KissMeData/097230/price/prices-20240901.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	20240930	160748	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	-5	5	-0.19	153835200	58340	80.97	2695	2700	2610	3455	1865	2660	2636.66	16.66	0	-10569	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2211	-1.94	0.65	12	0.07	-1369.00	4110.00	4500	20231228	-41.00	2585	20240909	2.71	4310	-38.40	20240102	2585	2.71	20240909	4500	-41.00	20231228	2585	2.71	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	2	N	00	N
3	20240930	150759	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	-5	5	-0.19	148180040	56208	78.01	2695	2700	2610	3455	1865	2660	2636.28	16.66	0	-9936	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2211	-1.94	0.65	12	0.07	-1369.00	4110.00	4500	20231228	-41.00	2585	20240909	2.71	4310	-38.40	20240102	2585	2.71	20240909	4500	-41.00	20231228	2585	2.71	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
4	20240930	140758	57	100.00	KOSPI		건설업	N	N	N	N		N	2630	-30	5	-1.13	119500380	45308	62.88	2695	2700	2610	3455	1865	2660	2637.51	16.66	0	-7212	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2190	-1.92	0.64	12	0.05	-1369.00	4110.00	4500	20231228	-41.56	2585	20240909	1.74	4310	-38.98	20240102	2585	1.74	20240909	4500	-41.56	20231228	2585	1.74	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
5	20240930	130755	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-20	5	-0.75	111870070	42412	58.87	2695	2700	2610	3455	1865	2660	2637.70	16.66	0	-6770	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2198	-1.93	0.64	12	0.05	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
6	20240930	120751	57	100.00	KOSPI		건설업	N	N	N	N		N	2625	-35	5	-1.32	99178295	37585	52.17	2695	2700	2610	3455	1865	2660	2638.77	16.66	0	-4929	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2186	-1.92	0.64	12	0.05	-1369.00	4110.00	4500	20231228	-41.67	2585	20240909	1.55	4310	-39.10	20240102	2585	1.55	20240909	4500	-41.67	20231228	2585	1.55	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
7	20240930	110750	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-25	5	-0.94	86367070	32712	45.40	2695	2700	2610	3455	1865	2660	2640.23	16.66	0	-4108	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2194	-1.92	0.64	12	0.04	-1369.00	4110.00	4500	20231228	-41.44	2585	20240909	1.93	4310	-38.86	20240102	2585	1.93	20240909	4500	-41.44	20231228	2585	1.93	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
8	20240930	100748	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-15	5	-0.56	33602590	12649	17.56	2695	2700	2640	3455	1865	2660	2656.54	16.66	0	-4208	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2203	-1.93	0.64	12	0.02	-1369.00	4110.00	4500	20231228	-41.22	2585	20240909	2.32	4310	-38.63	20240102	2585	2.32	20240909	4500	-41.22	20231228	2585	2.32	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
9	20240930	090718	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	0	3	0.00	12656760	4755	6.60	2695	2700	2640	3455	1865	2660	2661.78	16.66	0	-3520	2816	2737	2696	2617	2576	2717	2597	4164	795	5000	1860	5	1	83274281	2215	-1.94	0.65	12	0.01	-1369.00	4110.00	4500	20231228	-40.89	2585	20240909	2.90	4310	-38.28	20240102	2585	2.90	20240909	4500	-40.89	20231228	2585	2.90	20240909	0.00	N	097230	5000	4163 억		13871389	N	N	14	N	00	N
10	20240927	160751	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	-75	5	-2.74	190361495	70919	74.42	2760	2775	2655	3555	1915	2735	2684.21	16.70	0	-30496	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2215	-1.94	0.65	12	0.09	-1369.00	4110.00	4500	20231228	-40.89	2585	20240909	2.90	4310	-38.28	20240102	2585	2.90	20240909	4500	-40.89	20231228	2585	2.90	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	14	N	00	N
11	20240927	150756	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-70	5	-2.56	177289935	66007	69.26	2760	2775	2655	3555	1915	2735	2685.93	16.70	0	-29453	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2219	-1.95	0.65	12	0.08	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
12	20240927	140803	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-70	5	-2.56	134318370	49865	52.33	2760	2775	2660	3555	1915	2735	2693.64	16.70	0	-23202	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2219	-1.95	0.65	12	0.06	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
13	20240927	130755	57	100.00	KOSPI		건설업	N	N	N	N		N	2690	-45	5	-1.65	94499600	34978	36.70	2760	2775	2680	3555	1915	2735	2701.69	16.70	0	-15365	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2240	-1.96	0.65	12	0.04	-1369.00	4110.00	4500	20231228	-40.22	2585	20240909	4.06	4310	-37.59	20240102	2585	4.06	20240909	4500	-40.22	20231228	2585	4.06	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
14	20240927	120751	57	100.00	KOSPI		건설업	N	N	N	N		N	2690	-45	5	-1.65	68953895	25482	26.74	2760	2775	2690	3555	1915	2735	2705.98	16.70	0	-11795	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2240	-1.96	0.65	12	0.03	-1369.00	4110.00	4500	20231228	-40.22	2585	20240909	4.06	4310	-37.59	20240102	2585	4.06	20240909	4500	-40.22	20231228	2585	4.06	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
15	20240927	110755	57	100.00	KOSPI		건설업	N	N	N	N		N	2695	-40	5	-1.46	56789155	20969	22.00	2760	2775	2690	3555	1915	2735	2708.24	16.70	0	-8741	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2244	-1.97	0.66	12	0.03	-1369.00	4110.00	4500	20231228	-40.11	2585	20240909	4.26	4310	-37.47	20240102	2585	4.26	20240909	4500	-40.11	20231228	2585	4.26	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
16	20240927	100754	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-20	5	-0.73	17552955	6461	6.78	2760	2775	2700	3555	1915	2735	2716.76	16.70	0	-1338	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2261	-1.98	0.66	12	0.01	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
17	20240927	090756	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	0	3	0.00	2332080	851	0.89	2760	2775	2705	3555	1915	2735	2740.40	16.70	0	-176	2951	2842	2771	2662	2591	2897	2717	4164	820	5000	1910	5	1	83274281	2278	-2.00	0.67	12	0.00	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13902841	N	N	4	N	00	N
18	20240926	160740	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	35	2	1.30	260480880	95295	232.14	2730	2880	2700	3510	1890	2700	2733.42	16.67	0	14794	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2278	-2.00	0.67	12	0.11	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	4	N	00	N
19	20240926	150742	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	40	2	1.48	252676960	92449	225.21	2730	2880	2700	3510	1890	2700	2733.15	16.67	0	15304	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2282	-2.00	0.67	12	0.11	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
20	20240926	140751	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	35	2	1.30	218471210	79936	194.72	2730	2880	2700	3510	1890	2700	2733.08	16.67	0	18470	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2278	-2.00	0.67	12	0.10	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
21	20240926	130748	57	100.00	KOSPI		건설업	N	N	N	N		N	2725	25	2	0.93	204117570	74681	181.92	2730	2880	2700	3510	1890	2700	2733.19	16.67	0	18172	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2269	-1.99	0.66	12	0.09	-1369.00	4110.00	4500	20231228	-39.44	2585	20240909	5.42	4310	-36.77	20240102	2585	5.42	20240909	4500	-39.44	20231228	2585	5.42	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
22	20240926	120751	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	20	2	0.74	132663600	48421	117.95	2730	2880	2700	3510	1890	2700	2739.79	16.67	0	-530	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2265	-1.99	0.66	12	0.06	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
23	20240926	110749	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	35	2	1.30	111315960	40560	98.80	2730	2880	2700	3510	1890	2700	2744.48	16.67	0	-731	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2278	-2.00	0.67	12	0.05	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
24	20240926	100751	57	100.00	KOSPI		건설업	N	N	N	N		N	2755	55	2	2.04	78783735	28579	69.62	2730	2880	2700	3510	1890	2700	2756.70	16.67	0	-4290	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2294	-2.01	0.67	12	0.03	-1369.00	4110.00	4500	20231228	-38.78	2585	20240909	6.58	4310	-36.08	20240102	2585	6.58	20240909	4500	-38.78	20231228	2585	6.58	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
25	20240926	090748	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	15	2	0.56	1203405	441	1.07	2730	2785	2710	3510	1890	2700	2728.81	16.67	0	17	2786	2742	2711	2667	2636	2727	2652	4164	810	5000	1890	5	1	83274281	2261	-1.98	0.66	12	0.00	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13884958	N	N	0	N	00	N
26	20240925	160740	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	-15	5	-0.55	111412440	41040	91.68	2750	2755	2680	3525	1905	2715	2715.52	16.69	0	-4505	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2248	-1.97	0.66	12	0.05	-1369.00	4110.00	4500	20231228	-40.00	2585	20240909	4.45	4310	-37.35	20240102	2585	4.45	20240909	4500	-40.00	20231228	2585	4.45	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
27	20240925	150746	57	100.00	KOSPI		건설업	N	N	N	N		N	2690	-25	5	-0.92	90953345	33462	74.76	2750	2755	2680	3525	1905	2715	2718.11	16.69	0	-5897	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2240	-1.96	0.65	12	0.04	-1369.00	4110.00	4500	20231228	-40.22	2585	20240909	4.06	4310	-37.59	20240102	2585	4.06	20240909	4500	-40.22	20231228	2585	4.06	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
28	20240925	140748	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	5	2	0.18	48089200	17599	39.32	2750	2755	2715	3525	1905	2715	2732.50	16.69	0	-732	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2265	-1.99	0.66	12	0.02	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
29	20240925	130746	57	100.00	KOSPI		건설업	N	N	N	N		N	2725	10	2	0.37	40911450	14965	33.43	2750	2755	2715	3525	1905	2715	2733.81	16.69	0	-682	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2269	-1.99	0.66	12	0.02	-1369.00	4110.00	4500	20231228	-39.44	2585	20240909	5.42	4310	-36.77	20240102	2585	5.42	20240909	4500	-39.44	20231228	2585	5.42	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
30	20240925	120747	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	25	2	0.92	36486680	13346	29.82	2750	2755	2715	3525	1905	2715	2733.90	16.69	0	-354	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2282	-2.00	0.67	12	0.02	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
31	20240925	110744	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	20	2	0.74	34245400	12526	27.98	2750	2755	2715	3525	1905	2715	2733.95	16.69	0	-128	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2278	-2.00	0.67	12	0.02	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
32	20240925	100746	57	100.00	KOSPI		건설업	N	N	N	N		N	2730	15	2	0.55	17036155	6241	13.94	2750	2750	2715	3525	1905	2715	2729.72	16.69	0	1078	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2273	-1.99	0.66	12	0.01	-1369.00	4110.00	4500	20231228	-39.33	2585	20240909	5.61	4310	-36.66	20240102	2585	5.61	20240909	4500	-39.33	20231228	2585	5.61	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
33	20240925	090749	57	100.00	KOSPI		건설업	N	N	N	N		N	2730	15	2	0.55	6349270	2328	5.20	2750	2750	2715	3525	1905	2715	2727.35	16.69	0	356	2818	2766	2723	2671	2628	2745	2650	4164	810	5000	1900	5	1	83274281	2273	-1.99	0.66	12	0.00	-1369.00	4110.00	4500	20231228	-39.33	2585	20240909	5.61	4310	-36.66	20240102	2585	5.61	20240909	4500	-39.33	20231228	2585	5.61	20240909	0.00	N	097230	5000	4163 억		13894861	N	N	0	N	00	N
34	20240924	160740	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-20	5	-0.73	120938335	44538	63.39	2775	2775	2680	3555	1915	2735	2715.40	16.70	0	-13050	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2261	-1.98	0.66	12	0.05	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
35	20240924	150742	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-20	5	-0.73	116574980	42933	61.11	2775	2775	2680	3555	1915	2735	2715.28	16.70	0	-12386	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2261	-1.98	0.66	12	0.05	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
36	20240924	140737	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	-35	5	-1.28	90614465	33336	47.45	2775	2775	2680	3555	1915	2735	2718.22	16.70	0	-9913	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2248	-1.97	0.66	12	0.04	-1369.00	4110.00	4500	20231228	-40.00	2585	20240909	4.45	4310	-37.35	20240102	2585	4.45	20240909	4500	-40.00	20231228	2585	4.45	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
37	20240924	130740	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-20	5	-0.73	61345635	22498	32.02	2775	2775	2700	3555	1915	2735	2726.72	16.70	0	-7893	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2261	-1.98	0.66	12	0.03	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
38	20240924	120734	57	100.00	KOSPI		건설업	N	N	N	N		N	2710	-25	5	-0.91	59366710	21769	30.99	2775	2775	2700	3555	1915	2735	2727.12	16.70	0	-7214	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2257	-1.98	0.66	12	0.03	-1369.00	4110.00	4500	20231228	-39.78	2585	20240909	4.84	4310	-37.12	20240102	2585	4.84	20240909	4500	-39.78	20231228	2585	4.84	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
39	20240924	110741	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-20	5	-0.73	37808195	13822	19.67	2775	2775	2715	3555	1915	2735	2735.36	16.70	0	-6160	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2261	-1.98	0.66	12	0.02	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
40	20240924	100740	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	5	2	0.18	21801965	7957	11.33	2775	2775	2730	3555	1915	2735	2739.97	16.70	0	-2554	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2282	-2.00	0.67	12	0.01	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
41	20240924	090742	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	5	2	0.18	2760450	1003	1.43	2775	2775	2735	3555	1915	2735	2752.19	16.70	0	-866	2835	2785	2740	2690	2645	2810	2715	4164	820	5000	1910	5	1	83274281	2282	-2.00	0.67	12	0.00	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13908368	N	N	1	N	00	N
42	20240923	160737	57	100.00	KOSPI		건설업	N	N	N	N		N	2735	60	2	2.24	192672535	70150	18.86	2710	2790	2695	3475	1875	2675	2746.58	16.70	0	-3637	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2278	-2.00	0.67	12	0.08	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	1	N	00	N
43	20240923	150740	57	100.00	KOSPI		건설업	N	N	N	N		N	2725	50	2	1.87	191014265	69543	18.69	2710	2790	2695	3475	1875	2675	2746.71	16.70	0	-3633	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2269	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.44	2585	20240909	5.42	4310	-36.77	20240102	2585	5.42	20240909	4500	-39.44	20231228	2585	5.42	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
44	20240923	140745	57	100.00	KOSPI		건설업	N	N	N	N		N	2725	50	2	1.87	186166660	67766	18.22	2710	2790	2695	3475	1875	2675	2747.20	16.70	0	-3123	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2269	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.44	2585	20240909	5.42	4310	-36.77	20240102	2585	5.42	20240909	4500	-39.44	20231228	2585	5.42	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
45	20240923	130739	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	45	2	1.68	183735450	66873	17.98	2710	2790	2695	3475	1875	2675	2747.53	16.70	0	-3148	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2265	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
46	20240923	120739	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	45	2	1.68	178709640	65023	17.48	2710	2790	2695	3475	1875	2675	2748.41	16.70	0	-3147	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2265	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
47	20240923	110740	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	45	2	1.68	173978575	63288	17.01	2710	2790	2695	3475	1875	2675	2749.00	16.70	0	-2811	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2265	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
48	20240923	100739	57	100.00	KOSPI		건설업	N	N	N	N		N	2755	80	2	2.99	137156715	49787	13.38	2710	2790	2695	3475	1875	2675	2754.87	16.70	0	-7727	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2294	-2.01	0.67	12	0.06	-1369.00	4110.00	4500	20231228	-38.78	2585	20240909	6.58	4310	-36.08	20240102	2585	6.58	20240909	4500	-38.78	20231228	2585	6.58	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
49	20240923	090739	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	45	2	1.68	16013350	5882	1.58	2710	2735	2700	3475	1875	2675	2722.43	16.70	0	-1288	2881	2777	2726	2622	2571	2752	2597	4164	800	5000	1870	5	1	83274281	2265	-1.99	0.66	12	0.01	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13910847	N	N	0	N	00	N
50	20240913	160701	57	100.00	KOSPI		건설업	N	N	N	N		N	2770	70	2	2.59	83845620	30628	63.40	2680	2800	2680	3510	1890	2700	2737.28	16.78	0	-2687	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2307	-2.02	0.67	12	0.04	-1369.00	4110.00	4500	20231228	-38.44	2585	20240909	7.16	4310	-35.73	20240102	2585	7.16	20240909	4500	-38.44	20231228	2585	7.16	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	6	N	00	N
51	20240913	150709	57	100.00	KOSPI		건설업	N	N	N	N		N	2760	60	2	2.22	74324440	27185	56.27	2680	2800	2680	3510	1890	2700	2734.02	16.78	0	-2552	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2298	-2.02	0.67	12	0.03	-1369.00	4110.00	4500	20231228	-38.67	2585	20240909	6.77	4310	-35.96	20240102	2585	6.77	20240909	4500	-38.67	20231228	2585	6.77	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
52	20240913	140711	57	100.00	KOSPI		건설업	N	N	N	N		N	2745	45	2	1.67	62416120	22863	47.33	2680	2800	2680	3510	1890	2700	2730.01	16.78	0	-1387	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2286	-2.01	0.67	12	0.03	-1369.00	4110.00	4500	20231228	-39.00	2585	20240909	6.19	4310	-36.31	20240102	2585	6.19	20240909	4500	-39.00	20231228	2585	6.19	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
53	20240913	130707	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	40	2	1.48	57714470	21150	43.78	2680	2800	2680	3510	1890	2700	2728.82	16.78	0	-1131	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2282	-2.00	0.67	12	0.03	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
54	20240913	120708	57	100.00	KOSPI		건설업	N	N	N	N		N	2740	40	2	1.48	56560355	20729	42.91	2680	2800	2680	3510	1890	2700	2728.56	16.78	0	-1179	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2282	-2.00	0.67	12	0.02	-1369.00	4110.00	4500	20231228	-39.11	2585	20240909	6.00	4310	-36.43	20240102	2585	6.00	20240909	4500	-39.11	20231228	2585	6.00	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
55	20240913	110707	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	20	2	0.74	51397790	18834	38.99	2680	2800	2680	3510	1890	2700	2728.99	16.78	0	-1178	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2265	-1.99	0.66	12	0.02	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
56	20240913	100711	57	100.00	KOSPI		건설업	N	N	N	N		N	2760	60	2	2.22	40896110	14998	31.05	2680	2800	2680	3510	1890	2700	2726.77	16.78	0	-2911	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2298	-2.02	0.67	12	0.02	-1369.00	4110.00	4500	20231228	-38.67	2585	20240909	6.77	4310	-35.96	20240102	2585	6.77	20240909	4500	-38.67	20231228	2585	6.77	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
57	20240913	090712	57	100.00	KOSPI		건설업	N	N	N	N		N	2730	30	2	1.11	7019675	2592	5.37	2680	2800	2680	3510	1890	2700	2708.21	16.78	0	637	2793	2746	2703	2656	2613	2770	2680	4164	810	5000	1890	5	1	83274281	2273	-1.99	0.66	12	0.00	-1369.00	4110.00	4500	20231228	-39.33	2585	20240909	5.61	4310	-36.66	20240102	2585	5.61	20240909	4500	-39.33	20231228	2585	5.61	20240909	0.00	N	097230	5000	4163 억		13976749	N	N	12	N	00	N
58	20240912	160658	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	45	2	1.69	129842560	48309	57.49	2660	2750	2660	3450	1860	2655	2687.73	16.77	0	6588	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2248	-1.97	0.66	12	0.06	-1369.00	4110.00	4500	20231228	-40.00	2585	20240909	4.45	4310	-37.35	20240102	2585	4.45	20240909	4500	-40.00	20231228	2585	4.45	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	12	N	00	N
59	20240912	150706	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	65	2	2.45	128294310	47736	56.81	2660	2750	2660	3450	1860	2655	2687.58	16.77	0	6485	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2265	-1.99	0.66	12	0.06	-1369.00	4110.00	4500	20231228	-39.56	2585	20240909	5.22	4310	-36.89	20240102	2585	5.22	20240909	4500	-39.56	20231228	2585	5.22	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
60	20240912	140709	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	45	2	1.69	102368600	38106	45.35	2660	2750	2660	3450	1860	2655	2686.42	16.77	0	1014	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2248	-1.97	0.66	12	0.05	-1369.00	4110.00	4500	20231228	-40.00	2585	20240909	4.45	4310	-37.35	20240102	2585	4.45	20240909	4500	-40.00	20231228	2585	4.45	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
61	20240912	130705	57	100.00	KOSPI		건설업	N	N	N	N		N	2695	40	2	1.51	97828655	36427	43.35	2660	2750	2660	3450	1860	2655	2685.61	16.77	0	1011	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2244	-1.97	0.66	12	0.04	-1369.00	4110.00	4500	20231228	-40.11	2585	20240909	4.26	4310	-37.47	20240102	2585	4.26	20240909	4500	-40.11	20231228	2585	4.26	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
62	20240912	120703	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	45	2	1.69	77237165	28735	34.20	2660	2750	2660	3450	1860	2655	2687.91	16.77	0	-3802	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2248	-1.97	0.66	12	0.03	-1369.00	4110.00	4500	20231228	-40.00	2585	20240909	4.45	4310	-37.35	20240102	2585	4.45	20240909	4500	-40.00	20231228	2585	4.45	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
63	20240912	110701	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	15	2	0.56	19157665	7132	8.49	2660	2750	2660	3450	1860	2655	2686.16	16.77	0	250	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2223	-1.95	0.65	12	0.01	-1369.00	4110.00	4500	20231228	-40.67	2585	20240909	3.29	4310	-38.05	20240102	2585	3.29	20240909	4500	-40.67	20231228	2585	3.29	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
64	20240912	100703	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	20	2	0.75	14926235	5546	6.60	2660	2750	2660	3450	1860	2655	2691.35	16.77	0	250	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2228	-1.95	0.65	12	0.01	-1369.00	4110.00	4500	20231228	-40.56	2585	20240909	3.48	4310	-37.94	20240102	2585	3.48	20240909	4500	-40.56	20231228	2585	3.48	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
65	20240912	090705	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	30	2	1.13	1717740	644	0.77	2660	2700	2660	3450	1860	2655	2667.30	16.77	0	162	2791	2722	2681	2612	2571	2702	2592	4164	795	5000	1850	5	1	83274281	2236	-1.96	0.65	12	0.00	-1369.00	4110.00	4500	20231228	-40.33	2585	20240909	3.87	4310	-37.70	20240102	2585	3.87	20240909	4500	-40.33	20231228	2585	3.87	20240909	0.00	N	097230	5000	4163 억		13962001	N	N	2	N	00	N
66	20240911	160649	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	15	2	0.57	223375040	83983	59.05	2720	2750	2640	3430	1850	2640	2659.77	16.80	0	-31617	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2211	-1.94	0.65	12	0.10	-1369.00	4110.00	4500	20231228	-41.00	2585	20240909	2.71	4310	-38.40	20240102	2585	2.71	20240909	4500	-41.00	20231228	2585	2.71	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	2	N	00	N
67	20240911	150654	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	25	2	0.95	218296915	82078	57.71	2720	2750	2640	3430	1850	2640	2659.63	16.80	0	-31827	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2219	-1.95	0.65	12	0.10	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
68	20240911	140653	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	35	2	1.33	194350320	73165	51.45	2720	2720	2640	3430	1850	2640	2656.33	16.80	0	-29967	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2228	-1.95	0.65	12	0.09	-1369.00	4110.00	4500	20231228	-40.56	2585	20240909	3.48	4310	-37.94	20240102	2585	3.48	20240909	4500	-40.56	20231228	2585	3.48	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
69	20240911	130652	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	25	2	0.95	182861305	68861	48.42	2720	2720	2640	3430	1850	2640	2655.51	16.80	0	-28392	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2219	-1.95	0.65	12	0.08	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
70	20240911	120657	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	45	2	1.70	176461215	66469	46.74	2720	2720	2640	3430	1850	2640	2654.79	16.80	0	-28181	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2236	-1.96	0.65	12	0.08	-1369.00	4110.00	4500	20231228	-40.33	2585	20240909	3.87	4310	-37.70	20240102	2585	3.87	20240909	4500	-40.33	20231228	2585	3.87	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
71	20240911	110647	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	25	2	0.95	173569005	65391	45.98	2720	2720	2640	3430	1850	2640	2654.33	16.80	0	-27869	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2219	-1.95	0.65	12	0.08	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
72	20240911	100646	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	20	2	0.76	27710570	10437	7.34	2720	2720	2640	3430	1850	2640	2655.03	16.80	0	5450	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2215	-1.94	0.65	12	0.01	-1369.00	4110.00	4500	20231228	-40.89	2585	20240909	2.90	4310	-38.28	20240102	2585	2.90	20240909	4500	-40.89	20231228	2585	2.90	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
73	20240911	090659	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	20	2	0.76	2310270	868	0.61	2720	2720	2640	3430	1850	2640	2661.60	16.80	0	360	2850	2745	2690	2585	2530	2717	2557	4164	790	5000	1840	5	1	83274281	2215	-1.94	0.65	12	0.00	-1369.00	4110.00	4500	20231228	-40.89	2585	20240909	2.90	4310	-38.28	20240102	2585	2.90	20240909	4500	-40.89	20231228	2585	2.90	20240909	0.00	N	097230	5000	4163 억		13991013	N	N	0	N	00	N
74	20240910	160650	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-65	5	-2.40	381310440	142192	178.25	2705	2795	2635	3515	1895	2705	2681.67	16.80	0	8374	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2198	-1.93	0.64	12	0.17	-1369.00	4110.00	4500	20231228	-41.33	2585	20240909	2.13	4310	-38.75	20240102	2585	2.13	20240909	4500	-41.33	20231228	2585	2.13	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
75	20240910	150654	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	-35	5	-1.29	371013390	138302	173.37	2705	2795	2635	3515	1895	2705	2682.63	16.80	0	9694	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2223	-1.95	0.65	12	0.17	-1369.00	4110.00	4500	20231228	-40.67	2585	20240909	3.29	4310	-38.05	20240102	2585	3.29	20240909	4500	-40.67	20231228	2585	3.29	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
76	20240910	140650	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-40	5	-1.48	361109305	134579	168.71	2705	2795	2635	3515	1895	2705	2683.25	16.80	0	11445	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2219	-1.95	0.65	12	0.16	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
77	20240910	130649	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	-25	5	-0.92	231202110	85616	107.33	2705	2795	2670	3515	1895	2705	2700.45	16.80	0	12501	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2232	-1.96	0.65	12	0.10	-1369.00	4110.00	4500	20231228	-40.44	2585	20240909	3.68	4310	-37.82	20240102	2585	3.68	20240909	4500	-40.44	20231228	2585	3.68	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
78	20240910	120649	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	-25	5	-0.92	229216230	84875	106.40	2705	2795	2670	3515	1895	2705	2700.63	16.80	0	13048	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2232	-1.96	0.65	12	0.10	-1369.00	4110.00	4500	20231228	-40.44	2585	20240909	3.68	4310	-37.82	20240102	2585	3.68	20240909	4500	-40.44	20231228	2585	3.68	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
79	20240910	110648	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	-20	5	-0.74	217667705	80564	100.99	2705	2795	2670	3515	1895	2705	2701.80	16.80	0	13579	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2236	-1.96	0.65	12	0.10	-1369.00	4110.00	4500	20231228	-40.33	2585	20240909	3.87	4310	-37.70	20240102	2585	3.87	20240909	4500	-40.33	20231228	2585	3.87	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
80	20240910	100652	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	10	2	0.37	146590565	54178	67.92	2705	2795	2670	3515	1895	2705	2705.72	16.80	0	11353	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2261	-1.98	0.66	12	0.07	-1369.00	4110.00	4500	20231228	-39.67	2585	20240909	5.03	4310	-37.01	20240102	2585	5.03	20240909	4500	-39.67	20231228	2585	5.03	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
81	20240910	090649	57	100.00	KOSPI		건설업	N	N	N	N		N	2705	0	3	0.00	2574855	945	1.18	2705	2770	2705	3515	1895	2705	2724.71	16.80	0	68	3071	2887	2736	2552	2401	2980	2645	4164	810	5000	1890	5	1	83274281	2253	-1.98	0.66	12	0.00	-1369.00	4110.00	4500	20231228	-39.89	2585	20240909	4.64	4310	-37.24	20240102	2585	4.64	20240909	4500	-39.89	20231228	2585	4.64	20240909	0.00	N	097230	5000	4163 억		13987732	N	N	0	N	00	N
82	20240909	160637	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2705	-5	5	-0.18	213455190	79764	92.81	2670	2920	2585	3520	1900	2710	2676.08	16.80	0	-3819	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2253	-1.98	0.66	12	0.10	-1369.00	4110.00	4500	20231228	-39.89	2585	20240909	4.64	4310	-37.24	20240102	2585	4.64	20240909	4500	-39.89	20231228	2585	4.64	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
83	20240909	150642	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2735	25	2	0.92	192510075	72327	84.16	2670	2790	2585	3520	1900	2710	2661.66	16.80	0	-1677	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2278	-2.00	0.67	12	0.09	-1369.00	4110.00	4500	20231228	-39.22	2585	20240909	5.80	4310	-36.54	20240102	2585	5.80	20240909	4500	-39.22	20231228	2585	5.80	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
84	20240909	140645	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2685	-25	5	-0.92	173116330	65220	75.89	2670	2755	2585	3520	1900	2710	2654.34	16.80	0	-848	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2236	-1.96	0.65	12	0.08	-1369.00	4110.00	4500	20231228	-40.33	2585	20240909	3.87	4310	-37.70	20240102	2585	3.87	20240909	4500	-40.33	20231228	2585	3.87	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
85	20240909	130642	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2695	-15	5	-0.55	155187910	58539	68.11	2670	2755	2585	3520	1900	2710	2651.02	16.80	0	-2190	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2244	-1.97	0.66	12	0.07	-1369.00	4110.00	4500	20231228	-40.11	2585	20240909	4.26	4310	-37.47	20240102	2585	4.26	20240909	4500	-40.11	20231228	2585	4.26	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
86	20240909	120639	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2690	-20	5	-0.74	148426470	56038	65.20	2670	2710	2585	3520	1900	2710	2648.68	16.80	0	-435	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2240	-1.96	0.65	12	0.07	-1369.00	4110.00	4500	20231228	-40.22	2585	20240909	4.06	4310	-37.59	20240102	2585	4.06	20240909	4500	-40.22	20231228	2585	4.06	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
87	20240909	110639	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2665	-45	5	-1.66	130819400	49484	57.58	2670	2700	2585	3520	1900	2710	2643.67	16.80	0	3627	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2219	-1.95	0.65	12	0.06	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
88	20240909	100644	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2665	-45	5	-1.66	111063185	42080	48.96	2670	2700	2585	3520	1900	2710	2639.33	16.80	0	7062	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2219	-1.95	0.65	12	0.05	-1369.00	4110.00	4500	20231228	-40.78	2585	20240909	3.09	4310	-38.17	20240102	2585	3.09	20240909	4500	-40.78	20231228	2585	3.09	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
89	20240909	090637	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2610	-100	5	-3.69	31507205	12014	13.98	2670	2670	2585	3520	1900	2710	2622.54	16.80	0	5048	2876	2792	2746	2662	2616	2770	2640	4164	810	5000	1890	5	1	83274281	2173	-1.91	0.64	12	0.01	-1369.00	4110.00	4500	20231228	-42.00	2585	20240909	0.97	4310	-39.44	20240102	2585	0.97	20240909	4500	-42.00	20231228	2585	0.97	20240909	0.00	N	097230	5000	4163 억		13989622	N	N	1	N	00	N
90	20240906	160630	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2710	-75	5	-2.69	233893755	85924	162.84	2780	2830	2700	3620	1950	2785	2722.10	16.79	0	-2728	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2257	-1.98	0.66	12	0.10	-1369.00	4110.00	4500	20231228	-39.78	2700	20240906	0.37	4310	-37.12	20240102	2700	0.37	20240906	4500	-39.78	20231228	2700	0.37	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	1	N	00	N
91	20240906	150640	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2730	-55	5	-1.97	232249015	85320	161.70	2780	2830	2700	3620	1950	2785	2722.09	16.79	0	-2644	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2273	-1.99	0.66	12	0.10	-1369.00	4110.00	4500	20231228	-39.33	2700	20240906	1.11	4310	-36.66	20240102	2700	1.11	20240906	4500	-39.33	20231228	2700	1.11	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
92	20240906	140644	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2720	-65	5	-2.33	219313025	80554	152.67	2780	2830	2700	3620	1950	2785	2722.56	16.79	0	-1718	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2265	-1.99	0.66	12	0.10	-1369.00	4110.00	4500	20231228	-39.56	2700	20240906	0.74	4310	-36.89	20240102	2700	0.74	20240906	4500	-39.56	20231228	2700	0.74	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
93	20240906	130640	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2720	-65	5	-2.33	185663365	68170	129.20	2780	2830	2700	3620	1950	2785	2723.53	16.79	0	-1858	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2265	-1.99	0.66	12	0.08	-1369.00	4110.00	4500	20231228	-39.56	2700	20240906	0.74	4310	-36.89	20240102	2700	0.74	20240906	4500	-39.56	20231228	2700	0.74	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
94	20240906	120641	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2720	-65	5	-2.33	170135990	62454	118.36	2780	2830	2700	3620	1950	2785	2724.18	16.79	0	-1411	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2265	-1.99	0.66	12	0.07	-1369.00	4110.00	4500	20231228	-39.56	2700	20240906	0.74	4310	-36.89	20240102	2700	0.74	20240906	4500	-39.56	20231228	2700	0.74	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
95	20240906	110643	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	2725	-60	5	-2.15	137638415	50501	95.71	2780	2830	2700	3620	1950	2785	2725.46	16.79	0	-5606	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2269	-1.99	0.66	12	0.06	-1369.00	4110.00	4500	20231228	-39.44	2700	20240906	0.93	4310	-36.77	20240102	2700	0.93	20240906	4500	-39.44	20231228	2700	0.93	20240906	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
96	20240906	100637	57	100.00	KOSPI		건설업	N	N	N	N		N	2750	-35	5	-1.26	48037905	17589	33.33	2780	2780	2715	3620	1950	2785	2731.13	16.79	0	-604	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2290	-2.01	0.67	12	0.02	-1369.00	4110.00	4500	20231228	-38.89	2700	20240805	1.85	4310	-36.19	20240102	2700	1.85	20240805	4500	-38.89	20231228	2700	1.85	20240805	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
97	20240906	090642	57	100.00	KOSPI		건설업	N	N	N	N		N	2765	-20	5	-0.72	1255260	453	0.86	2780	2780	2765	3620	1950	2785	2770.99	16.79	0	-18	2938	2861	2808	2731	2678	2835	2705	4164	835	5000	1940	5	1	83274281	2303	-2.02	0.67	12	0.00	-1369.00	4110.00	4500	20231228	-38.56	2700	20240805	2.41	4310	-35.85	20240102	2700	2.41	20240805	4500	-38.56	20231228	2700	2.41	20240805	0.00	N	097230	5000	4163 억		13985660	N	N	9	N	00	N
98	20240905	160630	57	100.00	KOSPI		건설업	N	N	N	N		N	2785	-25	5	-0.89	145575480	52064	47.29	2820	2885	2755	3650	1970	2810	2796.09	16.80	0	-6915	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2319	-2.03	0.68	12	0.06	-1369.00	4110.00	4500	20231228	-38.11	2700	20240805	3.15	4310	-35.38	20240102	2700	3.15	20240805	4500	-38.11	20231228	2700	3.15	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	9	N	00	N
99	20240905	150640	57	100.00	KOSPI		건설업	N	N	N	N		N	2790	-20	5	-0.71	141773475	50700	46.05	2820	2885	2755	3650	1970	2810	2796.32	16.80	0	-6023	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2323	-2.04	0.68	12	0.06	-1369.00	4110.00	4500	20231228	-38.00	2700	20240805	3.33	4310	-35.27	20240102	2700	3.33	20240805	4500	-38.00	20231228	2700	3.33	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
100	20240905	140636	57	100.00	KOSPI		건설업	N	N	N	N		N	2770	-40	5	-1.42	112526915	40214	36.52	2820	2885	2755	3650	1970	2810	2798.20	16.80	0	-4422	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2307	-2.02	0.67	12	0.05	-1369.00	4110.00	4500	20231228	-38.44	2700	20240805	2.59	4310	-35.73	20240102	2700	2.59	20240805	4500	-38.44	20231228	2700	2.59	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
101	20240905	130640	57	100.00	KOSPI		건설업	N	N	N	N		N	2805	-5	5	-0.18	69803360	24829	22.55	2820	2885	2780	3650	1970	2810	2811.36	16.80	0	-3590	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2336	-2.05	0.68	12	0.03	-1369.00	4110.00	4500	20231228	-37.67	2700	20240805	3.89	4310	-34.92	20240102	2700	3.89	20240805	4500	-37.67	20231228	2700	3.89	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
102	20240905	120636	57	100.00	KOSPI		건설업	N	N	N	N		N	2810	0	3	0.00	31587010	11143	10.12	2820	2885	2800	3650	1970	2810	2834.70	16.80	0	-1576	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2340	-2.05	0.68	12	0.01	-1369.00	4110.00	4500	20231228	-37.56	2700	20240805	4.07	4310	-34.80	20240102	2700	4.07	20240805	4500	-37.56	20231228	2700	4.07	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
103	20240905	110633	57	100.00	KOSPI		건설업	N	N	N	N		N	2825	15	2	0.53	22571470	7935	7.21	2820	2885	2820	3650	1970	2810	2844.55	16.80	0	-1366	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2352	-2.06	0.69	12	0.01	-1369.00	4110.00	4500	20231228	-37.22	2700	20240805	4.63	4310	-34.45	20240102	2700	4.63	20240805	4500	-37.22	20231228	2700	4.63	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
104	20240905	100634	57	100.00	KOSPI		건설업	N	N	N	N		N	2855	45	2	1.60	11018725	3866	3.51	2820	2885	2820	3650	1970	2810	2850.16	16.80	0	-745	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2377	-2.09	0.69	12	0.00	-1369.00	4110.00	4500	20231228	-36.56	2700	20240805	5.74	4310	-33.76	20240102	2700	5.74	20240805	4500	-36.56	20231228	2700	5.74	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
105	20240905	090640	57	100.00	KOSPI		건설업	N	N	N	N		N	2860	50	2	1.78	700365	246	0.22	2820	2885	2820	3650	1970	2810	2847.01	16.80	0	-18	3010	2910	2860	2760	2710	2885	2735	4164	840	5000	1960	5	1	83274281	2382	-2.09	0.70	12	0.00	-1369.00	4110.00	4500	20231228	-36.44	2700	20240805	5.93	4310	-33.64	20240102	2700	5.93	20240805	4500	-36.44	20231228	2700	5.93	20240805	0.00	N	097230	5000	4163 억		13991229	N	N	23	N	00	N
106	20240904	160624	57	100.00	KOSPI		건설업	N	N	N	N		N	2810	-155	5	-5.23	311832980	109100	245.98	2960	2960	2810	3850	2080	2965	2858.23	16.84	0	-22213	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2340	-2.05	0.68	12	0.13	-1369.00	4110.00	4500	20231228	-37.56	2700	20240805	4.07	4310	-34.80	20240102	2700	4.07	20240805	4500	-37.56	20231228	2700	4.07	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
107	20240904	150629	57	100.00	KOSPI		건설업	N	N	N	N		N	2835	-130	5	-4.38	276132025	96438	217.43	2960	2960	2825	3850	2080	2965	2863.31	16.84	0	-12873	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2361	-2.07	0.69	12	0.12	-1369.00	4110.00	4500	20231228	-37.00	2700	20240805	5.00	4310	-34.22	20240102	2700	5.00	20240805	4500	-37.00	20231228	2700	5.00	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
108	20240904	140630	57	100.00	KOSPI		건설업	N	N	N	N		N	2845	-120	5	-4.05	210072540	73147	164.92	2960	2960	2830	3850	2080	2965	2871.92	16.84	0	-13016	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2369	-2.08	0.69	12	0.09	-1369.00	4110.00	4500	20231228	-36.78	2700	20240805	5.37	4310	-33.99	20240102	2700	5.37	20240805	4500	-36.78	20231228	2700	5.37	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
109	20240904	130630	57	100.00	KOSPI		건설업	N	N	N	N		N	2850	-115	5	-3.88	196937390	68533	154.51	2960	2960	2830	3850	2080	2965	2873.61	16.84	0	-10543	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2373	-2.08	0.69	12	0.08	-1369.00	4110.00	4500	20231228	-36.67	2700	20240805	5.56	4310	-33.87	20240102	2700	5.56	20240805	4500	-36.67	20231228	2700	5.56	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
110	20240904	120628	57	100.00	KOSPI		건설업	N	N	N	N		N	2875	-90	5	-3.04	96092905	33198	74.85	2960	2960	2860	3850	2080	2965	2894.54	16.84	0	-9563	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2394	-2.10	0.70	12	0.04	-1369.00	4110.00	4500	20231228	-36.11	2700	20240805	6.48	4310	-33.29	20240102	2700	6.48	20240805	4500	-36.11	20231228	2700	6.48	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
111	20240904	110625	57	100.00	KOSPI		건설업	N	N	N	N		N	2880	-85	5	-2.87	90249665	31169	70.27	2960	2960	2860	3850	2080	2965	2895.49	16.84	0	-8431	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2398	-2.10	0.70	12	0.04	-1369.00	4110.00	4500	20231228	-36.00	2700	20240805	6.67	4310	-33.18	20240102	2700	6.67	20240805	4500	-36.00	20231228	2700	6.67	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
112	20240904	100629	57	100.00	KOSPI		건설업	N	N	N	N		N	2865	-100	5	-3.37	65833185	22702	51.18	2960	2960	2860	3850	2080	2965	2899.88	16.84	0	-5522	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2386	-2.09	0.70	12	0.03	-1369.00	4110.00	4500	20231228	-36.33	2700	20240805	6.11	4310	-33.53	20240102	2700	6.11	20240805	4500	-36.33	20231228	2700	6.11	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
113	20240904	090628	57	100.00	KOSPI		건설업	N	N	N	N		N	2910	-55	5	-1.85	7389225	2520	5.68	2960	2960	2910	3850	2080	2965	2932.23	16.84	0	-539	3045	3005	2960	2920	2875	3025	2940	4164	885	5000	2070	5	1	83274281	2423	-2.13	0.71	12	0.00	-1369.00	4110.00	4500	20231228	-35.33	2700	20240805	7.78	4310	-32.48	20240102	2700	7.78	20240805	4500	-35.33	20231228	2700	7.78	20240805	0.00	N	097230	5000	4163 억		14022217	N	N	23	N	00	N
114	20240903	160620	57	100.00	KOSPI		건설업	N	N	N	N		N	2965	35	2	1.19	131094460	44342	163.32	2930	3000	2915	3805	2055	2930	2956.44	16.84	0	15913	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2469	-2.17	0.72	12	0.05	-1369.00	4110.00	4500	20231228	-34.11	2700	20240805	9.81	4310	-31.21	20240102	2700	9.81	20240805	4500	-34.11	20231228	2700	9.81	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	23	N	00	N
115	20240903	150624	57	100.00	KOSPI		건설업	N	N	N	N		N	2990	60	2	2.05	102600790	34802	128.18	2930	3000	2915	3805	2055	2930	2948.13	16.84	0	12027	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2490	-2.18	0.73	12	0.04	-1369.00	4110.00	4500	20231228	-33.56	2700	20240805	10.74	4310	-30.63	20240102	2700	10.74	20240805	4500	-33.56	20231228	2700	10.74	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
116	20240903	140626	57	100.00	KOSPI		건설업	N	N	N	N		N	2935	5	2	0.17	68927640	23488	86.51	2930	2975	2915	3805	2055	2930	2934.59	16.84	0	3029	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2444	-2.14	0.71	12	0.03	-1369.00	4110.00	4500	20231228	-34.78	2700	20240805	8.70	4310	-31.90	20240102	2700	8.70	20240805	4500	-34.78	20231228	2700	8.70	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
117	20240903	130625	57	100.00	KOSPI		건설업	N	N	N	N		N	2940	10	2	0.34	47426715	16172	59.57	2930	2975	2915	3805	2055	2930	2932.64	16.84	0	567	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2448	-2.15	0.72	12	0.02	-1369.00	4110.00	4500	20231228	-34.67	2700	20240805	8.89	4310	-31.79	20240102	2700	8.89	20240805	4500	-34.67	20231228	2700	8.89	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
118	20240903	120617	57	100.00	KOSPI		건설업	N	N	N	N		N	2930	0	3	0.00	39154640	13351	49.17	2930	2975	2915	3805	2055	2930	2932.71	16.84	0	524	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2440	-2.14	0.71	12	0.02	-1369.00	4110.00	4500	20231228	-34.89	2700	20240805	8.52	4310	-32.02	20240102	2700	8.52	20240805	4500	-34.89	20231228	2700	8.52	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
119	20240903	110616	57	100.00	KOSPI		건설업	N	N	N	N		N	2930	0	3	0.00	38186360	13021	47.96	2930	2975	2915	3805	2055	2930	2932.67	16.84	0	625	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2440	-2.14	0.71	12	0.02	-1369.00	4110.00	4500	20231228	-34.89	2700	20240805	8.52	4310	-32.02	20240102	2700	8.52	20240805	4500	-34.89	20231228	2700	8.52	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
120	20240903	100617	57	100.00	KOSPI		건설업	N	N	N	N		N	2920	-10	5	-0.34	23935830	8153	30.03	2930	2975	2915	3805	2055	2930	2935.83	16.84	0	1147	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2432	-2.13	0.71	12	0.01	-1369.00	4110.00	4500	20231228	-35.11	2700	20240805	8.15	4310	-32.25	20240102	2700	8.15	20240805	4500	-35.11	20231228	2700	8.15	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
121	20240903	090618	57	100.00	KOSPI		건설업	N	N	N	N		N	2920	-10	5	-0.34	3036855	1023	3.77	2930	2975	2915	3805	2055	2930	2968.58	16.84	0	-56	2976	2952	2911	2887	2846	2965	2900	4164	875	5000	2050	5	1	83274281	2432	-2.13	0.71	12	0.00	-1369.00	4110.00	4500	20231228	-35.11	2700	20240805	8.15	4310	-32.25	20240102	2700	8.15	20240805	4500	-35.11	20231228	2700	8.15	20240805	0.00	N	097230	5000	4163 억		14021405	N	N	6	N	00	N
122	20240902	160612	57	100.00	KOSPI		건설업	N	N	N	N		N	2930	30	2	1.03	78734585	27150	79.11	2900	2935	2870	3770	2030	2900	2899.56	16.85	0	-6021	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2440	-2.14	0.71	12	0.03	-1369.00	4110.00	4500	20231228	-34.89	2700	20240805	8.52	4310	-32.02	20240102	2700	8.52	20240805	4500	-34.89	20231228	2700	8.52	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	6	N	00	N
123	20240902	150622	57	100.00	KOSPI		건설업	N	N	N	N		N	2915	15	2	0.52	68140655	23524	68.55	2900	2920	2870	3770	2030	2900	2896.64	16.85	0	-5761	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2427	-2.13	0.71	12	0.03	-1369.00	4110.00	4500	20231228	-35.22	2700	20240805	7.96	4310	-32.37	20240102	2700	7.96	20240805	4500	-35.22	20231228	2700	7.96	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
124	20240902	140620	57	100.00	KOSPI		건설업	N	N	N	N		N	2900	0	3	0.00	54961255	18973	55.28	2900	2920	2870	3770	2030	2900	2896.81	16.85	0	-5302	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2415	-2.12	0.71	12	0.02	-1369.00	4110.00	4500	20231228	-35.56	2700	20240805	7.41	4310	-32.71	20240102	2700	7.41	20240805	4500	-35.56	20231228	2700	7.41	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
125	20240902	130616	57	100.00	KOSPI		건설업	N	N	N	N		N	2890	-10	5	-0.34	52314105	18059	52.62	2900	2920	2870	3770	2030	2900	2896.84	16.85	0	-5212	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2407	-2.11	0.70	12	0.02	-1369.00	4110.00	4500	20231228	-35.78	2700	20240805	7.04	4310	-32.95	20240102	2700	7.04	20240805	4500	-35.78	20231228	2700	7.04	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
126	20240902	120620	57	100.00	KOSPI		건설업	N	N	N	N		N	2905	5	2	0.17	48345390	16690	48.63	2900	2920	2870	3770	2030	2900	2896.67	16.85	0	-4978	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2419	-2.12	0.71	12	0.02	-1369.00	4110.00	4500	20231228	-35.44	2700	20240805	7.59	4310	-32.60	20240102	2700	7.59	20240805	4500	-35.44	20231228	2700	7.59	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
127	20240902	110615	57	100.00	KOSPI		건설업	N	N	N	N		N	2900	0	3	0.00	43131050	14890	43.39	2900	2920	2870	3770	2030	2900	2896.65	16.85	0	-4631	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2415	-2.12	0.71	12	0.02	-1369.00	4110.00	4500	20231228	-35.56	2700	20240805	7.41	4310	-32.71	20240102	2700	7.41	20240805	4500	-35.56	20231228	2700	7.41	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
128	20240902	100614	57	100.00	KOSPI		건설업	N	N	N	N		N	2895	-5	5	-0.17	21916535	7572	22.06	2900	2920	2870	3770	2030	2900	2894.42	16.85	0	-3997	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2411	-2.11	0.70	12	0.01	-1369.00	4110.00	4500	20231228	-35.67	2700	20240805	7.22	4310	-32.83	20240102	2700	7.22	20240805	4500	-35.67	20231228	2700	7.22	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N
129	20240902	090610	57	100.00	KOSPI		건설업	N	N	N	N		N	2905	5	2	0.17	5460740	1883	5.49	2900	2920	2900	3770	2030	2900	2900.02	16.85	0	-185	3003	2951	2923	2871	2843	2937	2857	4164	870	5000	2030	5	1	83274281	2419	-2.12	0.71	12	0.00	-1369.00	4110.00	4500	20231228	-35.44	2700	20240805	7.59	4310	-32.60	20240102	2700	7.59	20240805	4500	-35.44	20231228	2700	7.59	20240805	0.00	N	097230	5000	4163 억		14029723	N	N	9	N	00	N