	2760	20230717	-17.93	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		625229	N	N	14	N	00	N
90	20240716	160315	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	-10	5	-0.44	243118000	106332	185.67	2285	2350	2235	2970	1600	2285	2286.43	1.62	0	-3879	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	861	3.47	0.23	12	0.28	655.00	9721.00	2760	20230717	-17.57	1928	20240417	18.00	2660	-14.47	20240620	1928	18.00	20240417	2760	-17.57	20230717	1928	18.00	20240417	0.01	N	014790	5000	1943 억		614406	N	N	14	N	00	N
91	20240716	150318	57	100.00	KOSPI		건설업	N	N	N	N		N	2250	-35	5	-1.53	223173840	97485	170.22	2285	2350	2240	2970	1600	2285	2289.31	1.62	0	630	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	852	3.44	0.23	12	0.26	655.00	9721.00	2760	20230717	-18.48	1928	20240417	16.70	2660	-15.41	20240620	1928	16.70	20240417	2760	-18.48	20230717	1928	16.70	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
92	20240716	140317	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-30	5	-1.31	201700365	87935	153.54	2285	2350	2245	2970	1600	2285	2293.74	1.62	0	3304	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	854	3.44	0.23	12	0.23	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
93	20240716	130317	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-30	5	-1.31	194103165	84562	147.65	2285	2350	2250	2970	1600	2285	2295.39	1.62	0	4658	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	854	3.44	0.23	12	0.22	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
94	20240716	120316	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-20	5	-0.88	178538675	77683	135.64	2285	2350	2260	2970	1600	2285	2298.30	1.62	0	7022	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	857	3.46	0.23	12	0.21	655.00	9721.00	2760	20230717	-17.93	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
95	20240716	110316	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-20	5	-0.88	171518885	74589	130.24	2285	2350	2260	2970	1600	2285	2299.52	1.62	0	8111	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	857	3.46	0.23	12	0.20	655.00	9721.00	2760	20230717	-17.93	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
96	20240716	100317	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	25	2	1.09	113282970	48981	85.53	2285	2350	2260	2970	1600	2285	2312.79	1.62	0	1642	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	875	3.53	0.24	12	0.13	655.00	9721.00	2760	20230717	-16.30	1928	20240417	19.81	2660	-13.16	20240620	1928	19.81	20240417	2760	-16.30	20230717	1928	19.81	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
97	20240716	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-5	5	-0.22	3719375	1628	2.84	2285	2290	2275	2970	1600	2285	2284.63	1.62	0	-155	2321	2302	2266	2247	2211	2312	2257	1944	685	5000	1640	5	1	37858601	863	3.48	0.23	12	0.00	655.00	9721.00	2760	20230717	-17.39	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		614406	N	N	13	N	00	N
98	20240715	160312	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	45	2	2.01	128572290	56847	51.37	2240	2285	2230	2910	1570	2240	2261.68	1.57	0	23080	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	865	3.49	0.24	12	0.15	655.00	9721.00	2760	20230717	-17.21	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2760	-17.21	20230717	1928	18.52	20240417	0.01	N	014790	5000	1943 억		593039	N	N	13	N	00	N
99	20240715	150313	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	30	2	1.34	116791155	51674	46.70	2240	2280	2230	2910	1570	2240	2260.15	1.57	0	21467	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	859	3.47	0.23	12	0.14	655.00	9721.00	2760	20230717	-17.75	1928	20240417	17.74	2660	-14.66	20240620	1928	17.74	20240417	2760	-17.75	20230717	1928	17.74	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
100	20240715	140313	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	25	2	1.12	102486610	45374	41.00	2240	2280	2230	2910	1570	2240	2258.71	1.57	0	18234	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	857	3.46	0.23	12	0.12	655.00	9721.00	2760	20230717	-17.93	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
101	20240715	130313	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	30	2	1.34	82418640	36484	32.97	2240	2280	2230	2910	1570	2240	2259.04	1.57	0	10907	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	859	3.47	0.23	12	0.10	655.00	9721.00	2760	20230717	-17.75	1928	20240417	17.74	2660	-14.66	20240620	1928	17.74	20240417	2760	-17.75	20230717	1928	17.74	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
102	20240715	120314	57	100.00	KOSPI		건설업	N	N	N	N		N	2260	20	2	0.89	76441925	33848	30.59	2240	2280	2230	2910	1570	2240	2258.39	1.57	0	9668	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	856	3.45	0.23	12	0.09	655.00	9721.00	2760	20230717	-18.12	1928	20240417	17.22	2660	-15.04	20240620	1928	17.22	20240417	2760	-18.12	20230717	1928	17.22	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
103	20240715	110313	57	100.00	KOSPI		건설업	N	N	N	N		N	2260	20	2	0.89	46791175	20720	18.72	2240	2280	2230	2910	1570	2240	2258.26	1.57	0	2978	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	856	3.45	0.23	12	0.05	655.00	9721.00	2760	20230717	-18.12	1928	20240417	17.22	2660	-15.04	20240620	1928	17.22	20240417	2760	-18.12	20230717	1928	17.22	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
104	20240715	100314	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	25	2	1.12	37606585	16672	15.07	2240	2280	2230	2910	1570	2240	2255.67	1.57	0	2130	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	857	3.46	0.23	12	0.04	655.00	9721.00	2760	20230717	-17.93	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
105	20240715	090314	57	100.00	KOSPI		건설업	N	N	N	N		N	2230	-10	5	-0.45	1288860	575	0.52	2240	2260	2230	2910	1570	2240	2241.50	1.57	0	-461	2340	2290	2260	2210	2180	2275	2195	1944	670	5000	1610	5	1	37858601	844	3.40	0.23	12	0.00	655.00	9721.00	2760	20230717	-19.20	1928	20240417	15.66	2660	-16.17	20240620	1928	15.66	20240417	2760	-19.20	20230717	1928	15.66	20240417	0.01	N	014790	5000	1943 억		593039	N	N	9	N	00	N
106	20240712	160311	57	100.00	KOSPI		건설업	N	N	N	N		N	2240	-40	5	-1.75	250021915	110653	138.14	2280	2310	2230	2960	1600	2280	2259.12	1.56	0	3650	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	848	3.42	0.23	12	0.29	655.00	9721.00	2760	20230717	-18.84	1928	20240417	16.18	2660	-15.79	20240620	1928	16.18	20240417	2760	-18.84	20230717	1928	16.18	20240417	0.01	N	014790	5000	1943 억		589225	N	N	9	N	00	N
107	20240712	150312	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-45	5	-1.97	242077365	107106	133.72	2280	2310	2230	2960	1600	2280	2259.77	1.56	0	5908	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	846	3.41	0.23	12	0.28	655.00	9721.00	2760	20230717	-19.02	1928	20240417	15.92	2660	-15.98	20240620	1928	15.92	20240417	2760	-19.02	20230717	1928	15.92	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
108	20240712	140314	57	100.00	KOSPI		건설업	N	N	N	N		N	2250	-30	5	-1.32	204587845	90364	112.81	2280	2310	2230	2960	1600	2280	2263.66	1.56	0	6337	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	852	3.44	0.23	12	0.24	655.00	9721.00	2760	20230717	-18.48	1928	20240417	16.70	2660	-15.41	20240620	1928	16.70	20240417	2760	-18.48	20230717	1928	16.70	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
109	20240712	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-25	5	-1.10	188097970	83024	103.65	2280	2310	2230	2960	1600	2280	2265.21	1.56	0	12000	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.22	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
110	20240712	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-25	5	-1.10	185529050	81885	102.23	2280	2310	2230	2960	1600	2280	2265.35	1.56	0	12284	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.22	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
111	20240712	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	-10	5	-0.44	139506565	61364	76.61	2280	2310	2240	2960	1600	2280	2273.19	1.56	0	6917	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	859	3.47	0.23	12	0.16	655.00	9721.00	2760	20230717	-17.75	1928	20240417	17.74	2660	-14.66	20240620	1928	17.74	20240417	2760	-17.75	20230717	1928	17.74	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
112	20240712	100313	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-25	5	-1.10	110533925	48528	60.58	2280	2310	2240	2960	1600	2280	2277.63	1.56	0	7060	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.13	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
113	20240712	090311	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	-10	5	-0.44	14060660	6168	7.70	2280	2290	2270	2960	1600	2280	2279.41	1.56	0	1655	2336	2307	2286	2257	2236	2297	2247	1944	680	5000	1640	5	1	37858601	859	3.47	0.23	12	0.02	655.00	9721.00	2760	20230717	-17.75	1928	20240417	17.74	2660	-14.66	20240620	1928	17.74	20240417	2760	-17.75	20230717	1928	17.74	20240417	0.01	N	014790	5000	1943 억		589225	N	N	98	N	00	N
114	20240711	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	0	3	0.00	182934740	80088	89.38	2285	2315	2265	2960	1600	2280	2284.17	1.55	0	1005	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	863	3.48	0.23	12	0.21	655.00	9721.00	2760	20230717	-17.39	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		586943	N	N	98	N	00	N
115	20240711	150314	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	10	2	0.44	174478300	76381	85.24	2285	2315	2265	2960	1600	2280	2284.32	1.55	0	2302	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	867	3.50	0.24	12	0.20	655.00	9721.00	2760	20230717	-17.03	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2760	-17.03	20230717	1928	18.78	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
116	20240711	140312	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	10	2	0.44	116447940	50905	56.81	2285	2315	2265	2960	1600	2280	2287.56	1.55	0	3854	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	867	3.50	0.24	12	0.13	655.00	9721.00	2760	20230717	-17.03	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2760	-17.03	20230717	1928	18.78	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
117	20240711	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	5	2	0.22	101835410	44533	49.70	2285	2315	2265	2960	1600	2280	2286.74	1.55	0	4196	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	865	3.49	0.24	12	0.12	655.00	9721.00	2760	20230717	-17.21	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2760	-17.21	20230717	1928	18.52	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
118	20240711	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	10	2	0.44	94728505	41444	46.25	2285	2310	2265	2960	1600	2280	2285.70	1.55	0	4414	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	867	3.50	0.24	12	0.11	655.00	9721.00	2760	20230717	-17.03	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2760	-17.03	20230717	1928	18.78	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
119	20240711	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	-5	5	-0.22	85087785	37222	41.54	2285	2310	2265	2960	1600	2280	2285.96	1.55	0	8138	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	861	3.47	0.23	12	0.10	655.00	9721.00	2760	20230717	-17.57	1928	20240417	18.00	2660	-14.47	20240620	1928	18.00	20240417	2760	-17.57	20230717	1928	18.00	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
120	20240711	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	15	2	0.66	44724885	19551	21.82	2285	2310	2265	2960	1600	2280	2287.61	1.55	0	3833	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	869	3.50	0.24	12	0.05	655.00	9721.00	2760	20230717	-16.85	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
121	20240711	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	5	2	0.22	3040440	1333	1.49	2285	2285	2265	2960	1600	2280	2280.92	1.55	0	-193	2373	2326	2298	2251	2223	2312	2237	1944	680	5000	1640	5	1	37858601	865	3.49	0.24	12	0.00	655.00	9721.00	2760	20230717	-17.21	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2760	-17.21	20230717	1928	18.52	20240417	0.01	N	014790	5000	1943 억		586943	N	N	45	N	00	N
122	20240710	160310	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-35	5	-1.51	206289675	89607	35.03	2345	2345	2270	3005	1625	2315	2302.16	1.57	0	-9328	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	863	3.48	0.23	12	0.24	655.00	9721.00	2760	20230717	-17.39	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		594826	N	N	45	N	00	N
123	20240710	150311	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-20	5	-0.86	191476705	83104	32.48	2345	2345	2270	3005	1625	2315	2304.06	1.57	0	-5550	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	869	3.50	0.24	12	0.22	655.00	9721.00	2760	20230717	-16.85	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
124	20240710	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	-40	5	-1.73	183937240	79807	31.19	2345	2345	2270	3005	1625	2315	2304.78	1.57	0	-4428	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	861	3.47	0.23	12	0.21	655.00	9721.00	2760	20230717	-17.57	1928	20240417	18.00	2660	-14.47	20240620	1928	18.00	20240417	2760	-17.57	20230717	1928	18.00	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
125	20240710	130310	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	-30	5	-1.30	168058395	72841	28.47	2345	2345	2275	3005	1625	2315	2307.20	1.57	0	-2269	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	865	3.49	0.24	12	0.19	655.00	9721.00	2760	20230717	-17.21	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2760	-17.21	20230717	1928	18.52	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
126	20240710	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	10	2	0.43	142295740	61568	24.07	2345	2345	2285	3005	1625	2315	2311.20	1.57	0	-2201	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	880	3.55	0.24	12	0.16	655.00	9721.00	2760	20230717	-15.76	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
127	20240710	110312	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	-10	5	-0.43	128547490	55616	21.74	2345	2345	2285	3005	1625	2315	2311.34	1.57	0	-1776	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	873	3.52	0.24	12	0.15	655.00	9721.00	2760	20230717	-16.49	1928	20240417	19.55	2660	-13.35	20240620	1928	19.55	20240417	2760	-16.49	20230717	1928	19.55	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
128	20240710	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	10	2	0.43	41393765	17805	6.96	2345	2345	2305	3005	1625	2315	2324.84	1.57	0	-1635	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	880	3.55	0.24	12	0.05	655.00	9721.00	2760	20230717	-15.76	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
129	20240710	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	0	3	0.00	4731025	2032	0.79	2345	2345	2315	3005	1625	2315	2328.26	1.57	0	-378	2441	2377	2316	2252	2191	2410	2285	1944	690	5000	1660	5	1	37858601	876	3.53	0.24	12	0.01	655.00	9721.00	2760	20230717	-16.12	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2760	-16.12	20230717	1928	20.07	20240417	0.01	N	014790	5000	1943 억		594826	N	N	49	N	00	N
130	20240709	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	105	2	4.75	594412020	255628	718.14	2255	2380	2255	2870	1550	2210	2325.32	1.51	0	29202	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	876	3.53	0.24	12	0.68	655.00	9721.00	2760	20230717	-16.12	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2760	-16.12	20230717	1928	20.07	20240417	0.01	N	014790	5000	1943 억		572050	N	N	49	N	00	N
131	20240709	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	115	2	5.20	584240795	251247	705.83	2255	2380	2255	2870	1550	2210	2325.38	1.51	0	28234	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	880	3.55	0.24	12	0.66	655.00	9721.00	2760	20230717	-15.76	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
132	20240709	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	105	2	4.75	507757445	218487	613.80	2255	2380	2255	2870	1550	2210	2323.98	1.51	0	33092	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	876	3.53	0.24	12	0.58	655.00	9721.00	2760	20230717	-16.12	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2760	-16.12	20230717	1928	20.07	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
133	20240709	130311	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	80	2	3.62	490396960	210997	592.75	2255	2380	2255	2870	1550	2210	2324.20	1.51	0	34263	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	867	3.50	0.24	12	0.56	655.00	9721.00	2760	20230717	-17.03	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2760	-17.03	20230717	1928	18.78	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
134	20240709	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	100	2	4.52	460910025	198141	556.64	2255	2380	2255	2870	1550	2210	2326.19	1.51	0	32099	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	875	3.53	0.24	12	0.52	655.00	9721.00	2760	20230717	-16.30	1928	20240417	19.81	2660	-13.16	20240620	1928	19.81	20240417	2760	-16.30	20230717	1928	19.81	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
135	20240709	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	105	2	4.75	440945485	189454	532.23	2255	2380	2255	2870	1550	2210	2327.47	1.51	0	32248	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	876	3.53	0.24	12	0.50	655.00	9721.00	2760	20230717	-16.12	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2760	-16.12	20230717	1928	20.07	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
136	20240709	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	2320	110	2	4.98	392663820	168614	473.69	2255	2380	2255	2870	1550	2210	2328.79	1.51	0	28329	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	878	3.54	0.24	12	0.45	655.00	9721.00	2760	20230717	-15.94	1928	20240417	20.33	2660	-12.78	20240620	1928	20.33	20240417	2760	-15.94	20230717	1928	20.33	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
137	20240709	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	160	2	7.24	75960375	32830	92.23	2255	2380	2255	2870	1550	2210	2313.82	1.51	0	5087	2263	2236	2218	2191	2173	2227	2182	1944	660	5000	1590	5	1	37858601	897	3.62	0.24	12	0.09	655.00	9721.00	2760	20230717	-14.13	1928	20240417	22.93	2660	-10.90	20240620	1928	22.93	20240417	2760	-14.13	20230717	1928	22.93	20240417	0.01	N	014790	5000	1943 억		572050	N	N	64	N	00	N
138	20240708	160308	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-10	5	-0.45	78894640	35581	73.47	2225	2245	2200	2885	1555	2220	2217.35	1.51	0	-1310	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	837	3.37	0.23	12	0.09	655.00	9721.00	2760	20230717	-19.93	1928	20240417	14.63	2660	-16.92	20240620	1928	14.63	20240417	2760	-19.93	20230717	1928	14.63	20240417	0.01	N	014790	5000	1943 억		573315	N	N	64	N	00	N
139	20240708	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	2230	10	2	0.45	73170670	32998	68.13	2225	2245	2200	2885	1555	2220	2217.43	1.51	0	-2230	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	844	3.40	0.23	12	0.09	655.00	9721.00	2760	20230717	-19.20	1928	20240417	15.66	2660	-16.17	20240620	1928	15.66	20240417	2760	-19.20	20230717	1928	15.66	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
140	20240708	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	15	2	0.68	57110810	25762	53.19	2225	2245	2200	2885	1555	2220	2216.86	1.51	0	-1028	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	846	3.41	0.23	12	0.07	655.00	9721.00	2760	20230717	-19.02	1928	20240417	15.92	2660	-15.98	20240620	1928	15.92	20240417	2760	-19.02	20230717	1928	15.92	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
141	20240708	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	15	2	0.68	39520740	17839	36.83	2225	2245	2200	2885	1555	2220	2215.41	1.51	0	-460	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	846	3.41	0.23	12	0.05	655.00	9721.00	2760	20230717	-19.02	1928	20240417	15.92	2660	-15.98	20240620	1928	15.92	20240417	2760	-19.02	20230717	1928	15.92	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
142	20240708	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-10	5	-0.45	26009580	11774	24.31	2225	2240	2200	2885	1555	2220	2209.07	1.51	0	991	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	837	3.37	0.23	12	0.03	655.00	9721.00	2760	20230717	-19.93	1928	20240417	14.63	2660	-16.92	20240620	1928	14.63	20240417	2760	-19.93	20230717	1928	14.63	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
143	20240708	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2215	-5	5	-0.23	22661075	10260	21.18	2225	2240	2200	2885	1555	2220	2208.68	1.51	0	685	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	839	3.38	0.23	12	0.03	655.00	9721.00	2760	20230717	-19.75	1928	20240417	14.89	2660	-16.73	20240620	1928	14.89	20240417	2760	-19.75	20230717	1928	14.89	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
144	20240708	100308	57	100.00	KOSPI		건설업	N	N	N	N		N	2215	-5	5	-0.23	21675295	9815	20.27	2225	2240	2200	2885	1555	2220	2208.38	1.51	0	639	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	839	3.38	0.23	12	0.03	655.00	9721.00	2760	20230717	-19.75	1928	20240417	14.89	2660	-16.73	20240620	1928	14.89	20240417	2760	-19.75	20230717	1928	14.89	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
145	20240708	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	2225	5	2	0.23	4057190	1822	3.76	2225	2240	2225	2885	1555	2220	2226.78	1.51	0	-1315	2313	2266	2223	2176	2133	2290	2200	1944	665	5000	1590	5	1	37858601	842	3.40	0.23	12	0.00	655.00	9721.00	2760	20230717	-19.38	1928	20240417	15.40	2660	-16.35	20240620	1928	15.40	20240417	2760	-19.38	20230717	1928	15.40	20240417	0.01	N	014790	5000	1943 억		573315	N	N	68	N	00	N
146	20240705	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	20	2	0.91	107991200	48425	74.86	2180	2270	2180	2860	1540	2200	2230.08	1.53	0	1219	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.13	655.00	9721.00	2760	20230717	-19.57	1928	20240417	15.15	2660	-16.54	20240620	1928	15.15	20240417	2760	-19.57	20230717	1928	15.15	20240417	0.01	N	014790	5000	1943 억		579428	N	N	68	N	00	N
147	20240705	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	20	2	0.91	102346775	45883	70.93	2180	2270	2180	2860	1540	2200	2230.61	1.53	0	1207	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.12	655.00	9721.00	2760	20230717	-19.57	1928	20240417	15.15	2660	-16.54	20240620	1928	15.15	20240417	2760	-19.57	20230717	1928	15.15	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
148	20240705	140308	57	100.00	KOSPI		건설업	N	N	N	N		N	2230	30	2	1.36	91364815	40935	63.28	2180	2270	2180	2860	1540	2200	2231.96	1.53	0	2020	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	844	3.40	0.23	12	0.11	655.00	9721.00	2760	20230717	-19.20	1928	20240417	15.66	2660	-16.17	20240620	1928	15.66	20240417	2760	-19.20	20230717	1928	15.66	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
149	20240705	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	2225	25	2	1.14	89115805	39927	61.72	2180	2270	2180	2860	1540	2200	2231.98	1.53	0	2414	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	842	3.40	0.23	12	0.11	655.00	9721.00	2760	20230717	-19.38	1928	20240417	15.40	2660	-16.35	20240620	1928	15.40	20240417	2760	-19.38	20230717	1928	15.40	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
150	20240705	120307	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	20	2	0.91	69166080	30965	47.87	2180	2270	2180	2860	1540	2200	2233.70	1.53	0	3236	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.08	655.00	9721.00	2760	20230717	-19.57	1928	20240417	15.15	2660	-16.54	20240620	1928	15.15	20240417	2760	-19.57	20230717	1928	15.15	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
151	20240705	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2230	30	2	1.36	50092695	22390	34.61	2180	2270	2180	2860	1540	2200	2237.30	1.53	0	1424	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	844	3.40	0.23	12	0.06	655.00	9721.00	2760	20230717	-19.20	1928	20240417	15.66	2660	-16.17	20240620	1928	15.66	20240417	2760	-19.20	20230717	1928	15.66	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
152	20240705	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	55	2	2.50	30577205	13680	21.15	2180	2270	2180	2860	1540	2200	2235.21	1.53	0	3373	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	854	3.44	0.23	12	0.04	655.00	9721.00	2760	20230717	-18.30	1928	20240417	16.96	2660	-15.23	20240620	1928	16.96	20240417	2760	-18.30	20230717	1928	16.96	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
153	20240705	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	0	3	0.00	1634740	745	1.15	2180	2200	2180	2860	1540	2200	2194.17	1.53	0	107	2243	2221	2183	2161	2123	2232	2172	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.00	655.00	9721.00	2760	20230717	-20.29	1928	20240417	14.11	2660	-17.29	20240620	1928	14.11	20240417	2760	-20.29	20230717	1928	14.11	20240417	0.01	N	014790	5000	1943 억		579428	N	N	44	N	00	N
154	20240704	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	30	2	1.38	139065880	64142	39.89	2155	2205	2145	2820	1520	2170	2168.09	1.57	0	-18527	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	833	3.36	0.23	12	0.17	655.00	9721.00	2760	20230717	-20.29	1928	20240417	14.11	2660	-17.29	20240620	1928	14.11	20240417	2760	-20.29	20230717	1928	14.11	20240417	0.01	N	014790	5000	1943 억		594926	N	N	44	N	00	N
155	20240704	150308	57	100.00	KOSPI		건설업	N	N	N	N		N	2195	25	2	1.15	132494455	61156	38.03	2155	2200	2145	2820	1520	2170	2166.50	1.57	0	-18421	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	831	3.35	0.23	12	0.16	655.00	9721.00	2760	20230717	-20.47	1928	20240417	13.85	2660	-17.48	20240620	1928	13.85	20240417	2760	-20.47	20230717	1928	13.85	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
156	20240704	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2190	20	2	0.92	110406790	51094	31.78	2155	2190	2145	2820	1520	2170	2160.86	1.57	0	-14365	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	829	3.34	0.23	12	0.13	655.00	9721.00	2760	20230717	-20.65	1928	20240417	13.59	2660	-17.67	20240620	1928	13.59	20240417	2760	-20.65	20230717	1928	13.59	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
157	20240704	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2155	-15	5	-0.69	75893240	35113	21.84	2155	2190	2145	2820	1520	2170	2161.40	1.57	0	-12097	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	816	3.29	0.22	12	0.09	655.00	9721.00	2760	20230717	-21.92	1928	20240417	11.77	2660	-18.98	20240620	1928	11.77	20240417	2760	-21.92	20230717	1928	11.77	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
158	20240704	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2160	-10	5	-0.46	71144095	32910	20.47	2155	2190	2145	2820	1520	2170	2161.78	1.57	0	-10689	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	818	3.30	0.22	12	0.09	655.00	9721.00	2760	20230717	-21.74	1928	20240417	12.03	2660	-18.80	20240620	1928	12.03	20240417	2760	-21.74	20230717	1928	12.03	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
159	20240704	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2155	-15	5	-0.69	49969870	23110	14.37	2155	2190	2145	2820	1520	2170	2162.26	1.57	0	-5444	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	816	3.29	0.22	12	0.06	655.00	9721.00	2760	20230717	-21.92	1928	20240417	11.77	2660	-18.98	20240620	1928	11.77	20240417	2760	-21.92	20230717	1928	11.77	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
160	20240704	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2170	0	3	0.00	21652400	10007	6.22	2155	2190	2145	2820	1520	2170	2163.73	1.57	0	-417	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.03	655.00	9721.00	2760	20230717	-21.38	1928	20240417	12.55	2660	-18.42	20240620	1928	12.55	20240417	2760	-21.38	20230717	1928	12.55	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
161	20240704	090307	57	100.00	KOSPI		건설업	N	N	N	N		N	2160	-10	5	-0.46	5872910	2711	1.69	2155	2190	2155	2820	1520	2170	2166.33	1.57	0	1954	2310	2240	2195	2125	2080	2217	2102	1944	650	5000	1560	5	1	37858601	818	3.30	0.22	12	0.01	655.00	9721.00	2760	20230717	-21.74	1928	20240417	12.03	2660	-18.80	20240620	1928	12.03	20240417	2760	-21.74	20230717	1928	12.03	20240417	0.01	N	014790	5000	1943 억		594926	N	N	39	N	00	N
162	20240703	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	2170	-95	5	-4.19	350325705	160374	105.29	2265	2265	2150	2940	1590	2265	2184.43	1.60	0	-12651	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	822	3.31	0.22	12	0.42	655.00	9721.00	2760	20230717	-21.38	1928	20240417	12.55	2660	-18.42	20240620	1928	12.55	20240417	2760	-21.38	20230717	1928	12.55	20240417	0.01	N	014790	5000	1943 억		606142	N	N	39	N	00	N
163	20240703	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2185	-80	5	-3.53	343960115	157444	103.36	2265	2265	2150	2940	1590	2265	2184.65	1.60	0	-11039	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	827	3.34	0.22	12	0.42	655.00	9721.00	2760	20230717	-20.83	1928	20240417	13.33	2660	-17.86	20240620	1928	13.33	20240417	2760	-20.83	20230717	1928	13.33	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
164	20240703	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	2165	-100	5	-4.42	294445255	134537	88.32	2265	2265	2155	2940	1590	2265	2188.58	1.60	0	-13351	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	820	3.31	0.22	12	0.36	655.00	9721.00	2760	20230717	-21.56	1928	20240417	12.29	2660	-18.61	20240620	1928	12.29	20240417	2760	-21.56	20230717	1928	12.29	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
165	20240703	130306	57	100.00	KOSPI		건설업	N	N	N	N		N	2190	-75	5	-3.31	236438920	107852	70.80	2265	2265	2155	2940	1590	2265	2192.25	1.60	0	-10224	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	829	3.34	0.23	12	0.28	655.00	9721.00	2760	20230717	-20.65	1928	20240417	13.59	2660	-17.67	20240620	1928	13.59	20240417	2760	-20.65	20230717	1928	13.59	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
166	20240703	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2190	-75	5	-3.31	218341070	99553	65.36	2265	2265	2155	2940	1590	2265	2193.21	1.60	0	-7960	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	829	3.34	0.23	12	0.26	655.00	9721.00	2760	20230717	-20.65	1928	20240417	13.59	2660	-17.67	20240620	1928	13.59	20240417	2760	-20.65	20230717	1928	13.59	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
167	20240703	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2165	-100	5	-4.42	181226695	82571	54.21	2265	2265	2155	2940	1590	2265	2194.80	1.60	0	-5019	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	820	3.31	0.22	12	0.22	655.00	9721.00	2760	20230717	-21.56	1928	20240417	12.29	2660	-18.61	20240620	1928	12.29	20240417	2760	-21.56	20230717	1928	12.29	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
168	20240703	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2205	-60	5	-2.65	88142535	39906	26.20	2265	2265	2190	2940	1590	2265	2208.75	1.60	0	-194	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	835	3.37	0.23	12	0.11	655.00	9721.00	2760	20230717	-20.11	1928	20240417	14.37	2660	-17.11	20240620	1928	14.37	20240417	2760	-20.11	20230717	1928	14.37	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
169	20240703	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2245	-20	5	-0.88	3149645	1403	0.92	2265	2265	2240	2940	1590	2265	2244.94	1.60	0	-994	2395	2330	2280	2215	2165	2305	2190	1944	675	5000	1630	5	1	37858601	850	3.43	0.23	12	0.00	655.00	9721.00	2760	20230717	-18.66	1928	20240417	16.44	2660	-15.60	20240620	1928	16.44	20240417	2760	-18.66	20230717	1928	16.44	20240417	0.01	N	014790	5000	1943 억		606142	N	N	48	N	00	N
170	20240702	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-80	5	-3.41	344811475	152312	81.74	2345	2345	2230	3045	1645	2345	2263.82	1.66	0	-28560	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	857	3.46	0.23	12	0.40	655.00	9721.00	2765	20230626	-18.08	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		630065	N	N	48	N	00	N
171	20240702	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2250	-95	5	-4.05	329258490	145392	78.02	2345	2345	2230	3045	1645	2345	2264.59	1.66	0	-24041	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	852	3.44	0.23	12	0.38	655.00	9721.00	2765	20230626	-18.63	1928	20240417	16.70	2660	-15.41	20240620	1928	16.70	20240417	2760	-18.48	20230717	1928	16.70	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
172	20240702	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-110	5	-4.69	311872525	137640	73.86	2345	2345	2230	3045	1645	2345	2265.82	1.66	0	-24562	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	846	3.41	0.23	12	0.36	655.00	9721.00	2765	20230626	-19.17	1928	20240417	15.92	2660	-15.98	20240620	1928	15.92	20240417	2760	-19.02	20230717	1928	15.92	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
173	20240702	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-80	5	-3.41	198662815	87311	46.85	2345	2345	2255	3045	1645	2345	2275.30	1.66	0	-25300	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	857	3.46	0.23	12	0.23	655.00	9721.00	2765	20230626	-18.08	1928	20240417	17.48	2660	-14.85	20240620	1928	17.48	20240417	2760	-17.93	20230717	1928	17.48	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
174	20240702	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	-75	5	-3.20	183461200	80616	43.26	2345	2345	2255	3045	1645	2345	2275.69	1.66	0	-21289	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	859	3.47	0.23	12	0.21	655.00	9721.00	2765	20230626	-17.90	1928	20240417	17.74	2660	-14.66	20240620	1928	17.74	20240417	2760	-17.75	20230717	1928	17.74	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
175	20240702	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	-70	5	-2.99	151429150	66471	35.67	2345	2345	2255	3045	1645	2345	2278.06	1.66	0	-16687	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	861	3.47	0.23	12	0.18	655.00	9721.00	2765	20230626	-17.72	1928	20240417	18.00	2660	-14.47	20240620	1928	18.00	20240417	2760	-17.57	20230717	1928	18.00	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
176	20240702	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-65	5	-2.77	95927235	41941	22.51	2345	2345	2260	3045	1645	2345	2287.11	1.66	0	-17735	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	863	3.48	0.23	12	0.11	655.00	9721.00	2765	20230626	-17.54	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
177	20240702	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	-20	5	-0.85	3151580	1353	0.73	2345	2345	2325	3045	1645	2345	2328.59	1.66	0	-1034	2405	2375	2335	2305	2265	2390	2320	1944	700	5000	1680	5	1	37858601	880	3.55	0.24	12	0.00	655.00	9721.00	2765	20230626	-15.91	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		630065	N	N	56	N	00	N
178	20240701	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	50	2	2.18	431477115	185760	247.87	2310	2365	2295	2980	1610	2295	2322.86	1.64	0	9693	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	888	3.58	0.24	12	0.49	655.00	9721.00	2765	20230626	-15.19	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2760	-15.04	20230717	1928	21.63	20240417	0.01	N	014790	5000	1943 억		620000	N	N	56	N	00	N
179	20240701	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	35	2	1.53	411707485	177284	236.56	2310	2365	2295	2980	1610	2295	2322.41	1.64	0	8399	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	882	3.56	0.24	12	0.47	655.00	9721.00	2765	20230626	-15.73	1928	20240417	20.85	2660	-12.41	20240620	1928	20.85	20240417	2760	-15.58	20230717	1928	20.85	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
180	20240701	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	50	2	2.18	241682405	103568	138.20	2310	2365	2310	2980	1610	2295	2333.81	1.64	0	-1241	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	888	3.58	0.24	12	0.27	655.00	9721.00	2765	20230626	-15.19	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2760	-15.04	20230717	1928	21.63	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
181	20240701	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	45	2	1.96	194926835	83701	111.69	2310	2350	2310	2980	1610	2295	2329.11	1.64	0	6996	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	886	3.57	0.24	12	0.22	655.00	9721.00	2765	20230626	-15.37	1928	20240417	21.37	2660	-12.03	20240620	1928	21.37	20240417	2760	-15.22	20230717	1928	21.37	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
182	20240701	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	45	2	1.96	163651315	70335	93.85	2310	2350	2310	2980	1610	2295	2327.04	1.64	0	6899	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	886	3.57	0.24	12	0.19	655.00	9721.00	2765	20230626	-15.37	1928	20240417	21.37	2660	-12.03	20240620	1928	21.37	20240417	2760	-15.22	20230717	1928	21.37	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
183	20240701	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	40	2	1.74	134093930	57713	77.01	2310	2350	2310	2980	1610	2295	2323.79	1.64	0	9560	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	884	3.56	0.24	12	0.15	655.00	9721.00	2765	20230626	-15.55	1928	20240417	21.11	2660	-12.22	20240620	1928	21.11	20240417	2760	-15.40	20230717	1928	21.11	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
184	20240701	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	45	2	1.96	114453650	49278	65.75	2310	2350	2310	2980	1610	2295	2322.98	1.64	0	10026	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	886	3.57	0.24	12	0.13	655.00	9721.00	2765	20230626	-15.37	1928	20240417	21.37	2660	-12.03	20240620	1928	21.37	20240417	2760	-15.22	20230717	1928	21.37	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N
185	20240701	090304	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	30	2	1.31	35629120	15406	20.56	2310	2325	2310	2980	1610	2295	2313.46	1.64	0	7707	2335	2315	2290	2270	2245	2325	2280	1944	685	5000	1650	5	1	37858601	880	3.55	0.24	12	0.04	655.00	9721.00	2765	20230626	-15.91	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		620000	N	N	51	N	00	N