KissMeData/034300/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160430	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	180	2	1.38	49855450	3772	126.83	13090	13300	13090	17010	9170	13090	13218.47	0.99	-42	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1030	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-28.85	9850	20240426	34.72	18650	-28.85	20240530	9850	34.72	20240426	18650	-28.85	20240530	9850	34.72	20240426	0.10	N	034300	5000	388 억	76484	N	N	10	N	N
3	20240731	150431	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	190	2	1.45	43675620	3304	111.10	13090	13300	13090	17010	9170	13090	13220.43	0.99	16	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1031	-0.34	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
4	20240731	140434	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	160	2	1.22	39685500	3002	100.94	13090	13300	13090	17010	9170	13090	13221.26	0.99	21	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1028	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
5	20240731	130432	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	120	2	0.92	35589830	2692	90.52	13090	13300	13090	17010	9170	13090	13222.36	0.99	21	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1025	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-29.17	9850	20240426	34.11	18650	-29.17	20240530	9850	34.11	20240426	18650	-29.17	20240530	9850	34.11	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
6	20240731	120434	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	210	2	1.60	27898690	2112	71.02	13090	13300	13090	17010	9170	13090	13211.68	0.99	-165	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1032	-0.34	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
7	20240731	110432	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	60	2	0.46	18614370	1411	47.44	13090	13300	13090	17010	9170	13090	13195.00	0.99	-250	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1021	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.49	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
8	20240731	100431	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	160	2	1.22	14033110	1063	35.74	13090	13300	13090	17010	9170	13090	13205.33	0.99	-244	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1028	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-28.95	9850	20240426	34.52	18650	-28.95	20240530	9850	34.52	20240426	18650	-28.95	20240530	9850	34.52	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
9	20240731	090427	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	0	3	0.00	575960	44	1.48	13090	13090	13090	17010	9170	13090	13090.00	0.99	-2	13296	13192	13096	12992	12896	13145	12945	388	3920	5000	8900	10	1	7760554	1016	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	76484	N	N	15	N	N
10	20240730	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-110	5	-0.83	38874650	2974	32.11	13170	13200	13000	17160	9240	13200	13071.47	0.98	-27	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1016	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	76298	N	N	15	N	N
11	20240730	150428	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-170	5	-1.29	32446020	2482	26.79	13170	13200	13000	17160	9240	13200	13072.53	0.98	80	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1011	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
12	20240730	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-80	5	-0.61	22077380	1687	18.21	13170	13200	13000	17160	9240	13200	13086.77	0.98	-145	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1018	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
13	20240730	130426	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-160	5	-1.21	17609410	1344	14.51	13170	13200	13000	17160	9240	13200	13102.24	0.98	-117	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1012	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-30.08	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
14	20240730	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-200	5	-1.52	17322480	1322	14.27	13170	13200	13000	17160	9240	13200	13103.24	0.98	-135	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1009	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
15	20240730	110427	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-70	5	-0.53	12220630	930	10.04	13170	13200	13000	17160	9240	13200	13140.46	0.98	-138	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1019	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
16	20240730	100427	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-110	5	-0.83	10193440	775	8.37	13170	13200	13090	17160	9240	13200	13152.83	0.98	-135	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1016	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
17	20240730	090428	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	-30	5	-0.23	381930	29	0.31	13170	13170	13170	17160	9240	13200	13170.00	0.98	-24	13526	13362	13066	12902	12606	13445	12985	388	3960	5000	8970	10	1	7760554	1022	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.38	9850	20240426	33.71	18650	-29.38	20240530	9850	33.71	20240426	18650	-29.38	20240530	9850	33.71	20240426	0.10	N	034300	5000	388 억	76298	N	N	0	N	N
18	20240729	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	430	2	3.37	121466630	9263	157.19	13030	13230	12770	16600	8940	12770	13112.73	0.97	516	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1024	-0.33	0.45	12	0.12	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
19	20240729	150424	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	430	2	3.37	118193350	9015	152.98	13030	13230	12770	16600	8940	12770	13110.74	0.97	456	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1024	-0.33	0.45	12	0.12	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
20	20240729	140428	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	450	2	3.52	96810610	7397	125.52	13030	13230	12770	16600	8940	12770	13087.82	0.97	914	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1026	-0.33	0.45	12	0.10	-39625.00	29240.00	18650	20240530	-29.12	9850	20240426	34.21	18650	-29.12	20240530	9850	34.21	20240426	18650	-29.12	20240530	9850	34.21	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
21	20240729	130431	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	460	2	3.60	93785760	7168	121.64	13030	13230	12770	16600	8940	12770	13083.95	0.97	889	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1027	-0.33	0.45	12	0.09	-39625.00	29240.00	18650	20240530	-29.06	9850	20240426	34.31	18650	-29.06	20240530	9850	34.31	20240426	18650	-29.06	20240530	9850	34.31	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
22	20240729	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	390	2	3.05	75702130	5795	98.34	13030	13230	12770	16600	8940	12770	13063.35	0.97	831	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1021	-0.33	0.45	12	0.07	-39625.00	29240.00	18650	20240530	-29.44	9850	20240426	33.60	18650	-29.44	20240530	9850	33.60	20240426	18650	-29.44	20240530	9850	33.60	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
23	20240729	110426	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	270	2	2.11	32539760	2515	42.68	13030	13080	12770	16600	8940	12770	12938.27	0.97	82	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1012	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-30.08	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
24	20240729	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	180	2	1.41	10995640	859	14.58	13030	13030	12770	16600	8940	12770	12800.51	0.97	-1	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1005	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
25	20240729	090421	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	260	2	2.04	195450	15	0.25	13030	13030	13030	16600	8940	12770	13030.00	0.97	-1	13256	13012	12676	12432	12096	13135	12555	388	3830	5000	8680	10	1	7760554	1011	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.10	N	034300	5000	388 억	75531	N	N	1	N	N
26	20240726	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	430	2	3.48	73157510	5777	71.81	12340	12920	12340	16040	8640	12340	12663.58	0.98	-354	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	991	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.10	N	034300	5000	388 억	75880	N	N	1	N	N
27	20240726	150419	57	100.00	KOSPI	건설업	N	N	N	N	N	12770	430	2	3.48	70056810	5536	68.81	12340	12920	12340	16040	8640	12340	12654.77	0.98	-338	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	991	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-31.53	9850	20240426	29.64	18650	-31.53	20240530	9850	29.64	20240426	18650	-31.53	20240530	9850	29.64	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
28	20240726	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	560	2	4.54	67613560	5346	66.45	12340	12920	12340	16040	8640	12340	12647.50	0.98	-324	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	1001	-0.33	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
29	20240726	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	420	2	3.40	50826710	4033	50.13	12340	12770	12340	16040	8640	12340	12602.71	0.98	-370	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	990	-0.32	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-31.58	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18650	-31.58	20240530	9850	29.54	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
30	20240726	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	270	2	2.19	28467370	2250	27.97	12340	12760	12340	16040	8640	12340	12652.16	0.98	-770	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	979	-0.32	0.43	12	0.03	-39625.00	29240.00	18650	20240530	-32.39	9850	20240426	28.02	18650	-32.39	20240530	9850	28.02	20240426	18650	-32.39	20240530	9850	28.02	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
31	20240726	110422	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	260	2	2.11	14582160	1158	14.39	12340	12690	12340	16040	8640	12340	12592.54	0.98	-245	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	978	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.44	9850	20240426	27.92	18650	-32.44	20240530	9850	27.92	20240426	18650	-32.44	20240530	9850	27.92	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
32	20240726	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	12580	240	2	1.94	10218490	812	10.09	12340	12640	12340	16040	8640	12340	12584.35	0.98	-320	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	976	-0.32	0.43	12	0.01	-39625.00	29240.00	18650	20240530	-32.55	9850	20240426	27.72	18650	-32.55	20240530	9850	27.72	20240426	18650	-32.55	20240530	9850	27.72	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
33	20240726	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	10	2	0.08	98740	8	0.10	12340	12350	12340	16040	8640	12340	12342.50	0.98	-5	13046	12692	12346	11992	11646	12520	11820	388	3700	5000	8390	10	1	7760554	958	-0.31	0.42	12	0.00	-39625.00	29240.00	18650	20240530	-33.78	9850	20240426	25.38	18650	-33.78	20240530	9850	25.38	20240426	18650	-33.78	20240530	9850	25.38	20240426	0.10	N	034300	5000	388 억	75880	N	N	0	N	N
34	20240725	160418	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	-360	5	-2.83	99613120	8039	96.13	12700	12700	12000	16510	8890	12700	12391.23	0.98	106	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	958	-0.31	0.42	12	0.10	-39625.00	29240.00	18650	20240530	-33.83	9850	20240426	25.28	18650	-33.83	20240530	9850	25.28	20240426	18650	-33.83	20240530	9850	25.28	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
35	20240725	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	-260	5	-2.05	78671570	6349	75.92	12700	12700	12000	16510	8890	12700	12391.17	0.98	111	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	965	-0.31	0.43	12	0.08	-39625.00	29240.00	18650	20240530	-33.30	9850	20240426	26.29	18650	-33.30	20240530	9850	26.29	20240426	18650	-33.30	20240530	9850	26.29	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
36	20240725	140424	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-180	5	-1.42	73805990	5958	71.24	12700	12700	12000	16510	8890	12700	12387.71	0.98	46	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	972	-0.32	0.43	12	0.08	-39625.00	29240.00	18650	20240530	-32.87	9850	20240426	27.11	18650	-32.87	20240530	9850	27.11	20240426	18650	-32.87	20240530	9850	27.11	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
37	20240725	130422	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-170	5	-1.34	71896670	5805	69.41	12700	12700	12000	16510	8890	12700	12385.30	0.98	55	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	972	-0.32	0.43	12	0.07	-39625.00	29240.00	18650	20240530	-32.82	9850	20240426	27.21	18650	-32.82	20240530	9850	27.21	20240426	18650	-32.82	20240530	9850	27.21	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
38	20240725	120422	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-350	5	-2.76	69680010	5627	67.28	12700	12700	12000	16510	8890	12700	12383.15	0.98	39	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	958	-0.31	0.42	12	0.07	-39625.00	29240.00	18650	20240530	-33.78	9850	20240426	25.38	18650	-33.78	20240530	9850	25.38	20240426	18650	-33.78	20240530	9850	25.38	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
39	20240725	110420	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	-260	5	-2.05	67283180	5433	64.96	12700	12700	12000	16510	8890	12700	12384.17	0.98	70	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	965	-0.31	0.43	12	0.07	-39625.00	29240.00	18650	20240530	-33.30	9850	20240426	26.29	18650	-33.30	20240530	9850	26.29	20240426	18650	-33.30	20240530	9850	26.29	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
40	20240725	100420	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-420	5	-3.31	46826480	3773	45.12	12700	12700	12000	16510	8890	12700	12410.94	0.98	-1123	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	953	-0.31	0.42	12	0.05	-39625.00	29240.00	18650	20240530	-34.16	9850	20240426	24.67	18650	-34.16	20240530	9850	24.67	20240426	18650	-34.16	20240530	9850	24.67	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
41	20240725	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	12550	-150	5	-1.18	2285830	182	2.18	12700	12700	12550	16510	8890	12700	12559.51	0.98	10	13120	12910	12770	12560	12420	12840	12490	388	3810	5000	8630	10	1	7760554	974	-0.32	0.43	12	0.00	-39625.00	29240.00	18650	20240530	-32.71	9850	20240426	27.41	18650	-32.71	20240530	9850	27.41	20240426	18650	-32.71	20240530	9850	27.41	20240426	0.10	N	034300	5000	388 억	76020	N	N	0	N	N
42	20240724	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-150	5	-1.17	107192980	8361	117.10	12850	12980	12630	16700	9000	12850	12820.59	0.98	-504	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	986	-0.32	0.43	12	0.11	-39625.00	29240.00	18650	20240530	-31.90	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18650	-31.90	20240530	9850	28.93	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
43	20240724	150422	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	-110	5	-0.86	103215570	8048	112.72	12850	12980	12630	16700	9000	12850	12825.00	0.98	-415	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	989	-0.32	0.44	12	0.10	-39625.00	29240.00	18650	20240530	-31.69	9850	20240426	29.34	18650	-31.69	20240530	9850	29.34	20240426	18650	-31.69	20240530	9850	29.34	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
44	20240724	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	-90	5	-0.70	89310870	6957	97.44	12850	12980	12630	16700	9000	12850	12837.55	0.98	308	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	990	-0.32	0.44	12	0.09	-39625.00	29240.00	18650	20240530	-31.58	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18650	-31.58	20240530	9850	29.54	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
45	20240724	130422	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-30	5	-0.23	71311140	5550	77.73	12850	12980	12630	16700	9000	12850	12848.85	0.98	1254	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	995	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-31.26	9850	20240426	30.15	18650	-31.26	20240530	9850	30.15	20240426	18650	-31.26	20240530	9850	30.15	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
46	20240724	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	-20	5	-0.16	66632820	5187	72.65	12850	12980	12630	16700	9000	12850	12846.12	0.98	1351	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	996	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-31.21	9850	20240426	30.25	18650	-31.21	20240530	9850	30.25	20240426	18650	-31.21	20240530	9850	30.25	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
47	20240724	110422	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	130	2	1.01	51144580	3985	55.81	12850	12980	12630	16700	9000	12850	12834.27	0.98	893	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	1007	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.40	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
48	20240724	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	20	2	0.16	30191270	2366	33.14	12850	12940	12630	16700	9000	12850	12760.47	0.98	1199	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	999	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.99	9850	20240426	30.66	18650	-30.99	20240530	9850	30.66	20240426	18650	-30.99	20240530	9850	30.66	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
49	20240724	090420	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	30	2	0.23	1070380	84	1.18	12850	12880	12700	16700	9000	12850	12742.62	0.98	-2	13276	13062	12956	12742	12636	13010	12690	388	3850	5000	8730	10	1	7760554	1000	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.94	9850	20240426	30.76	18650	-30.94	20240530	9850	30.76	20240426	18650	-30.94	20240530	9850	30.76	20240426	0.10	N	034300	5000	388 억	76380	N	N	0	N	N
50	20240723	160414	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-60	5	-0.46	92017380	7094	115.95	12910	13170	12850	16780	9040	12910	12971.16	0.98	131	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	997	-0.32	0.44	12	0.09	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
51	20240723	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	10	2	0.08	83004050	6393	104.49	12910	13170	12850	16780	9040	12910	12983.58	0.98	180	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1003	-0.33	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
52	20240723	140417	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	10	2	0.08	57627520	4444	72.64	12910	13170	12850	16780	9040	12910	12967.49	0.98	118	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1003	-0.33	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
53	20240723	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-60	5	-0.46	33427800	2564	41.91	12910	13170	12850	16780	9040	12910	13037.36	0.98	-107	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	997	-0.32	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
54	20240723	120419	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	230	2	1.78	17852600	1369	22.38	12910	13170	12910	16780	9040	12910	13040.61	0.98	-83	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1020	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.54	9850	20240426	33.40	18650	-29.54	20240530	9850	33.40	20240426	18650	-29.54	20240530	9850	33.40	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
55	20240723	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	40	2	0.31	11772700	903	14.76	12910	13170	12910	16780	9040	12910	13037.32	0.98	-75	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1005	-0.33	0.44	12	0.01	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
56	20240723	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	260	2	2.01	6061440	463	7.57	12910	13170	12910	16780	9040	12910	13091.66	0.98	-25	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1022	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.38	9850	20240426	33.71	18650	-29.38	20240530	9850	33.71	20240426	18650	-29.38	20240530	9850	33.71	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
57	20240723	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	0	3	0.00	12910	1	0.02	12910	12910	12910	16780	9040	12910	12910.00	0.98	0	13310	13110	12860	12660	12410	13135	12685	388	3870	5000	8770	10	1	7760554	1002	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.78	9850	20240426	31.07	18650	-30.78	20240530	9850	31.07	20240426	18650	-30.78	20240530	9850	31.07	20240426	0.10	N	034300	5000	388 억	75862	N	N	0	N	N
58	20240722	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	-130	5	-1.00	78711650	6118	129.24	12910	13060	12610	16950	9130	13040	12865.59	1.00	-1032	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	1002	-0.33	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-30.78	9850	20240426	31.07	18650	-30.78	20240530	9850	31.07	20240426	18650	-30.78	20240530	9850	31.07	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
59	20240722	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-100	5	-0.77	76929660	5980	126.32	12910	13060	12610	16950	9130	13040	12864.49	1.00	-997	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	1004	-0.33	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
60	20240722	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	-280	5	-2.15	64749650	5039	106.44	12910	13060	12610	16950	9130	13040	12849.70	1.00	-984	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	990	-0.32	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-31.58	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18650	-31.58	20240530	9850	29.54	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
61	20240722	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	12680	-360	5	-2.76	62391910	4853	102.51	12910	13060	12610	16950	9130	13040	12856.36	1.00	-1057	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	984	-0.32	0.43	12	0.06	-39625.00	29240.00	18650	20240530	-32.01	9850	20240426	28.73	18650	-32.01	20240530	9850	28.73	20240426	18650	-32.01	20240530	9850	28.73	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
62	20240722	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-190	5	-1.46	36575590	2828	59.74	12910	13060	12800	16950	9130	13040	12933.38	1.00	-361	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	997	-0.32	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-31.10	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18650	-31.10	20240530	9850	30.46	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
63	20240722	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	-130	5	-1.00	27199390	2100	44.36	12910	13060	12800	16950	9130	13040	12952.09	1.00	-123	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	1002	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.78	9850	20240426	31.07	18650	-30.78	20240530	9850	31.07	20240426	18650	-30.78	20240530	9850	31.07	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
64	20240722	100416	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-90	5	-0.69	20109130	1552	32.78	12910	13060	12800	16950	9130	13040	12956.91	1.00	264	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	1005	-0.33	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
65	20240722	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-110	5	-0.84	4736470	368	7.77	12910	12930	12800	16950	9130	13040	12870.84	1.00	192	13593	13316	13023	12746	12453	13170	12600	388	3910	5000	8860	10	1	7760554	1003	-0.33	0.44	12	0.00	-39625.00	29240.00	18650	20240530	-30.67	9850	20240426	31.27	18650	-30.67	20240530	9850	31.27	20240426	18650	-30.67	20240530	9850	31.27	20240426	0.10	N	034300	5000	388 억	77321	N	N	0	N	N
66	20240719	160409	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-90	5	-0.69	61228660	4734	55.00	13060	13300	12730	17060	9200	13130	12933.81	1.00	-360	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1012	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-30.08	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
67	20240719	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-130	5	-0.99	59707750	4617	53.64	13060	13300	12730	17060	9200	13130	12932.15	1.00	-317	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1009	-0.33	0.44	12	0.06	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
68	20240719	140414	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-100	5	-0.76	50256040	3887	45.16	13060	13300	12730	17060	9200	13130	12929.26	1.00	-139	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1011	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
69	20240719	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-60	5	-0.46	46373660	3589	41.69	13060	13300	12730	17060	9200	13130	12921.05	1.00	6	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1014	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-29.92	9850	20240426	32.69	18650	-29.92	20240530	9850	32.69	20240426	18650	-29.92	20240530	9850	32.69	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
70	20240719	120408	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-210	5	-1.60	36061640	2791	32.42	13060	13300	12730	17060	9200	13130	12920.69	1.00	-506	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1003	-0.33	0.44	12	0.04	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
71	20240719	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-210	5	-1.60	29058790	2248	26.12	13060	13300	12730	17060	9200	13130	12926.51	1.00	-654	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1003	-0.33	0.44	12	0.03	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
72	20240719	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-100	5	-0.76	9933880	765	8.89	13060	13300	12730	17060	9200	13130	12985.46	1.00	-132	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1011	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-30.13	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
73	20240719	090421	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-110	5	-0.84	2222620	173	2.01	13060	13060	12730	17060	9200	13130	12847.51	1.00	45	13796	13462	13256	12922	12716	13360	12820	388	3930	5000	8920	10	1	7760554	1010	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-30.19	9850	20240426	32.18	18650	-30.19	20240530	9850	32.18	20240426	18650	-30.19	20240530	9850	32.18	20240426	0.10	N	034300	5000	388 억	77522	N	N	1	N	N
74	20240718	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-510	5	-3.74	113338890	8582	41.92	13590	13590	13050	17730	9550	13640	13206.61	1.02	-1488	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1019	-0.33	0.45	12	0.11	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
75	20240718	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	-460	5	-3.37	105246310	7966	38.91	13590	13590	13050	17730	9550	13640	13211.94	1.02	-1173	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1023	-0.33	0.45	12	0.10	-39625.00	29240.00	18650	20240530	-29.33	9850	20240426	33.81	18650	-29.33	20240530	9850	33.81	20240426	18650	-29.33	20240530	9850	33.81	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
76	20240718	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-400	5	-2.93	91012730	6885	33.63	13590	13590	13050	17730	9550	13640	13218.99	1.02	-397	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1027	-0.33	0.45	12	0.09	-39625.00	29240.00	18650	20240530	-29.01	9850	20240426	34.42	18650	-29.01	20240530	9850	34.42	20240426	18650	-29.01	20240530	9850	34.42	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
77	20240718	130407	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-440	5	-3.23	86405710	6535	31.92	13590	13590	13050	17730	9550	13640	13221.99	1.02	-81	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1024	-0.33	0.45	12	0.08	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
78	20240718	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-340	5	-2.49	56771340	4284	20.93	13590	13590	13110	17730	9550	13640	13251.95	1.02	672	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1032	-0.34	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
79	20240718	110409	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-370	5	-2.71	53013970	4001	19.54	13590	13590	13110	17730	9550	13640	13250.18	1.02	726	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1030	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-28.85	9850	20240426	34.72	18650	-28.85	20240530	9850	34.72	20240426	18650	-28.85	20240530	9850	34.72	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
80	20240718	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	13310	-330	5	-2.42	45829560	3460	16.90	13590	13590	13110	17730	9550	13640	13245.54	1.02	775	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1033	-0.34	0.46	12	0.04	-39625.00	29240.00	18650	20240530	-28.63	9850	20240426	35.13	18650	-28.63	20240530	9850	35.13	20240426	18650	-28.63	20240530	9850	35.13	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
81	20240718	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	-270	5	-1.98	2401290	179	0.87	13590	13590	13370	17730	9550	13640	13415.03	1.02	78	14320	13980	13540	13200	12760	14150	13370	388	4090	5000	9270	10	1	7760554	1038	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.10	N	034300	5000	388 억	78934	N	N	1	N	N
82	20240717	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	13640	410	2	3.10	272396080	20461	207.05	13100	13880	13100	17190	9270	13230	13310.91	0.87	10829	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1059	-0.34	0.47	12	0.26	-39625.00	29240.00	18650	20240530	-26.86	9850	20240426	38.48	18650	-26.86	20240530	9850	38.48	20240426	18650	-26.86	20240530	9850	38.48	20240426	0.10	N	034300	5000	388 억	67888	N	N	1	N	N
83	20240717	150428	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	300	2	2.27	257810600	19390	196.22	13100	13880	13100	17190	9270	13230	13296.06	0.87	11046	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1050	-0.34	0.46	12	0.25	-39625.00	29240.00	18650	20240530	-27.45	9850	20240426	37.36	18650	-27.45	20240530	9850	37.36	20240426	18650	-27.45	20240530	9850	37.36	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
84	20240717	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	220	2	1.66	242121130	18222	184.40	13100	13880	13100	17190	9270	13230	13287.30	0.87	10666	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1044	-0.34	0.46	12	0.23	-39625.00	29240.00	18650	20240530	-27.88	9850	20240426	36.55	18650	-27.88	20240530	9850	36.55	20240426	18650	-27.88	20240530	9850	36.55	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
85	20240717	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	13390	160	2	1.21	229254410	17266	174.72	13100	13880	13100	17190	9270	13230	13277.80	0.87	10109	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1039	-0.34	0.46	12	0.22	-39625.00	29240.00	18650	20240530	-28.20	9850	20240426	35.94	18650	-28.20	20240530	9850	35.94	20240426	18650	-28.20	20240530	9850	35.94	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
86	20240717	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	50	2	0.38	171013650	12949	131.04	13100	13500	13100	17190	9270	13230	13206.71	0.87	8778	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1031	-0.34	0.45	12	0.17	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
87	20240717	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	-10	5	-0.08	166902750	12639	127.90	13100	13500	13100	17190	9270	13230	13205.38	0.87	8577	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1026	-0.33	0.45	12	0.16	-39625.00	29240.00	18650	20240530	-29.12	9850	20240426	34.21	18650	-29.12	20240530	9850	34.21	20240426	18650	-29.12	20240530	9850	34.21	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
88	20240717	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	0	3	0.00	34852290	2624	26.55	13100	13500	13100	17190	9270	13230	13282.12	0.87	211	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1027	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-29.06	9850	20240426	34.31	18650	-29.06	20240530	9850	34.31	20240426	18650	-29.06	20240530	9850	34.31	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
89	20240717	090342	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-110	5	-0.83	2217000	169	1.71	13100	13120	13100	17190	9270	13230	13118.34	0.87	155	13550	13390	13070	12910	12590	13470	12990	388	3960	5000	8990	10	1	7760554	1018	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.65	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.10	N	034300	5000	388 억	67888	N	N	0	N	N
90	20240716	160425	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	230	2	1.77	128260530	9848	97.73	13000	13230	12750	16900	9100	13000	13023.91	0.87	204	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1027	-0.33	0.45	12	0.13	-39625.00	29240.00	18650	20240530	-29.06	9850	20240426	34.31	18650	-29.06	20240530	9850	34.31	20240426	18650	-29.06	20240530	9850	34.31	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
91	20240716	150429	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-80	5	-0.62	89662180	6910	68.57	13000	13200	12750	16900	9100	13000	12975.71	0.87	-1012	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1003	-0.33	0.44	12	0.09	-39625.00	29240.00	18650	20240530	-30.72	9850	20240426	31.17	18650	-30.72	20240530	9850	31.17	20240426	18650	-30.72	20240530	9850	31.17	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
92	20240716	140429	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-40	5	-0.31	85124180	6559	65.09	13000	13200	12750	16900	9100	13000	12978.23	0.87	-953	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1006	-0.33	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-30.51	9850	20240426	31.57	18650	-30.51	20240530	9850	31.57	20240426	18650	-30.51	20240530	9850	31.57	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
93	20240716	130428	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	20	2	0.15	77708220	5987	59.41	13000	13200	12750	16900	9100	13000	12979.49	0.87	-705	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1010	-0.33	0.45	12	0.08	-39625.00	29240.00	18650	20240530	-30.19	9850	20240426	32.18	18650	-30.19	20240530	9850	32.18	20240426	18650	-30.19	20240530	9850	32.18	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
94	20240716	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-100	5	-0.77	73908310	5694	56.50	13000	13200	12750	16900	9100	13000	12980.03	0.87	-459	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1001	-0.33	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
95	20240716	110427	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-250	5	-1.92	21227180	1623	16.11	13000	13200	12750	16900	9100	13000	13078.98	0.87	-117	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	989	-0.32	0.44	12	0.02	-39625.00	29240.00	18650	20240530	-31.64	9850	20240426	29.44	18650	-31.64	20240530	9850	29.44	20240426	18650	-31.64	20240530	9850	29.44	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
96	20240716	100428	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	150	2	1.15	10403890	791	7.85	13000	13200	13000	16900	9100	13000	13152.83	0.87	-53	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1021	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.49	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
97	20240716	090425	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	190	2	1.46	91580	7	0.07	13000	13200	13000	16900	9100	13000	13082.86	0.87	-4	13726	13362	12986	12622	12246	13175	12435	388	3900	5000	8840	10	1	7760554	1024	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.28	9850	20240426	33.91	18650	-29.28	20240530	9850	33.91	20240426	18650	-29.28	20240530	9850	33.91	20240426	0.10	N	034300	5000	388 억	67857	N	N	0	N	N
98	20240715	160420	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-170	5	-1.29	131209510	10077	81.50	13150	13350	12610	17120	9220	13170	13020.69	0.91	-3055	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1009	-0.33	0.44	12	0.13	-39625.00	29240.00	18650	20240530	-30.29	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
99	20240715	150423	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-120	5	-0.91	116135410	8918	72.13	13150	13350	12610	17120	9220	13170	13022.58	0.91	-2777	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1013	-0.33	0.45	12	0.11	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
100	20240715	140423	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-120	5	-0.91	101198360	7771	62.85	13150	13350	12610	17120	9220	13170	13022.57	0.91	-2169	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1013	-0.33	0.45	12	0.10	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
101	20240715	130422	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-160	5	-1.21	100024180	7681	62.12	13150	13350	12610	17120	9220	13170	13022.29	0.91	-2168	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1010	-0.33	0.44	12	0.10	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
102	20240715	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-300	5	-2.28	67364270	5163	41.76	13150	13350	12610	17120	9220	13170	13047.51	0.91	-1205	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	999	-0.32	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-30.99	9850	20240426	30.66	18650	-30.99	20240530	9850	30.66	20240426	18650	-30.99	20240530	9850	30.66	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
103	20240715	110423	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-220	5	-1.67	55373890	4235	34.25	13150	13350	12610	17120	9220	13170	13075.30	0.91	-879	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1005	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.56	9850	20240426	31.47	18650	-30.56	20240530	9850	31.47	20240426	18650	-30.56	20240530	9850	31.47	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
104	20240715	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	-10	5	-0.08	37015750	2826	22.86	13150	13350	12610	17120	9220	13170	13098.28	0.91	-216	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1021	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.44	9850	20240426	33.60	18650	-29.44	20240530	9850	33.60	20240426	18650	-29.44	20240530	9850	33.60	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
105	20240715	090423	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	90	2	0.68	6340960	482	3.90	13150	13260	13090	17120	9220	13170	13155.52	0.91	298	14203	13686	13383	12866	12563	13535	12715	388	3950	5000	8950	10	1	7760554	1029	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-28.90	9850	20240426	34.62	18650	-28.90	20240530	9850	34.62	20240426	18650	-28.90	20240530	9850	34.62	20240426	0.10	N	034300	5000	388 억	70818	N	N	0	N	N
106	20240712	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	-260	5	-1.94	164924070	12364	170.92	13530	13900	13080	17450	9410	13430	13339.05	0.92	-1019	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1022	-0.33	0.45	12	0.16	-39625.00	29240.00	18650	20240530	-29.38	9850	20240426	33.71	18650	-29.38	20240530	9850	33.71	20240426	18650	-29.38	20240530	9850	33.71	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
107	20240712	150422	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-330	5	-2.46	135009040	10083	139.38	13530	13900	13100	17450	9410	13430	13389.77	0.92	-1000	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1017	-0.33	0.45	12	0.13	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
108	20240712	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-280	5	-2.08	102378080	7595	104.99	13530	13900	13150	17450	9410	13430	13479.67	0.92	-856	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1021	-0.33	0.45	12	0.10	-39625.00	29240.00	18650	20240530	-29.49	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
109	20240712	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	0	3	0.00	88029800	6510	89.99	13530	13900	13290	17450	9410	13430	13522.24	0.92	-205	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1042	-0.34	0.46	12	0.08	-39625.00	29240.00	18650	20240530	-27.99	9850	20240426	36.35	18650	-27.99	20240530	9850	36.35	20240426	18650	-27.99	20240530	9850	36.35	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
110	20240712	120422	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	60	2	0.45	76985610	5685	78.59	13530	13900	13300	17450	9410	13430	13541.88	0.92	29	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1047	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-27.67	9850	20240426	36.95	18650	-27.67	20240530	9850	36.95	20240426	18650	-27.67	20240530	9850	36.95	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
111	20240712	110420	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	20	2	0.15	72440890	5346	73.90	13530	13900	13300	17450	9410	13430	13550.48	0.92	-46	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1044	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-27.88	9850	20240426	36.55	18650	-27.88	20240530	9850	36.55	20240426	18650	-27.88	20240530	9850	36.55	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
112	20240712	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	140	2	1.04	48755830	3583	49.53	13530	13900	13500	17450	9410	13430	13607.54	0.92	31	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1053	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-27.24	9850	20240426	37.77	18650	-27.24	20240530	9850	37.77	20240426	18650	-27.24	20240530	9850	37.77	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
113	20240712	090420	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	260	2	1.94	2625420	193	2.67	13530	13700	13530	17450	9410	13430	13603.21	0.92	-27	13936	13682	13546	13292	13156	13615	13225	388	4020	5000	9130	10	1	7760554	1062	-0.35	0.47	12	0.00	-39625.00	29240.00	18650	20240530	-26.60	9850	20240426	38.98	18650	-26.60	20240530	9850	38.98	20240426	18650	-26.60	20240530	9850	38.98	20240426	0.10	N	034300	5000	388 억	71760	N	N	3	N	N
114	20240711	160418	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	-20	5	-0.15	98320500	7234	117.11	13450	13800	13410	17480	9420	13450	13591.69	0.94	-1505	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1042	-0.34	0.46	12	0.09	-39625.00	29240.00	18650	20240530	-27.99	9850	20240426	36.35	18650	-27.99	20240530	9850	36.35	20240426	18650	-27.99	20240530	9850	36.35	20240426	0.10	N	034300	5000	388 억	73263	N	N	3	N	N
115	20240711	150422	57	100.00	KOSPI	건설업	N	N	N	N	N	13470	20	2	0.15	93765630	6895	111.62	13450	13800	13410	17480	9420	13450	13599.08	0.94	-1350	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1045	-0.34	0.46	12	0.09	-39625.00	29240.00	18650	20240530	-27.77	9850	20240426	36.75	18650	-27.77	20240530	9850	36.75	20240426	18650	-27.77	20240530	9850	36.75	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
116	20240711	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	100	2	0.74	86444970	6353	102.85	13450	13800	13410	17480	9420	13450	13606.95	0.94	-1076	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1052	-0.34	0.46	12	0.08	-39625.00	29240.00	18650	20240530	-27.35	9850	20240426	37.56	18650	-27.35	20240530	9850	37.56	20240426	18650	-27.35	20240530	9850	37.56	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
117	20240711	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	160	2	1.19	81222530	5968	96.62	13450	13800	13410	17480	9420	13450	13609.67	0.94	-981	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1056	-0.34	0.47	12	0.08	-39625.00	29240.00	18650	20240530	-27.02	9850	20240426	38.17	18650	-27.02	20240530	9850	38.17	20240426	18650	-27.02	20240530	9850	38.17	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
118	20240711	120421	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	230	2	1.71	68896310	5059	81.90	13450	13800	13410	17480	9420	13450	13618.56	0.94	-878	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1062	-0.35	0.47	12	0.07	-39625.00	29240.00	18650	20240530	-26.65	9850	20240426	38.88	18650	-26.65	20240530	9850	38.88	20240426	18650	-26.65	20240530	9850	38.88	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
119	20240711	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	240	2	1.78	42838010	3162	51.19	13450	13750	13410	17480	9420	13450	13547.76	0.94	-582	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1062	-0.35	0.47	12	0.04	-39625.00	29240.00	18650	20240530	-26.60	9850	20240426	38.98	18650	-26.60	20240530	9850	38.98	20240426	18650	-26.60	20240530	9850	38.98	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
120	20240711	100419	57	100.00	KOSPI	건설업	N	N	N	N	N	13500	50	2	0.37	18095670	1345	21.77	13450	13700	13410	17480	9420	13450	13454.03	0.94	15	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1048	-0.34	0.46	12	0.02	-39625.00	29240.00	18650	20240530	-27.61	9850	20240426	37.06	18650	-27.61	20240530	9850	37.06	20240426	18650	-27.61	20240530	9850	37.06	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
121	20240711	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	0	3	0.00	26900	2	0.03	13450	13450	13450	17480	9420	13450	13450.00	0.94	0	13996	13722	13426	13152	12856	13860	13290	388	4030	5000	9140	10	1	7760554	1044	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-27.88	9850	20240426	36.55	18650	-27.88	20240530	9850	36.55	20240426	18650	-27.88	20240530	9850	36.55	20240426	0.10	N	034300	5000	388 억	73263	N	N	2	N	N
122	20240710	160418	57	100.00	KOSPI	건설업	N	N	N	N	N	13450	250	2	1.89	82364050	6149	106.29	13190	13700	13130	17160	9240	13200	13394.69	0.95	-445	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1044	-0.34	0.46	12	0.08	-39625.00	29240.00	18650	20240530	-27.88	9850	20240426	36.55	18650	-27.88	20240530	9850	36.55	20240426	18650	-27.88	20240530	9850	36.55	20240426	0.10	N	034300	5000	388 억	73710	N	N	2	N	N
123	20240710	150420	57	100.00	KOSPI	건설업	N	N	N	N	N	13480	280	2	2.12	76149160	5687	98.31	13190	13700	13130	17160	9240	13200	13390.04	0.95	-371	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1046	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-27.72	9850	20240426	36.85	18650	-27.72	20240530	9850	36.85	20240426	18650	-27.72	20240530	9850	36.85	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
124	20240710	140417	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	290	2	2.20	70397700	5260	90.92	13190	13700	13130	17160	9240	13200	13383.59	0.95	-407	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1047	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-27.67	9850	20240426	36.95	18650	-27.67	20240530	9850	36.95	20240426	18650	-27.67	20240530	9850	36.95	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
125	20240710	130418	57	100.00	KOSPI	건설업	N	N	N	N	N	13380	180	2	1.36	60118480	4496	77.72	13190	13700	13130	17160	9240	13200	13371.55	0.95	-662	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1038	-0.34	0.46	12	0.06	-39625.00	29240.00	18650	20240530	-28.26	9850	20240426	35.84	18650	-28.26	20240530	9850	35.84	20240426	18650	-28.26	20240530	9850	35.84	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
126	20240710	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	170	2	1.29	50031640	3742	64.68	13190	13700	13130	17160	9240	13200	13370.29	0.95	-751	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1038	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
127	20240710	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	170	2	1.29	39528400	2953	51.05	13190	13700	13130	17160	9240	13200	13385.84	0.95	-864	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1038	-0.34	0.46	12	0.04	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
128	20240710	100415	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	260	2	1.97	33898470	2532	43.77	13190	13700	13130	17160	9240	13200	13388.02	0.95	-1015	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1045	-0.34	0.46	12	0.03	-39625.00	29240.00	18650	20240530	-27.83	9850	20240426	36.65	18650	-27.83	20240530	9850	36.65	20240426	18650	-27.83	20240530	9850	36.65	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
129	20240710	090418	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	0	3	0.00	5885740	439	7.59	13190	13700	13130	17160	9240	13200	13407.15	0.95	-36	13686	13442	13186	12942	12686	13565	13065	388	3960	5000	8970	10	1	7760554	1024	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	73710	N	N	3	N	N
130	20240709	160417	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	110	2	0.84	75332310	5754	181.74	12960	13430	12930	17010	9170	13090	13091.99	0.93	1632	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1024	-0.33	0.45	12	0.07	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	72338	N	N	3	N	N
131	20240709	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	10	2	0.08	72254990	5521	174.38	12960	13430	12930	17010	9170	13090	13087.30	0.93	1760	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1017	-0.33	0.45	12	0.07	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
132	20240709	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	60	2	0.46	63446680	4849	153.16	12960	13430	12930	17010	9170	13090	13084.49	0.93	1564	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1021	-0.33	0.45	12	0.06	-39625.00	29240.00	18650	20240530	-29.49	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
133	20240709	130419	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	240	2	1.83	52304760	4001	126.37	12960	13430	12930	17010	9170	13090	13072.92	0.93	1554	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1034	-0.34	0.46	12	0.05	-39625.00	29240.00	18650	20240530	-28.53	9850	20240426	35.33	18650	-28.53	20240530	9850	35.33	20240426	18650	-28.53	20240530	9850	35.33	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
134	20240709	120420	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	80	2	0.61	44559090	3419	107.99	12960	13170	12930	17010	9170	13090	13032.78	0.93	1635	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1022	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.38	9850	20240426	33.71	18650	-29.38	20240530	9850	33.71	20240426	18650	-29.38	20240530	9850	33.71	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
135	20240709	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	0	3	0.00	43510770	3339	105.46	12960	13150	12930	17010	9170	13090	13031.08	0.93	1643	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1016	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
136	20240709	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	10	2	0.08	37442050	2876	90.84	12960	13100	12930	17010	9170	13090	13018.79	0.93	1616	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1017	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
137	20240709	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	0	3	0.00	2682910	207	6.54	12960	13090	12940	17010	9170	13090	12960.92	0.93	137	13483	13286	13153	12956	12823	13220	12890	388	3920	5000	8900	10	1	7760554	1016	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	72338	N	N	4	N	N
138	20240708	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-260	5	-1.95	41364580	3152	27.87	13220	13350	13020	17350	9350	13350	13123.28	0.94	-668	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1016	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
139	20240708	150416	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	-70	5	-0.52	38725930	2951	26.10	13220	13350	13020	17350	9350	13350	13122.99	0.94	-624	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1031	-0.34	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.79	9850	20240426	34.82	18650	-28.79	20240530	9850	34.82	20240426	18650	-28.79	20240530	9850	34.82	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
140	20240708	140417	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-310	5	-2.32	32711290	2492	22.04	13220	13350	13020	17350	9350	13350	13126.52	0.94	-486	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1012	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-30.08	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
141	20240708	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	-140	5	-1.05	24380630	1856	16.41	13220	13350	13020	17350	9350	13350	13136.12	0.94	-378	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1025	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.17	9850	20240426	34.11	18650	-29.17	20240530	9850	34.11	20240426	18650	-29.17	20240530	9850	34.11	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
142	20240708	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-250	5	-1.87	19276580	1469	12.99	13220	13350	13020	17350	9350	13350	13122.25	0.94	-115	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1017	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.76	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
143	20240708	110414	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-260	5	-1.95	16790820	1279	11.31	13220	13350	13020	17350	9350	13350	13128.08	0.94	-115	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1016	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
144	20240708	100415	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	-90	5	-0.67	6769970	514	4.55	13220	13350	13130	17350	9350	13350	13171.15	0.94	-37	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1029	-0.33	0.45	12	0.01	-39625.00	29240.00	18650	20240530	-28.90	9850	20240426	34.62	18650	-28.90	20240530	9850	34.62	20240426	18650	-28.90	20240530	9850	34.62	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
145	20240708	090415	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	0	3	0.00	449740	34	0.30	13220	13350	13220	17350	9350	13350	13227.65	0.94	-2	14190	13770	13300	12880	12410	13980	13090	388	4000	5000	9070	10	1	7760554	1036	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-28.42	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.10	N	034300	5000	388 억	72997	N	N	4	N	N
146	20240705	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	150	2	1.14	148416790	11290	89.42	13200	13720	12830	17160	9240	13200	13145.86	0.92	1596	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1036	-0.34	0.46	12	0.15	-39625.00	29240.00	18650	20240530	-28.42	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.10	N	034300	5000	388 억	71384	N	N	4	N	N
147	20240705	150415	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	230	2	1.74	118944500	9102	72.09	13200	13480	12830	17160	9240	13200	13067.95	0.92	1923	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1042	-0.34	0.46	12	0.12	-39625.00	29240.00	18650	20240530	-27.99	9850	20240426	36.35	18650	-27.99	20240530	9850	36.35	20240426	18650	-27.99	20240530	9850	36.35	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
148	20240705	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-190	5	-1.44	80804570	6226	49.31	13200	13200	12830	17160	9240	13200	12978.57	0.92	1757	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1010	-0.33	0.44	12	0.08	-39625.00	29240.00	18650	20240530	-30.24	9850	20240426	32.08	18650	-30.24	20240530	9850	32.08	20240426	18650	-30.24	20240530	9850	32.08	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
149	20240705	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-180	5	-1.36	79556760	6130	48.55	13200	13200	12830	17160	9240	13200	12978.26	0.92	1826	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1010	-0.33	0.45	12	0.08	-39625.00	29240.00	18650	20240530	-30.19	9850	20240426	32.18	18650	-30.19	20240530	9850	32.18	20240426	18650	-30.19	20240530	9850	32.18	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
150	20240705	120414	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-300	5	-2.27	66676060	5134	40.66	13200	13200	12830	17160	9240	13200	12987.16	0.92	1861	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1001	-0.33	0.44	12	0.07	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
151	20240705	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-150	5	-1.14	35838260	2754	21.81	13200	13200	12830	17160	9240	13200	13013.17	0.92	1444	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1013	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
152	20240705	100414	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-160	5	-1.21	23942550	1843	14.60	13200	13200	12830	17160	9240	13200	12991.07	0.92	686	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1012	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-30.08	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
153	20240705	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	0	3	0.00	1702180	129	1.02	13200	13200	13050	17160	9240	13200	13195.19	0.92	-6	14100	13650	13050	12600	12000	13875	12825	388	3960	5000	8970	10	1	7760554	1024	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	71384	N	N	2	N	N
154	20240704	160412	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	90	2	0.69	164704560	12616	62.01	13170	13500	12450	17040	9180	13110	13055.21	0.88	2681	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1024	-0.33	0.45	12	0.16	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	68603	N	N	2	N	N
155	20240704	150414	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-60	5	-0.46	141922740	10881	53.48	13170	13500	12450	17040	9180	13110	13043.17	0.88	2418	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1013	-0.33	0.45	12	0.14	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
156	20240704	140414	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	70	2	0.53	129855280	9957	48.94	13170	13500	12450	17040	9180	13110	13041.61	0.88	1655	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1023	-0.33	0.45	12	0.13	-39625.00	29240.00	18650	20240530	-29.33	9850	20240426	33.81	18650	-29.33	20240530	9850	33.81	20240426	18650	-29.33	20240530	9850	33.81	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
157	20240704	130414	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	90	2	0.69	90431090	6939	34.10	13170	13500	12450	17040	9180	13110	13032.29	0.88	1365	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1024	-0.33	0.45	12	0.09	-39625.00	29240.00	18650	20240530	-29.22	9850	20240426	34.01	18650	-29.22	20240530	9850	34.01	20240426	18650	-29.22	20240530	9850	34.01	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
158	20240704	120413	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-40	5	-0.31	51148430	3963	19.48	13170	13170	12450	17040	9180	13110	12906.49	0.88	706	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1014	-0.33	0.45	12	0.05	-39625.00	29240.00	18650	20240530	-29.92	9850	20240426	32.69	18650	-29.92	20240530	9850	32.69	20240426	18650	-29.92	20240530	9850	32.69	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
159	20240704	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-170	5	-1.30	47058260	3650	17.94	13170	13170	12450	17040	9180	13110	12892.67	0.88	782	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1004	-0.33	0.44	12	0.05	-39625.00	29240.00	18650	20240530	-30.62	9850	20240426	31.37	18650	-30.62	20240530	9850	31.37	20240426	18650	-30.62	20240530	9850	31.37	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
160	20240704	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-20	5	-0.15	26510390	2064	10.14	13170	13170	12450	17040	9180	13110	12844.18	0.88	301	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1016	-0.33	0.45	12	0.03	-39625.00	29240.00	18650	20240530	-29.81	9850	20240426	32.89	18650	-29.81	20240530	9850	32.89	20240426	18650	-29.81	20240530	9850	32.89	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
161	20240704	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	50	2	0.38	288780	22	0.11	13170	13170	13000	17040	9180	13110	13126.36	0.88	-6	14303	13706	13303	12706	12303	13505	12505	388	3930	5000	8910	10	1	7760554	1021	-0.33	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-29.44	9850	20240426	33.60	18650	-29.44	20240530	9850	33.60	20240426	18650	-29.44	20240530	9850	33.60	20240426	0.10	N	034300	5000	388 억	68603	N	N	0	N	N
162	20240703	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-260	5	-1.94	266850460	20344	55.17	13370	13900	12900	17380	9360	13370	13116.91	0.85	2658	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1017	-0.33	0.45	12	0.26	-39625.00	29240.00	18650	20240530	-29.71	9850	20240426	33.10	18650	-29.71	20240530	9850	33.10	20240426	18650	-29.71	20240530	9850	33.10	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
163	20240703	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-310	5	-2.32	253534910	19326	52.41	13370	13900	12900	17380	9360	13370	13118.85	0.85	2624	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1014	-0.33	0.45	12	0.25	-39625.00	29240.00	18650	20240530	-29.97	9850	20240426	32.59	18650	-29.97	20240530	9850	32.59	20240426	18650	-29.97	20240530	9850	32.59	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
164	20240703	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-320	5	-2.39	195557260	14983	40.63	13370	13380	12900	17380	9360	13370	13051.94	0.85	2998	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1013	-0.33	0.45	12	0.19	-39625.00	29240.00	18650	20240530	-30.03	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
165	20240703	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	-180	5	-1.35	190062600	14562	39.49	13370	13380	12900	17380	9360	13370	13051.96	0.85	3029	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1024	-0.33	0.45	12	0.19	-39625.00	29240.00	18650	20240530	-29.28	9850	20240426	33.91	18650	-29.28	20240530	9850	33.91	20240426	18650	-29.28	20240530	9850	33.91	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
166	20240703	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	-230	5	-1.72	188537330	14446	39.18	13370	13380	12900	17380	9360	13370	13051.18	0.85	3069	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1020	-0.33	0.45	12	0.19	-39625.00	29240.00	18650	20240530	-29.54	9850	20240426	33.40	18650	-29.54	20240530	9850	33.40	20240426	18650	-29.54	20240530	9850	33.40	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
167	20240703	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-310	5	-2.32	182756100	14007	37.99	13370	13380	12900	17380	9360	13370	13047.48	0.85	3157	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1014	-0.33	0.45	12	0.18	-39625.00	29240.00	18650	20240530	-29.97	9850	20240426	32.59	18650	-29.97	20240530	9850	32.59	20240426	18650	-29.97	20240530	9850	32.59	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
168	20240703	100412	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-470	5	-3.52	153607620	11755	31.88	13370	13380	12900	17380	9360	13370	13067.43	0.85	1910	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1001	-0.33	0.44	12	0.15	-39625.00	29240.00	18650	20240530	-30.83	9850	20240426	30.96	18650	-30.83	20240530	9850	30.96	20240426	18650	-30.83	20240530	9850	30.96	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
169	20240703	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-240	5	-1.80	23434680	1778	4.82	13370	13380	13130	17380	9360	13370	13180.36	0.85	710	14890	14130	13740	12980	12590	13935	12785	388	4010	5000	9090	10	1	7760554	1019	-0.33	0.45	12	0.02	-39625.00	29240.00	18650	20240530	-29.60	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.11	N	034300	5000	388 억	65954	N	N	0	N	N
170	20240702	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	13370	-630	5	-4.50	503201820	36848	11.66	13810	14500	13350	18200	9800	14000	13656.31	0.85	-658	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1038	-0.34	0.46	12	0.47	-39625.00	29240.00	18650	20240530	-28.31	9850	20240426	35.74	18650	-28.31	20240530	9850	35.74	20240426	18650	-28.31	20240530	9850	35.74	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
171	20240702	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-480	5	-3.43	489487220	35829	11.34	13810	14500	13350	18200	9800	14000	13661.76	0.85	-522	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1049	-0.34	0.46	12	0.46	-39625.00	29240.00	18650	20240530	-27.51	9850	20240426	37.26	18650	-27.51	20240530	9850	37.26	20240426	18650	-27.51	20240530	9850	37.26	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
172	20240702	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	13480	-520	5	-3.71	460502980	33665	10.66	13810	14500	13350	18200	9800	14000	13678.98	0.85	-577	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1046	-0.34	0.46	12	0.43	-39625.00	29240.00	18650	20240530	-27.72	9850	20240426	36.85	18650	-27.72	20240530	9850	36.85	20240426	18650	-27.72	20240530	9850	36.85	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
173	20240702	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	-540	5	-3.86	437964110	31989	10.13	13810	14500	13350	18200	9800	14000	13691.08	0.85	565	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1045	-0.34	0.46	12	0.41	-39625.00	29240.00	18650	20240530	-27.83	9850	20240426	36.65	18650	-27.83	20240530	9850	36.65	20240426	18650	-27.83	20240530	9850	36.65	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
174	20240702	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	13640	-360	5	-2.57	425052210	31035	9.82	13810	14500	13350	18200	9800	14000	13695.90	0.85	501	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1059	-0.34	0.47	12	0.40	-39625.00	29240.00	18650	20240530	-26.86	9850	20240426	38.48	18650	-26.86	20240530	9850	38.48	20240426	18650	-26.86	20240530	9850	38.48	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
175	20240702	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-400	5	-2.86	358614170	26134	8.27	13810	14500	13350	18200	9800	14000	13722.13	0.85	240	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1055	-0.34	0.47	12	0.34	-39625.00	29240.00	18650	20240530	-27.08	9850	20240426	38.07	18650	-27.08	20240530	9850	38.07	20240426	18650	-27.08	20240530	9850	38.07	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
176	20240702	100411	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	-430	5	-3.07	315082040	22936	7.26	13810	14500	13350	18200	9800	14000	13737.45	0.85	-1394	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1053	-0.34	0.46	12	0.30	-39625.00	29240.00	18650	20240530	-27.24	9850	20240426	37.77	18650	-27.24	20240530	9850	37.77	20240426	18650	-27.24	20240530	9850	37.77	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
177	20240702	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-510	5	-3.64	79660100	5847	1.85	13810	13880	13350	18200	9800	14000	13624.10	0.85	-553	18020	16010	14980	12970	11940	15495	12455	388	4200	5000	9520	10	1	7760554	1047	-0.34	0.46	12	0.08	-39625.00	29240.00	18650	20240530	-27.67	9850	20240426	36.95	18650	-27.67	20240530	9850	36.95	20240426	18650	-27.67	20240530	9850	36.95	20240426	0.11	N	034300	5000	388 억	66282	N	N	1	N	N
178	20240701	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	-220	5	-1.55	4966112640	315490	607.99	16610	16990	13950	18480	9960	14220	15742.22	0.88	-2498	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1086	-0.35	0.48	12	4.07	-39625.00	29240.00	18650	20240530	-24.93	9850	20240426	42.13	18650	-24.93	20240530	9850	42.13	20240426	18650	-24.93	20240530	9850	42.13	20240426	0.11	N	034300	5000	388 억	68396	N	N	1	N	N
179	20240701	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	14490	270	2	1.90	4747065810	300019	578.17	16610	16990	14370	18480	9960	14220	15822.55	0.88	-3830	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1125	-0.37	0.50	12	3.87	-39625.00	29240.00	18650	20240530	-22.31	9850	20240426	47.11	18650	-22.31	20240530	9850	47.11	20240426	18650	-22.31	20240530	9850	47.11	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
180	20240701	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	14990	770	2	5.41	4572880840	288121	555.24	16610	16990	14690	18480	9960	14220	15871.39	0.88	-3933	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1163	-0.38	0.51	12	3.71	-39625.00	29240.00	18650	20240530	-19.62	9850	20240426	52.18	18650	-19.62	20240530	9850	52.18	20240426	18650	-19.62	20240530	9850	52.18	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
181	20240701	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	15100	880	2	6.19	4478579420	281861	543.18	16610	16990	14690	18480	9960	14220	15889.32	0.88	-3665	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1172	-0.38	0.52	12	3.63	-39625.00	29240.00	18650	20240530	-19.03	9850	20240426	53.30	18650	-19.03	20240530	9850	53.30	20240426	18650	-19.03	20240530	9850	53.30	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
182	20240701	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	14840	620	2	4.36	4296005970	269802	519.94	16610	16990	14690	18480	9960	14220	15922.81	0.88	-3608	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1152	-0.37	0.51	12	3.48	-39625.00	29240.00	18650	20240530	-20.43	9850	20240426	50.66	18650	-20.43	20240530	9850	50.66	20240426	18650	-20.43	20240530	9850	50.66	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
183	20240701	110410	57	100.00	KOSPI	건설업	N	N	N	N	N	15220	1000	2	7.03	3972808540	248230	478.37	16610	16990	15100	18480	9960	14220	16004.55	0.88	-3738	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1181	-0.38	0.52	12	3.20	-39625.00	29240.00	18650	20240530	-18.39	9850	20240426	54.52	18650	-18.39	20240530	9850	54.52	20240426	18650	-18.39	20240530	9850	54.52	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
184	20240701	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	15200	980	2	6.89	3764889320	234654	452.21	16610	16990	15100	18480	9960	14220	16044.43	0.88	-3659	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1180	-0.38	0.52	12	3.02	-39625.00	29240.00	18650	20240530	-18.50	9850	20240426	54.31	18650	-18.50	20240530	9850	54.31	20240426	18650	-18.50	20240530	9850	54.31	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N
185	20240701	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	16280	2060	2	14.49	1119511460	67631	130.33	16610	16990	16100	18480	9960	14220	16553.23	0.88	-1024	14906	14562	14256	13912	13606	14410	13760	388	4260	5000	9660	10	1	7760554	1263	-0.41	0.56	12	0.87	-39625.00	29240.00	18650	20240530	-12.71	9850	20240426	65.28	18650	-12.71	20240530	9850	65.28	20240426	18650	-12.71	20240530	9850	65.28	20240426	0.11	N	034300	5000	388 억	68396	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History