KissMeData/475150/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161354	57	100.00	KOSPI		건설업	N	N	N	N		N	17300	-20	5	-0.12	5103887010	299158	81.05	17270	17370	16850	22500	12130	17320	17059.95	2.19	0	35335	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4858	0.00	0.00	12	1.07	0.00	0.00	33100	20240523	-47.73	9880	20240329	75.10	33100	-47.73	20240523	9880	75.10	20240329	33100	-47.73	20240523	9880	75.10	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
3	20240731	151413	57	100.00	KOSPI		건설업	N	N	N	N		N	17310	-10	5	-0.06	4923064740	288711	78.22	17270	17370	16850	22500	12130	17320	17051.88	2.19	0	34297	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4860	0.00	0.00	12	1.03	0.00	0.00	33100	20240523	-47.70	9880	20240329	75.20	33100	-47.70	20240523	9880	75.20	20240329	33100	-47.70	20240523	9880	75.20	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
4	20240731	141415	57	100.00	KOSPI		건설업	N	N	N	N		N	17110	-210	5	-1.21	4319067630	253720	68.74	17270	17300	16850	22500	12130	17320	17022.97	2.19	0	25367	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4804	0.00	0.00	12	0.90	0.00	0.00	33100	20240523	-48.31	9880	20240329	73.18	33100	-48.31	20240523	9880	73.18	20240329	33100	-48.31	20240523	9880	73.18	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
5	20240731	131408	57	100.00	KOSPI		건설업	N	N	N	N		N	17110	-210	5	-1.21	3934811870	231246	62.65	17270	17300	16850	22500	12130	17320	17015.70	2.19	0	16639	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4804	0.00	0.00	12	0.82	0.00	0.00	33100	20240523	-48.31	9880	20240329	73.18	33100	-48.31	20240523	9880	73.18	20240329	33100	-48.31	20240523	9880	73.18	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
6	20240731	121409	57	100.00	KOSPI		건설업	N	N	N	N		N	16970	-350	5	-2.02	3568392650	209815	56.84	17270	17300	16850	22500	12130	17320	17007.33	2.19	0	10309	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4765	0.00	0.00	12	0.75	0.00	0.00	33100	20240523	-48.73	9880	20240329	71.76	33100	-48.73	20240523	9880	71.76	20240329	33100	-48.73	20240523	9880	71.76	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
7	20240731	111409	57	100.00	KOSPI		건설업	N	N	N	N		N	16930	-390	5	-2.25	3065465270	180186	48.82	17270	17300	16850	22500	12130	17320	17012.78	2.19	0	7916	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4754	0.00	0.00	12	0.64	0.00	0.00	33100	20240523	-48.85	9880	20240329	71.36	33100	-48.85	20240523	9880	71.36	20240329	33100	-48.85	20240523	9880	71.36	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
8	20240731	101406	57	100.00	KOSPI		건설업	N	N	N	N		N	17150	-170	5	-0.98	2237240360	131581	35.65	17270	17300	16850	22500	12130	17320	17002.76	2.19	0	-442	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4815	0.00	0.00	12	0.47	0.00	0.00	33100	20240523	-48.19	9880	20240329	73.58	33100	-48.19	20240523	9880	73.58	20240329	33100	-48.19	20240523	9880	73.58	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
9	20240731	091404	57	100.00	KOSPI		건설업	N	N	N	N		N	17000	-320	5	-1.85	713166000	41718	11.30	17270	17300	16850	22500	12130	17320	17094.92	2.19	0	-441	18473	17896	17593	17016	16713	17745	16865	56	5180	200	12120	10	1	28078201	4773	0.00	0.00	12	0.15	0.00	0.00	33100	20240523	-48.64	9880	20240329	72.06	33100	-48.64	20240523	9880	72.06	20240329	33100	-48.64	20240523	9880	72.06	20240329	3.43	N	475150	200	56 억		614505	N	N	188	N	00	N
10	20240730	161330	57	100.00	KOSPI		건설업	N	N	N	N		N	17320	-610	5	-3.40	6331208810	361978	141.04	17990	18170	17290	23300	12560	17930	17490.87	2.28	0	-25226	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4863	0.00	0.00	12	1.29	0.00	0.00	33100	20240523	-47.67	9880	20240329	75.30	33100	-47.67	20240523	9880	75.30	20240329	33100	-47.67	20240523	9880	75.30	20240329	3.47	N	475150	200	56 억		641029	N	N	188	N	00	N
11	20240730	151400	57	100.00	KOSPI		건설업	N	N	N	N		N	17360	-570	5	-3.18	6157645980	351960	137.13	17990	18170	17290	23300	12560	17930	17495.24	2.28	0	-25087	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4874	0.00	0.00	12	1.25	0.00	0.00	33100	20240523	-47.55	9880	20240329	75.71	33100	-47.55	20240523	9880	75.71	20240329	33100	-47.55	20240523	9880	75.71	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
12	20240730	141341	57	100.00	KOSPI		건설업	N	N	N	N		N	17430	-500	5	-2.79	5510416730	314826	122.67	17990	18170	17290	23300	12560	17930	17502.99	2.28	0	-34859	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4894	0.00	0.00	12	1.12	0.00	0.00	33100	20240523	-47.34	9880	20240329	76.42	33100	-47.34	20240523	9880	76.42	20240329	33100	-47.34	20240523	9880	76.42	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
13	20240730	131347	57	100.00	KOSPI		건설업	N	N	N	N		N	17350	-580	5	-3.23	4491337420	256030	99.76	17990	18170	17300	23300	12560	17930	17542.16	2.28	0	-42069	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4872	0.00	0.00	12	0.91	0.00	0.00	33100	20240523	-47.58	9880	20240329	75.61	33100	-47.58	20240523	9880	75.61	20240329	33100	-47.58	20240523	9880	75.61	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
14	20240730	121338	57	100.00	KOSPI		건설업	N	N	N	N		N	17360	-570	5	-3.18	4097065630	233346	90.92	17990	18170	17300	23300	12560	17930	17557.82	2.28	0	-39067	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4874	0.00	0.00	12	0.83	0.00	0.00	33100	20240523	-47.55	9880	20240329	75.71	33100	-47.55	20240523	9880	75.71	20240329	33100	-47.55	20240523	9880	75.71	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
15	20240730	111347	57	100.00	KOSPI		건설업	N	N	N	N		N	17380	-550	5	-3.07	3609116300	205250	79.97	17990	18170	17300	23300	12560	17930	17583.92	2.28	0	-30767	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4880	0.00	0.00	12	0.73	0.00	0.00	33100	20240523	-47.49	9880	20240329	75.91	33100	-47.49	20240523	9880	75.91	20240329	33100	-47.49	20240523	9880	75.91	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
16	20240730	101353	57	100.00	KOSPI		건설업	N	N	N	N		N	17480	-450	5	-2.51	3055497000	173401	67.56	17990	18170	17300	23300	12560	17930	17620.90	2.28	0	-26825	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4908	0.00	0.00	12	0.62	0.00	0.00	33100	20240523	-47.19	9880	20240329	76.92	33100	-47.19	20240523	9880	76.92	20240329	33100	-47.19	20240523	9880	76.92	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
17	20240730	091405	57	100.00	KOSPI		건설업	N	N	N	N		N	17790	-140	5	-0.78	732118510	40752	15.88	17990	18170	17790	23300	12560	17930	17965.26	2.28	0	-3394	18530	18230	17970	17670	17410	18380	17820	56	5370	200	12550	10	1	28078201	4995	0.00	0.00	12	0.15	0.00	0.00	33100	20240523	-46.25	9880	20240329	80.06	33100	-46.25	20240523	9880	80.06	20240329	33100	-46.25	20240523	9880	80.06	20240329	3.47	N	475150	200	56 억		641029	N	N	190	N	00	N
18	20240729	161329	57	100.00	KOSPI		건설업	N	N	N	N		N	17930	200	2	1.13	4590887110	255122	55.79	17730	18270	17710	23000	12420	17730	17995.17	2.19	0	27005	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5034	0.00	0.00	12	0.91	0.00	0.00	33100	20240523	-45.83	9880	20240329	81.48	33100	-45.83	20240523	9880	81.48	20240329	33100	-45.83	20240523	9880	81.48	20240329	3.47	N	475150	200	56 억		613679	N	N	190	N	00	N
19	20240729	151349	57	100.00	KOSPI		건설업	N	N	N	N		N	17990	260	2	1.47	4415409200	245348	53.65	17730	18270	17710	23000	12420	17730	17996.66	2.19	0	26391	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5051	0.00	0.00	12	0.87	0.00	0.00	33100	20240523	-45.65	9880	20240329	82.09	33100	-45.65	20240523	9880	82.09	20240329	33100	-45.65	20240523	9880	82.09	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
20	20240729	141357	57	100.00	KOSPI		건설업	N	N	N	N		N	17970	240	2	1.35	3958328980	219898	48.08	17730	18270	17710	23000	12420	17730	18000.92	2.19	0	20327	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5046	0.00	0.00	12	0.78	0.00	0.00	33100	20240523	-45.71	9880	20240329	81.88	33100	-45.71	20240523	9880	81.88	20240329	33100	-45.71	20240523	9880	81.88	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
21	20240729	131357	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	300	2	1.69	3709661700	206067	45.06	17730	18270	17710	23000	12420	17730	18002.39	2.19	0	19827	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5062	0.00	0.00	12	0.73	0.00	0.00	33100	20240523	-45.53	9880	20240329	82.49	33100	-45.53	20240523	9880	82.49	20240329	33100	-45.53	20240523	9880	82.49	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
22	20240729	121355	57	100.00	KOSPI		건설업	N	N	N	N		N	17900	170	2	0.96	3406099760	189184	41.37	17730	18270	17710	23000	12420	17730	18004.36	2.19	0	20603	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5026	0.00	0.00	12	0.67	0.00	0.00	33100	20240523	-45.92	9880	20240329	81.17	33100	-45.92	20240523	9880	81.17	20240329	33100	-45.92	20240523	9880	81.17	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
23	20240729	111344	57	100.00	KOSPI		건설업	N	N	N	N		N	17890	160	2	0.90	3022666050	167715	36.67	17730	18270	17710	23000	12420	17730	18022.87	2.19	0	26065	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5023	0.00	0.00	12	0.60	0.00	0.00	33100	20240523	-45.95	9880	20240329	81.07	33100	-45.95	20240523	9880	81.07	20240329	33100	-45.95	20240523	9880	81.07	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
24	20240729	101339	57	100.00	KOSPI		건설업	N	N	N	N		N	18130	400	2	2.26	2238495170	123947	27.10	17730	18270	17710	23000	12420	17730	18060.46	2.19	0	25401	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5091	0.00	0.00	12	0.44	0.00	0.00	33100	20240523	-45.23	9880	20240329	83.50	33100	-45.23	20240523	9880	83.50	20240329	33100	-45.23	20240523	9880	83.50	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
25	20240729	091336	57	100.00	KOSPI		건설업	N	N	N	N		N	17920	190	2	1.07	534287970	29948	6.55	17730	17960	17710	23000	12420	17730	17841.03	2.19	0	-1574	18723	18226	17953	17456	17183	18090	17320	56	5270	200	12410	10	1	28078201	5032	0.00	0.00	12	0.11	0.00	0.00	33100	20240523	-45.86	9880	20240329	81.38	33100	-45.86	20240523	9880	81.38	20240329	33100	-45.86	20240523	9880	81.38	20240329	3.47	N	475150	200	56 억		613679	N	N	10	N	00	N
26	20240726	161317	57	100.00	KOSPI		건설업	N	N	N	N		N	17730	-500	5	-2.74	8057000250	449483	102.01	18230	18450	17680	23650	12770	18230	17925.38	2.41	0	-53615	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	4964	0.00	0.00	12	1.61	0.00	0.00	33100	20240523	-46.44	9880	20240329	79.45	33100	-46.44	20240523	9880	79.45	20240329	33100	-46.44	20240523	9880	79.45	20240329	3.52	N	475150	200	55 억		674172	N	N	10	N	00	N
27	20240726	151329	57	100.00	KOSPI		건설업	N	N	N	N		N	17750	-480	5	-2.63	7683764500	428440	97.23	18230	18450	17680	23650	12770	18230	17933.79	2.41	0	-52865	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	4970	0.00	0.00	12	1.53	0.00	0.00	33100	20240523	-46.37	9880	20240329	79.66	33100	-46.37	20240523	9880	79.66	20240329	33100	-46.37	20240523	9880	79.66	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
28	20240726	141328	57	100.00	KOSPI		건설업	N	N	N	N		N	17770	-460	5	-2.52	6323085190	351807	79.84	18230	18450	17680	23650	12770	18230	17972.65	2.41	0	-68501	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	4975	0.00	0.00	12	1.26	0.00	0.00	33100	20240523	-46.31	9880	20240329	79.86	33100	-46.31	20240523	9880	79.86	20240329	33100	-46.31	20240523	9880	79.86	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
29	20240726	131331	57	100.00	KOSPI		건설업	N	N	N	N		N	17890	-340	5	-1.87	4798691520	266049	60.38	18230	18450	17870	23650	12770	18230	18036.36	2.41	0	-72701	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	5009	0.00	0.00	12	0.95	0.00	0.00	33100	20240523	-45.95	9880	20240329	81.07	33100	-45.95	20240523	9880	81.07	20240329	33100	-45.95	20240523	9880	81.07	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
30	20240726	121336	57	100.00	KOSPI		건설업	N	N	N	N		N	18010	-220	5	-1.21	3867221210	214139	48.60	18230	18450	17870	23650	12770	18230	18058.83	2.41	0	-56231	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	5042	0.00	0.00	12	0.76	0.00	0.00	33100	20240523	-45.59	9880	20240329	82.29	33100	-45.59	20240523	9880	82.29	20240329	33100	-45.59	20240523	9880	82.29	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
31	20240726	111335	57	100.00	KOSPI		건설업	N	N	N	N		N	17980	-250	5	-1.37	3563955220	197294	44.77	18230	18450	17870	23650	12770	18230	18063.59	2.41	0	-55488	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	5034	0.00	0.00	12	0.70	0.00	0.00	33100	20240523	-45.68	9880	20240329	81.98	33100	-45.68	20240523	9880	81.98	20240329	33100	-45.68	20240523	9880	81.98	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
32	20240726	101326	57	100.00	KOSPI		건설업	N	N	N	N		N	18070	-160	5	-0.88	2378782710	131310	29.80	18230	18450	17910	23650	12770	18230	18115.16	2.41	0	-30607	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	5059	0.00	0.00	12	0.47	0.00	0.00	33100	20240523	-45.41	9880	20240329	82.89	33100	-45.41	20240523	9880	82.89	20240329	33100	-45.41	20240523	9880	82.89	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
33	20240726	091329	57	100.00	KOSPI		건설업	N	N	N	N		N	18300	70	2	0.38	420313720	23065	5.23	18230	18370	18150	23650	12770	18230	18222.79	2.41	0	-38	18803	18516	18213	17926	17623	18365	17775	56	5420	200	12760	10	1	27997571	5124	0.00	0.00	12	0.08	0.00	0.00	33100	20240523	-44.71	9880	20240329	85.22	33100	-44.71	20240523	9880	85.22	20240329	33100	-44.71	20240523	9880	85.22	20240329	3.52	N	475150	200	55 억		674172	N	N	79	N	00	N
34	20240725	161324	57	100.00	KOSPI		건설업	N	N	N	N		N	18230	-480	5	-2.57	7879507180	433949	93.04	18340	18500	17910	24300	13100	18710	18157.38	2.26	0	41438	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5104	0.00	0.00	12	1.55	0.00	0.00	33100	20240523	-44.92	9880	20240329	84.51	33100	-44.92	20240523	9880	84.51	20240329	33100	-44.92	20240523	9880	84.51	20240329	3.66	N	475150	200	55 억		631953	N	N	79	N	00	N
35	20240725	151339	57	100.00	KOSPI		건설업	N	N	N	N		N	18250	-460	5	-2.46	7579094100	417476	89.51	18340	18500	17910	24300	13100	18710	18154.51	2.26	0	40129	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5110	0.00	0.00	12	1.49	0.00	0.00	33100	20240523	-44.86	9880	20240329	84.72	33100	-44.86	20240523	9880	84.72	20240329	33100	-44.86	20240523	9880	84.72	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
36	20240725	141334	57	100.00	KOSPI		건설업	N	N	N	N		N	18430	-280	5	-1.50	6500847790	358450	76.85	18340	18500	17910	24300	13100	18710	18135.93	2.26	0	39421	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5160	0.00	0.00	12	1.28	0.00	0.00	33100	20240523	-44.32	9880	20240329	86.54	33100	-44.32	20240523	9880	86.54	20240329	33100	-44.32	20240523	9880	86.54	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
37	20240725	131327	57	100.00	KOSPI		건설업	N	N	N	N		N	18360	-350	5	-1.87	5872256610	324324	69.54	18340	18410	17910	24300	13100	18710	18106.07	2.26	0	33140	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5140	0.00	0.00	12	1.16	0.00	0.00	33100	20240523	-44.53	9880	20240329	85.83	33100	-44.53	20240523	9880	85.83	20240329	33100	-44.53	20240523	9880	85.83	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
38	20240725	121332	57	100.00	KOSPI		건설업	N	N	N	N		N	18220	-490	5	-2.62	5392869960	298099	63.91	18340	18340	17910	24300	13100	18710	18090.79	2.26	0	20221	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5101	0.00	0.00	12	1.06	0.00	0.00	33100	20240523	-44.95	9880	20240329	84.41	33100	-44.95	20240523	9880	84.41	20240329	33100	-44.95	20240523	9880	84.41	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
39	20240725	111331	57	100.00	KOSPI		건설업	N	N	N	N		N	18050	-660	5	-3.53	4704854780	260344	55.82	18340	18340	17910	24300	13100	18710	18071.59	2.26	0	9230	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5054	0.00	0.00	12	0.93	0.00	0.00	33100	20240523	-45.47	9880	20240329	82.69	33100	-45.47	20240523	9880	82.69	20240329	33100	-45.47	20240523	9880	82.69	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
40	20240725	101320	57	100.00	KOSPI		건설업	N	N	N	N		N	18010	-700	5	-3.74	3687223710	203863	43.71	18340	18340	17910	24300	13100	18710	18086.65	2.26	0	13480	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5042	0.00	0.00	12	0.73	0.00	0.00	33100	20240523	-45.59	9880	20240329	82.29	33100	-45.59	20240523	9880	82.29	20240329	33100	-45.59	20240523	9880	82.29	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
41	20240725	091316	57	100.00	KOSPI		건설업	N	N	N	N		N	18180	-530	5	-2.83	1204787290	66181	14.19	18340	18340	18030	24300	13100	18710	18204.12	2.26	0	5990	19670	19190	18950	18470	18230	19070	18350	56	5590	200	13090	10	1	27997571	5090	0.00	0.00	12	0.24	0.00	0.00	33100	20240523	-45.08	9880	20240329	84.01	33100	-45.08	20240523	9880	84.01	20240329	33100	-45.08	20240523	9880	84.01	20240329	3.66	N	475150	200	55 억		631953	N	N	18	N	00	N
42	20240724	161313	57	100.00	KOSPI		건설업	N	N	N	N		N	18710	-430	5	-2.25	8644216950	454198	77.45	18800	19430	18710	24850	13400	19140	19032.71	2.22	0	9233	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5238	0.00	0.00	12	1.62	0.00	0.00	33100	20240523	-43.47	9880	20240329	89.37	33100	-43.47	20240523	9880	89.37	20240329	33100	-43.47	20240523	9880	89.37	20240329	3.49	N	475150	200	55 억		620599	N	N	18	N	00	N
43	20240724	151335	57	100.00	KOSPI		건설업	N	N	N	N		N	18750	-390	5	-2.04	8121986140	426306	72.70	18800	19430	18710	24850	13400	19140	19051.95	2.22	0	8797	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5250	0.00	0.00	12	1.52	0.00	0.00	33100	20240523	-43.35	9880	20240329	89.78	33100	-43.35	20240523	9880	89.78	20240329	33100	-43.35	20240523	9880	89.78	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
44	20240724	141330	57	100.00	KOSPI		건설업	N	N	N	N		N	18800	-340	5	-1.78	6689417620	350056	59.70	18800	19430	18710	24850	13400	19140	19109.54	2.22	0	-13193	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5264	0.00	0.00	12	1.25	0.00	0.00	33100	20240523	-43.20	9880	20240329	90.28	33100	-43.20	20240523	9880	90.28	20240329	33100	-43.20	20240523	9880	90.28	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
45	20240724	131332	57	100.00	KOSPI		건설업	N	N	N	N		N	19130	-10	5	-0.05	4755593090	247829	42.26	18800	19430	18800	24850	13400	19140	19189.06	2.22	0	-7616	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5356	0.00	0.00	12	0.89	0.00	0.00	33100	20240523	-42.21	9880	20240329	93.62	33100	-42.21	20240523	9880	93.62	20240329	33100	-42.21	20240523	9880	93.62	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
46	20240724	121333	57	100.00	KOSPI		건설업	N	N	N	N		N	19270	130	2	0.68	4093097630	213307	36.38	18800	19430	18800	24850	13400	19140	19188.83	2.22	0	-2901	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5395	0.00	0.00	12	0.76	0.00	0.00	33100	20240523	-41.78	9880	20240329	95.04	33100	-41.78	20240523	9880	95.04	20240329	33100	-41.78	20240523	9880	95.04	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
47	20240724	111329	57	100.00	KOSPI		건설업	N	N	N	N		N	19100	-40	5	-0.21	3561025930	185534	31.64	18800	19430	18800	24850	13400	19140	19193.47	2.22	0	2963	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5348	0.00	0.00	12	0.66	0.00	0.00	33100	20240523	-42.30	9880	20240329	93.32	33100	-42.30	20240523	9880	93.32	20240329	33100	-42.30	20240523	9880	93.32	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
48	20240724	101355	57	100.00	KOSPI		건설업	N	N	N	N		N	19140	0	3	0.00	2816279080	146658	25.01	18800	19430	18800	24850	13400	19140	19203.15	2.22	0	10236	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5359	0.00	0.00	12	0.52	0.00	0.00	33100	20240523	-42.18	9880	20240329	93.72	33100	-42.18	20240523	9880	93.72	20240329	33100	-42.18	20240523	9880	93.72	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
49	20240724	091317	57	100.00	KOSPI		건설업	N	N	N	N		N	19310	170	2	0.89	1245912070	65103	11.10	18800	19390	18800	24850	13400	19140	19137.54	2.22	0	18278	20293	19716	19223	18646	18153	20005	18935	56	5710	200	13390	10	1	27997571	5406	0.00	0.00	12	0.23	0.00	0.00	33100	20240523	-41.66	9880	20240329	95.45	33100	-41.66	20240523	9880	95.45	20240329	33100	-41.66	20240523	9880	95.45	20240329	3.49	N	475150	200	55 억		620599	N	N	31	N	00	N
50	20240723	161306	57	100.00	KOSPI		건설업	N	N	N	N		N	19140	410	2	2.19	11114964620	578570	73.68	18750	19800	18730	24300	13120	18730	19211.85	1.94	0	82652	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5359	0.00	0.00	12	2.07	0.00	0.00	33100	20240523	-42.18	9880	20240329	93.72	33100	-42.18	20240523	9880	93.72	20240329	33100	-42.18	20240523	9880	93.72	20240329	3.57	N	475150	200	55 억		544084	N	N	31	N	00	N
51	20240723	151335	57	100.00	KOSPI		건설업	N	N	N	N		N	19280	550	2	2.94	10566524680	549993	70.04	18750	19800	18730	24300	13120	18730	19212.49	1.94	0	76133	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5398	0.00	0.00	12	1.96	0.00	0.00	33100	20240523	-41.75	9880	20240329	95.14	33100	-41.75	20240523	9880	95.14	20240329	33100	-41.75	20240523	9880	95.14	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
52	20240723	141310	57	100.00	KOSPI		건설업	N	N	N	N		N	19470	740	2	3.95	9298222700	484388	61.68	18750	19800	18730	24300	13120	18730	19196.24	1.94	0	55077	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5451	0.00	0.00	12	1.73	0.00	0.00	33100	20240523	-41.18	9880	20240329	97.06	33100	-41.18	20240523	9880	97.06	20240329	33100	-41.18	20240523	9880	97.06	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
53	20240723	131307	57	100.00	KOSPI		건설업	N	N	N	N		N	19540	810	2	4.32	7245504320	378352	48.18	18750	19800	18730	24300	13120	18730	19150.65	1.94	0	46966	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5471	0.00	0.00	12	1.35	0.00	0.00	33100	20240523	-40.97	9880	20240329	97.77	33100	-40.97	20240523	9880	97.77	20240329	33100	-40.97	20240523	9880	97.77	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
54	20240723	121316	57	100.00	KOSPI		건설업	N	N	N	N		N	19030	300	2	1.60	5087833800	267118	34.02	18750	19340	18730	24300	13120	18730	19047.66	1.94	0	32241	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5328	0.00	0.00	12	0.95	0.00	0.00	33100	20240523	-42.51	9880	20240329	92.61	33100	-42.51	20240523	9880	92.61	20240329	33100	-42.51	20240523	9880	92.61	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
55	20240723	111313	57	100.00	KOSPI		건설업	N	N	N	N		N	19000	270	2	1.44	4453313150	233818	29.78	18750	19340	18730	24300	13120	18730	19046.66	1.94	0	27414	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5320	0.00	0.00	12	0.84	0.00	0.00	33100	20240523	-42.60	9880	20240329	92.31	33100	-42.60	20240523	9880	92.31	20240329	33100	-42.60	20240523	9880	92.31	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
56	20240723	101308	57	100.00	KOSPI		건설업	N	N	N	N		N	18980	250	2	1.33	3374983560	176605	22.49	18750	19340	18750	24300	13120	18730	19111.30	1.94	0	21034	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5314	0.00	0.00	12	0.63	0.00	0.00	33100	20240523	-42.66	9880	20240329	92.11	33100	-42.66	20240523	9880	92.11	20240329	33100	-42.66	20240523	9880	92.11	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
57	20240723	091321	57	100.00	KOSPI		건설업	N	N	N	N		N	19200	470	2	2.51	1228033550	64369	8.20	18750	19260	18750	24300	13120	18730	19080.41	1.94	0	10036	21043	19886	19293	18136	17543	19590	17840	56	5570	200	13110	10	1	27997571	5376	0.00	0.00	12	0.23	0.00	0.00	33100	20240523	-41.99	9880	20240329	94.33	33100	-41.99	20240523	9880	94.33	20240329	33100	-41.99	20240523	9880	94.33	20240329	3.57	N	475150	200	55 억		544084	N	N	82	N	00	N
58	20240722	161258	57	100.00	KOSPI		건설업	N	N	N	N		N	18730	-1620	5	-7.96	14882638580	773737	179.13	20450	20450	18700	26450	14250	20350	19234.66	2.48	0	-175106	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5244	0.00	0.00	12	2.76	0.00	0.00	33100	20240523	-43.41	9880	20240329	89.57	33100	-43.41	20240523	9880	89.57	20240329	33100	-43.41	20240523	9880	89.57	20240329	3.49	N	475150	200	55 억		694616	N	N	82	N	00	N
59	20240722	151314	57	100.00	KOSPI		건설업	N	N	N	N		N	18790	-1560	5	-7.67	14178009350	736129	170.43	20450	20450	18790	26450	14250	20350	19258.86	2.48	0	-174155	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5261	0.00	0.00	12	2.63	0.00	0.00	33100	20240523	-43.23	9880	20240329	90.18	33100	-43.23	20240523	9880	90.18	20240329	33100	-43.23	20240523	9880	90.18	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
60	20240722	141320	57	100.00	KOSPI		건설업	N	N	N	N		N	18960	-1390	5	-6.83	12482537170	646346	149.64	20450	20450	18880	26450	14250	20350	19311.00	2.48	0	-155537	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5308	0.00	0.00	12	2.31	0.00	0.00	33100	20240523	-42.72	9880	20240329	91.90	33100	-42.72	20240523	9880	91.90	20240329	33100	-42.72	20240523	9880	91.90	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
61	20240722	131314	57	100.00	KOSPI		건설업	N	N	N	N		N	18890	-1460	5	-7.17	11354786760	586809	135.86	20450	20450	18890	26450	14250	20350	19348.49	2.48	0	-145097	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5289	0.00	0.00	12	2.10	0.00	0.00	33100	20240523	-42.93	9880	20240329	91.19	33100	-42.93	20240523	9880	91.19	20240329	33100	-42.93	20240523	9880	91.19	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
62	20240722	121309	57	100.00	KOSPI		건설업	N	N	N	N		N	19010	-1340	5	-6.58	10055177350	518294	119.99	20450	20450	18960	26450	14250	20350	19398.85	2.48	0	-121395	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5322	0.00	0.00	12	1.85	0.00	0.00	33100	20240523	-42.57	9880	20240329	92.41	33100	-42.57	20240523	9880	92.41	20240329	33100	-42.57	20240523	9880	92.41	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
63	20240722	111310	57	100.00	KOSPI		건설업	N	N	N	N		N	18980	-1370	5	-6.73	9217194200	474184	109.78	20450	20450	18980	26450	14250	20350	19436.24	2.48	0	-109563	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5314	0.00	0.00	12	1.69	0.00	0.00	33100	20240523	-42.66	9880	20240329	92.11	33100	-42.66	20240523	9880	92.11	20240329	33100	-42.66	20240523	9880	92.11	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
64	20240722	101307	57	100.00	KOSPI		건설업	N	N	N	N		N	19170	-1180	5	-5.80	7087839600	362368	83.89	20450	20450	19140	26450	14250	20350	19557.78	2.48	0	-86304	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5367	0.00	0.00	12	1.29	0.00	0.00	33100	20240523	-42.08	9880	20240329	94.03	33100	-42.08	20240523	9880	94.03	20240329	33100	-42.08	20240523	9880	94.03	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
65	20240722	091311	57	100.00	KOSPI		건설업	N	N	N	N		N	19800	-550	5	-2.70	1975828460	99242	22.98	20450	20450	19610	26450	14250	20350	19905.09	2.48	0	-24185	20916	20632	20216	19932	19516	20775	20075	56	6100	200	14240	10	1	27997571	5544	0.00	0.00	12	0.35	0.00	0.00	33100	20240523	-40.18	9880	20240329	100.40	33100	-40.18	20240523	9880	100.40	20240329	33100	-40.18	20240523	9880	100.40	20240329	3.49	N	475150	200	55 억		694616	N	N	1	N	00	N
66	20240719	161238	57	100.00	KOSPI		건설업	N	N	N	N		N	20350	250	2	1.24	8552974840	424889	46.76	20050	20500	19800	26100	14100	20100	20128.48	2.40	0	21423	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5698	0.00	0.00	12	1.52	0.00	0.00	33100	20240523	-38.52	9880	20240329	105.97	33100	-38.52	20240523	9880	105.97	20240329	33100	-38.52	20240523	9880	105.97	20240329	3.40	N	475150	200	55 억		670885	N	N	1	N	00	N
67	20240719	151250	57	100.00	KOSPI		건설업	N	N	N	N		N	20200	100	2	0.50	7980243290	396706	43.65	20050	20500	19800	26100	14100	20100	20116.27	2.40	0	21591	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5656	0.00	0.00	12	1.42	0.00	0.00	33100	20240523	-38.97	9880	20240329	104.45	33100	-38.97	20240523	9880	104.45	20240329	33100	-38.97	20240523	9880	104.45	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
68	20240719	141252	57	100.00	KOSPI		건설업	N	N	N	N		N	20150	50	2	0.25	6972025940	346729	38.16	20050	20500	19800	26100	14100	20100	20108.00	2.40	0	10966	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5642	0.00	0.00	12	1.24	0.00	0.00	33100	20240523	-39.12	9880	20240329	103.95	33100	-39.12	20240523	9880	103.95	20240329	33100	-39.12	20240523	9880	103.95	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
69	20240719	131244	57	100.00	KOSPI		건설업	N	N	N	N		N	19950	-150	5	-0.75	6187961880	307800	33.87	20050	20500	19800	26100	14100	20100	20103.84	2.40	0	-6851	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	10	1	27997571	5586	0.00	0.00	12	1.10	0.00	0.00	33100	20240523	-39.73	9880	20240329	101.92	33100	-39.73	20240523	9880	101.92	20240329	33100	-39.73	20240523	9880	101.92	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
70	20240719	121242	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-100	5	-0.50	5174315120	257116	28.29	20050	20500	19800	26100	14100	20100	20124.44	2.40	0	-979	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5600	0.00	0.00	12	0.92	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
71	20240719	111255	57	100.00	KOSPI		건설업	N	N	N	N		N	20200	100	2	0.50	4675916870	232311	25.56	20050	20500	19800	26100	14100	20100	20127.84	2.40	0	3435	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5656	0.00	0.00	12	0.83	0.00	0.00	33100	20240523	-38.97	9880	20240329	104.45	33100	-38.97	20240523	9880	104.45	20240329	33100	-38.97	20240523	9880	104.45	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
72	20240719	101240	57	100.00	KOSPI		건설업	N	N	N	N		N	20150	50	2	0.25	3726412320	185069	20.37	20050	20500	19800	26100	14100	20100	20135.27	2.40	0	-2387	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5642	0.00	0.00	12	0.66	0.00	0.00	33100	20240523	-39.12	9880	20240329	103.95	33100	-39.12	20240523	9880	103.95	20240329	33100	-39.12	20240523	9880	103.95	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
73	20240719	091257	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-100	5	-0.50	1206859000	60641	6.67	20050	20150	19800	26100	14100	20100	19901.52	2.40	0	-10842	20713	20406	19893	19586	19073	20560	19740	56	6000	200	14070	50	1	27997571	5600	0.00	0.00	12	0.22	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	3.40	N	475150	200	55 억		670885	N	N	55	N	00	N
74	20240718	161230	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	-650	5	-3.13	16371281470	824153	73.90	19810	20200	19380	26950	14550	20750	19863.89	2.20	0	52993	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	50	1	27997571	5628	0.00	0.00	12	2.94	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	3.36	N	475150	200	55 억		615674	N	N	55	N	00	N
75	20240718	151242	57	100.00	KOSPI		건설업	N	N	N	N		N	19870	-880	5	-4.24	15920176170	801597	71.87	19810	20200	19380	26950	14550	20750	19860.57	2.20	0	51600	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5563	0.00	0.00	12	2.86	0.00	0.00	33100	20240523	-39.97	9880	20240329	101.11	33100	-39.97	20240523	9880	101.11	20240329	33100	-39.97	20240523	9880	101.11	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
76	20240718	141233	57	100.00	KOSPI		건설업	N	N	N	N		N	19970	-780	5	-3.76	14373856210	724193	64.93	19810	20200	19380	26950	14550	20750	19848.10	2.20	0	43113	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5591	0.00	0.00	12	2.59	0.00	0.00	33100	20240523	-39.67	9880	20240329	102.13	33100	-39.67	20240523	9880	102.13	20240329	33100	-39.67	20240523	9880	102.13	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
77	20240718	131233	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-750	5	-3.61	13347313290	672728	60.32	19810	20200	19380	26950	14550	20750	19840.58	2.20	0	43157	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	50	1	27997571	5600	0.00	0.00	12	2.40	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
78	20240718	121233	57	100.00	KOSPI		건설업	N	N	N	N		N	19910	-840	5	-4.05	12256350970	618322	55.44	19810	20200	19380	26950	14550	20750	19821.95	2.20	0	31416	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5574	0.00	0.00	12	2.21	0.00	0.00	33100	20240523	-39.85	9880	20240329	101.52	33100	-39.85	20240523	9880	101.52	20240329	33100	-39.85	20240523	9880	101.52	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
79	20240718	111241	57	100.00	KOSPI		건설업	N	N	N	N		N	19850	-900	5	-4.34	11376269640	573942	51.46	19810	20200	19380	26950	14550	20750	19821.28	2.20	0	29032	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5558	0.00	0.00	12	2.05	0.00	0.00	33100	20240523	-40.03	9880	20240329	100.91	33100	-40.03	20240523	9880	100.91	20240329	33100	-40.03	20240523	9880	100.91	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
80	20240718	101244	57	100.00	KOSPI		건설업	N	N	N	N		N	19920	-830	5	-4.00	9868445890	498323	44.68	19810	20200	19380	26950	14550	20750	19803.31	2.20	0	26563	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5577	0.00	0.00	12	1.78	0.00	0.00	33100	20240523	-39.82	9880	20240329	101.62	33100	-39.82	20240523	9880	101.62	20240329	33100	-39.82	20240523	9880	101.62	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
81	20240718	091246	57	100.00	KOSPI		건설업	N	N	N	N		N	19680	-1070	5	-5.16	4427190200	225031	20.18	19810	20100	19380	26950	14550	20750	19673.68	2.20	0	22454	22716	21732	21116	20132	19516	21425	19825	56	6200	200	14520	10	1	27997571	5510	0.00	0.00	12	0.80	0.00	0.00	33100	20240523	-40.54	9880	20240329	99.19	33100	-40.54	20240523	9880	99.19	20240329	33100	-40.54	20240523	9880	99.19	20240329	3.36	N	475150	200	55 억		615674	N	N	154	N	00	N
82	20240717	161337	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-300	5	-1.43	23215813650	1093992	87.35	21800	22100	20500	27350	14750	21050	21223.09	2.31	0	-31926	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5809	0.00	0.00	12	3.91	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	3.23	N	475150	200	55 억		646591	N	N	154	N	00	N
83	20240717	151344	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-300	5	-1.43	22434321350	1056274	84.34	21800	22100	20500	27350	14750	21050	21239.20	2.31	0	-43023	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5809	0.00	0.00	12	3.77	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
84	20240717	141341	57	100.00	KOSPI		건설업	N	N	N	N		N	20750	-300	5	-1.43	19735845750	925542	73.90	21800	22100	20600	27350	14750	21050	21323.70	2.31	0	-54152	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5809	0.00	0.00	12	3.31	0.00	0.00	33100	20240523	-37.31	9880	20240329	110.02	33100	-37.31	20240523	9880	110.02	20240329	33100	-37.31	20240523	9880	110.02	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
85	20240717	131338	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	50	2	0.24	18204168600	851986	68.03	21800	22100	20600	27350	14750	21050	21366.93	2.31	0	-33991	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5907	0.00	0.00	12	3.04	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
86	20240717	121340	57	100.00	KOSPI		건설업	N	N	N	N		N	20800	-250	5	-1.19	16659157300	777951	62.12	21800	22100	20600	27350	14750	21050	21414.38	2.31	0	-34510	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5823	0.00	0.00	12	2.78	0.00	0.00	33100	20240523	-37.16	9880	20240329	110.53	33100	-37.16	20240523	9880	110.53	20240329	33100	-37.16	20240523	9880	110.53	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
87	20240717	111342	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	50	2	0.24	15362596600	715799	57.15	21800	22100	20600	27350	14750	21050	21462.45	2.31	0	-32917	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5907	0.00	0.00	12	2.56	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
88	20240717	101345	57	100.00	KOSPI		건설업	N	N	N	N		N	20900	-150	5	-0.71	12636322250	585432	46.74	21800	22100	20800	27350	14750	21050	21585.06	2.31	0	-33852	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	5851	0.00	0.00	12	2.09	0.00	0.00	33100	20240523	-36.86	9880	20240329	111.54	33100	-36.86	20240523	9880	111.54	20240329	33100	-36.86	20240523	9880	111.54	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
89	20240717	091108	57	100.00	KOSPI		건설업	N	N	N	N		N	21450	400	2	1.90	6894029700	315655	25.20	21800	22100	21400	27350	14750	21050	21841.64	2.31	0	-35483	22916	21982	21116	20182	19316	21550	19750	56	6300	200	14730	50	1	27997571	6005	0.00	0.00	12	1.13	0.00	0.00	33100	20240523	-35.20	9880	20240329	117.11	33100	-35.20	20240523	9880	117.11	20240329	33100	-35.20	20240523	9880	117.11	20240329	3.23	N	475150	200	55 억		646591	N	N	167	N	00	N
90	20240716	161342	57	100.00	KOSPI		건설업	N	N	N	N		N	21050	-1000	5	-4.54	26047859350	1235323	86.89	21900	22050	20250	28650	15450	22050	21085.34	1.91	0	100934	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5893	0.00	0.00	12	4.41	0.00	0.00	33100	20240523	-36.40	9880	20240329	113.06	33100	-36.40	20240523	9880	113.06	20240329	33100	-36.40	20240523	9880	113.06	20240329	2.91	N	475150	200	55 억		534943	N	N	167	N	00	N
91	20240716	151358	57	100.00	KOSPI		건설업	N	N	N	N		N	21200	-850	5	-3.85	24745243950	1173521	82.54	21900	22050	20250	28650	15450	22050	21085.66	1.91	0	79744	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5935	0.00	0.00	12	4.19	0.00	0.00	33100	20240523	-35.95	9880	20240329	114.57	33100	-35.95	20240523	9880	114.57	20240329	33100	-35.95	20240523	9880	114.57	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
92	20240716	141351	57	100.00	KOSPI		건설업	N	N	N	N		N	21100	-950	5	-4.31	22854107200	1084156	76.26	21900	22050	20250	28650	15450	22050	21079.37	1.91	0	65436	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5907	0.00	0.00	12	3.87	0.00	0.00	33100	20240523	-36.25	9880	20240329	113.56	33100	-36.25	20240523	9880	113.56	20240329	33100	-36.25	20240523	9880	113.56	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
93	20240716	131353	57	100.00	KOSPI		건설업	N	N	N	N		N	21050	-1000	5	-4.54	20288362350	962966	67.73	21900	22050	20250	28650	15450	22050	21067.79	1.91	0	64871	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5893	0.00	0.00	12	3.44	0.00	0.00	33100	20240523	-36.40	9880	20240329	113.06	33100	-36.40	20240523	9880	113.06	20240329	33100	-36.40	20240523	9880	113.06	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
94	20240716	121347	57	100.00	KOSPI		건설업	N	N	N	N		N	20950	-1100	5	-4.99	19437028150	922278	64.87	21900	22050	20250	28650	15450	22050	21074.17	1.91	0	53731	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5865	0.00	0.00	12	3.29	0.00	0.00	33100	20240523	-36.71	9880	20240329	112.04	33100	-36.71	20240523	9880	112.04	20240329	33100	-36.71	20240523	9880	112.04	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
95	20240716	111351	57	100.00	KOSPI		건설업	N	N	N	N		N	21150	-900	5	-4.08	18235422000	865037	60.84	21900	22050	20250	28650	15450	22050	21079.60	1.91	0	45667	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5921	0.00	0.00	12	3.09	0.00	0.00	33100	20240523	-36.10	9880	20240329	114.07	33100	-36.10	20240523	9880	114.07	20240329	33100	-36.10	20240523	9880	114.07	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
96	20240716	101350	57	100.00	KOSPI		건설업	N	N	N	N		N	20550	-1500	5	-6.80	13335117950	627823	44.16	21900	22050	20450	28650	15450	22050	21239.21	1.91	0	26576	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	5754	0.00	0.00	12	2.24	0.00	0.00	33100	20240523	-37.92	9880	20240329	108.00	33100	-37.92	20240523	9880	108.00	20240329	33100	-37.92	20240523	9880	108.00	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
97	20240716	091348	57	100.00	KOSPI		건설업	N	N	N	N		N	21500	-550	5	-2.49	3583981100	165097	11.61	21900	22050	21450	28650	15450	22050	21706.66	1.91	0	18928	24083	23066	22433	21416	20783	22750	21100	56	6600	200	15430	50	1	27997571	6019	0.00	0.00	12	0.59	0.00	0.00	33100	20240523	-35.05	9880	20240329	117.61	33100	-35.05	20240523	9880	117.61	20240329	33100	-35.05	20240523	9880	117.61	20240329	2.91	N	475150	200	55 억		534943	N	N	120	N	00	N
98	20240715	161328	57	100.00	KOSPI		건설업	N	N	N	N		N	22050	-900	5	-3.92	31534767950	1404914	45.27	22700	23450	21800	29800	16100	22950	22446.46	1.63	0	75777	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6173	0.00	0.00	12	5.02	0.00	0.00	33100	20240523	-33.38	9880	20240329	123.18	33100	-33.38	20240523	9880	123.18	20240329	33100	-33.38	20240523	9880	123.18	20240329	2.87	N	475150	200	55 억		456361	N	N	118	N	00	N
99	20240715	151337	57	100.00	KOSPI		건설업	N	N	N	N		N	22000	-950	5	-4.14	30579704950	1361558	43.87	22700	23450	21800	29800	16100	22950	22458.61	1.63	0	70870	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6159	0.00	0.00	12	4.86	0.00	0.00	33100	20240523	-33.53	9880	20240329	122.67	33100	-33.53	20240523	9880	122.67	20240329	33100	-33.53	20240523	9880	122.67	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
100	20240715	141335	57	100.00	KOSPI		건설업	N	N	N	N		N	22050	-900	5	-3.92	28517467250	1267591	40.84	22700	23450	21800	29800	16100	22950	22496.64	1.63	0	49929	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6173	0.00	0.00	12	4.53	0.00	0.00	33100	20240523	-33.38	9880	20240329	123.18	33100	-33.38	20240523	9880	123.18	20240329	33100	-33.38	20240523	9880	123.18	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
101	20240715	131337	57	100.00	KOSPI		건설업	N	N	N	N		N	22100	-850	5	-3.70	26246664050	1165083	37.54	22700	23450	21800	29800	16100	22950	22526.97	1.63	0	42090	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6187	0.00	0.00	12	4.16	0.00	0.00	33100	20240523	-33.23	9880	20240329	123.68	33100	-33.23	20240523	9880	123.68	20240329	33100	-33.23	20240523	9880	123.68	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
102	20240715	121334	57	100.00	KOSPI		건설업	N	N	N	N		N	22100	-850	5	-3.70	22377885800	988482	31.85	22700	23450	21950	29800	16100	22950	22637.99	1.63	0	25419	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6187	0.00	0.00	12	3.53	0.00	0.00	33100	20240523	-33.23	9880	20240329	123.68	33100	-33.23	20240523	9880	123.68	20240329	33100	-33.23	20240523	9880	123.68	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
103	20240715	111334	57	100.00	KOSPI		건설업	N	N	N	N		N	22100	-850	5	-3.70	18324797550	804929	25.93	22700	23450	22050	29800	16100	22950	22765.26	1.63	0	31077	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6187	0.00	0.00	12	2.87	0.00	0.00	33100	20240523	-33.23	9880	20240329	123.68	33100	-33.23	20240523	9880	123.68	20240329	33100	-33.23	20240523	9880	123.68	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
104	20240715	101333	57	100.00	KOSPI		건설업	N	N	N	N		N	22600	-350	5	-1.53	12028436850	522790	16.84	22700	23450	22450	29800	16100	22950	23008.39	1.63	0	-7518	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6327	0.00	0.00	12	1.87	0.00	0.00	33100	20240523	-31.72	9880	20240329	128.74	33100	-31.72	20240523	9880	128.74	20240329	33100	-31.72	20240523	9880	128.74	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
105	20240715	091335	57	100.00	KOSPI		건설업	N	N	N	N		N	23200	250	2	1.09	4833399650	209636	6.75	22700	23450	22600	29800	16100	22950	23057.20	1.63	0	-565	26183	24566	23583	21966	20983	24075	21475	56	6850	200	16060	50	1	27997571	6495	0.00	0.00	12	0.75	0.00	0.00	33100	20240523	-29.91	9880	20240329	134.82	33100	-29.91	20240523	9880	134.82	20240329	33100	-29.91	20240523	9880	134.82	20240329	2.87	N	475150	200	55 억		456361	N	N	91	N	00	N
106	20240712	161323	57	100.00	KOSPI		건설업	N	N	N	N		N	22950	-900	5	-3.77	73537928350	3083129	70.18	23650	25200	22600	31000	16700	23850	23853.31	1.68	0	-24611	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6425	0.00	0.00	12	11.01	0.00	0.00	33100	20240523	-30.66	9880	20240329	132.29	33100	-30.66	20240523	9880	132.29	20240329	33100	-30.66	20240523	9880	132.29	20240329	2.67	N	475150	200	55 억		470638	N	N	91	N	00	N
107	20240712	151331	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	-950	5	-3.98	72009426450	3016484	68.67	23650	25200	22600	31000	16700	23850	23872.04	1.68	0	-36609	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6411	0.00	0.00	12	10.77	0.00	0.00	33100	20240523	-30.82	9880	20240329	131.78	33100	-30.82	20240523	9880	131.78	20240329	33100	-30.82	20240523	9880	131.78	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
108	20240712	141335	57	100.00	KOSPI		건설업	N	N	N	N		N	22950	-900	5	-3.77	69481444550	2906251	66.16	23650	25200	22600	31000	16700	23850	23907.78	1.68	0	-31588	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6425	0.00	0.00	12	10.38	0.00	0.00	33100	20240523	-30.66	9880	20240329	132.29	33100	-30.66	20240523	9880	132.29	20240329	33100	-30.66	20240523	9880	132.29	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
109	20240712	131329	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	-950	5	-3.98	65502676600	2731990	62.19	23650	25200	22800	31000	16700	23850	23976.63	1.68	0	-44264	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6411	0.00	0.00	12	9.76	0.00	0.00	33100	20240523	-30.82	9880	20240329	131.78	33100	-30.82	20240523	9880	131.78	20240329	33100	-30.82	20240523	9880	131.78	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
110	20240712	121331	57	100.00	KOSPI		건설업	N	N	N	N		N	23250	-600	5	-2.52	62382416950	2596225	59.10	23650	25200	22850	31000	16700	23850	24028.79	1.68	0	-33420	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6509	0.00	0.00	12	9.27	0.00	0.00	33100	20240523	-29.76	9880	20240329	135.32	33100	-29.76	20240523	9880	135.32	20240329	33100	-29.76	20240523	9880	135.32	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
111	20240712	111326	57	100.00	KOSPI		건설업	N	N	N	N		N	23150	-700	5	-2.94	59806439150	2485343	56.58	23650	25200	22850	31000	16700	23850	24064.50	1.68	0	-49391	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6481	0.00	0.00	12	8.88	0.00	0.00	33100	20240523	-30.06	9880	20240329	134.31	33100	-30.06	20240523	9880	134.31	20240329	33100	-30.06	20240523	9880	134.31	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
112	20240712	101328	57	100.00	KOSPI		건설업	N	N	N	N		N	22950	-900	5	-3.77	56095877350	2324953	52.92	23650	25200	22850	31000	16700	23850	24128.91	1.68	0	-38591	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6425	0.00	0.00	12	8.30	0.00	0.00	33100	20240523	-30.66	9880	20240329	132.29	33100	-30.66	20240523	9880	132.29	20240329	33100	-30.66	20240523	9880	132.29	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
113	20240712	091325	57	100.00	KOSPI		건설업	N	N	N	N		N	23900	50	2	0.21	36633945800	1492479	33.97	23650	25200	23650	31000	16700	23850	24550.27	1.68	0	-72131	25416	24632	23616	22832	21816	25025	23225	56	7150	200	16690	50	1	27997571	6691	0.00	0.00	12	5.33	0.00	0.00	33100	20240523	-27.79	9880	20240329	141.90	33100	-27.79	20240523	9880	141.90	20240329	33100	-27.79	20240523	9880	141.90	20240329	2.67	N	475150	200	55 억		470638	N	N	203	N	00	N
114	20240711	161319	57	100.00	KOSPI		건설업	N	N	N	N		N	23850	600	2	2.58	102867733250	4355699	47.00	23000	24400	22600	30200	16300	23250	23616.79	1.72	0	-16667	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6677	0.00	0.00	12	15.56	0.00	0.00	33100	20240523	-27.95	9880	20240329	141.40	33100	-27.95	20240523	9880	141.40	20240329	33100	-27.95	20240523	9880	141.40	20240329	2.61	N	475150	200	55 억		480524	N	N	203	N	00	N
115	20240711	151326	57	100.00	KOSPI		건설업	N	N	N	N		N	23900	650	2	2.80	99309169500	4206610	45.39	23000	24400	22600	30200	16300	23250	23608.27	1.72	0	2129	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6691	0.00	0.00	12	15.02	0.00	0.00	33100	20240523	-27.79	9880	20240329	141.90	33100	-27.79	20240523	9880	141.90	20240329	33100	-27.79	20240523	9880	141.90	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
116	20240711	141328	57	100.00	KOSPI		건설업	N	N	N	N		N	23800	550	2	2.37	88828268600	3766961	40.65	23000	24400	22600	30200	16300	23250	23581.28	1.72	0	-30818	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6663	0.00	0.00	12	13.45	0.00	0.00	33100	20240523	-28.10	9880	20240329	140.89	33100	-28.10	20240523	9880	140.89	20240329	33100	-28.10	20240523	9880	140.89	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
117	20240711	131326	57	100.00	KOSPI		건설업	N	N	N	N		N	23950	700	2	3.01	79327068900	3365213	36.31	23000	24400	22600	30200	16300	23250	23573.11	1.72	0	-24278	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6705	0.00	0.00	12	12.02	0.00	0.00	33100	20240523	-27.64	9880	20240329	142.41	33100	-27.64	20240523	9880	142.41	20240329	33100	-27.64	20240523	9880	142.41	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
118	20240711	121323	57	100.00	KOSPI		건설업	N	N	N	N		N	23650	400	2	1.72	69551162600	2952405	31.86	23000	24400	22600	30200	16300	23250	23557.93	1.72	0	-39027	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6621	0.00	0.00	12	10.55	0.00	0.00	33100	20240523	-28.55	9880	20240329	139.37	33100	-28.55	20240523	9880	139.37	20240329	33100	-28.55	20240523	9880	139.37	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
119	20240711	111320	57	100.00	KOSPI		건설업	N	N	N	N		N	23650	400	2	1.72	63951477700	2715467	29.30	23000	24400	22600	30200	16300	23250	23551.33	1.72	0	-67999	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6621	0.00	0.00	12	9.70	0.00	0.00	33100	20240523	-28.55	9880	20240329	139.37	33100	-28.55	20240523	9880	139.37	20240329	33100	-28.55	20240523	9880	139.37	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
120	20240711	101322	57	100.00	KOSPI		건설업	N	N	N	N		N	23250	0	3	0.00	29155254350	1259141	13.59	23000	23800	22600	30200	16300	23250	23154.53	1.72	0	-32560	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6509	0.00	0.00	12	4.50	0.00	0.00	33100	20240523	-29.76	9880	20240329	135.32	33100	-29.76	20240523	9880	135.32	20240329	33100	-29.76	20240523	9880	135.32	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
121	20240711	091319	57	100.00	KOSPI		건설업	N	N	N	N		N	22850	-400	5	-1.72	9544519200	416541	4.49	23000	23250	22600	30200	16300	23250	22910.04	1.72	0	9734	26676	24962	22386	20672	18096	25820	21530	56	6950	200	16270	50	1	27997571	6397	0.00	0.00	12	1.49	0.00	0.00	33100	20240523	-30.97	9880	20240329	131.28	33100	-30.97	20240523	9880	131.28	20240329	33100	-30.97	20240523	9880	131.28	20240329	2.61	N	475150	200	55 억		480524	N	N	253	N	00	N
122	20240710	161312	57	100.00	KOSPI		건설업	N	N	N	N		N	23250	3440	2	17.36	209912224730	9204255	1819.33	19810	24100	19810	25750	13870	19810	22805.33	1.66	0	56629	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6509	0.00	0.00	12	32.88	0.00	0.00	33100	20240523	-29.76	9880	20240329	135.32	33100	-29.76	20240523	9880	135.32	20240329	33100	-29.76	20240523	9880	135.32	20240329	2.63	N	475150	200	55 억		465152	N	N	253	N	00	N
123	20240710	151319	57	100.00	KOSPI		건설업	N	N	N	N		N	23100	3290	2	16.61	203396141880	8923404	1763.82	19810	24100	19810	25750	13870	19810	22793.60	1.66	0	58096	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6467	0.00	0.00	12	31.87	0.00	0.00	33100	20240523	-30.21	9880	20240329	133.81	33100	-30.21	20240523	9880	133.81	20240329	33100	-30.21	20240523	9880	133.81	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
124	20240710	141319	57	100.00	KOSPI		건설업	N	N	N	N		N	22900	3090	2	15.60	182849619630	8025870	1586.41	19810	24100	19810	25750	13870	19810	22782.57	1.66	0	53296	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6411	0.00	0.00	12	28.67	0.00	0.00	33100	20240523	-30.82	9880	20240329	131.78	33100	-30.82	20240523	9880	131.78	20240329	33100	-30.82	20240523	9880	131.78	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
125	20240710	131318	57	100.00	KOSPI		건설업	N	N	N	N		N	22600	2790	2	14.08	165630673780	7267116	1436.43	19810	24100	19810	25750	13870	19810	22791.85	1.66	0	8514	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6327	0.00	0.00	12	25.96	0.00	0.00	33100	20240523	-31.72	9880	20240329	128.74	33100	-31.72	20240523	9880	128.74	20240329	33100	-31.72	20240523	9880	128.74	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
126	20240710	121315	57	100.00	KOSPI		건설업	N	N	N	N		N	23400	3590	2	18.12	142347048430	6258865	1237.14	19810	24100	19810	25750	13870	19810	22743.33	1.66	0	-10139	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6551	0.00	0.00	12	22.36	0.00	0.00	33100	20240523	-29.31	9880	20240329	136.84	33100	-29.31	20240523	9880	136.84	20240329	33100	-29.31	20240523	9880	136.84	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
127	20240710	111317	57	100.00	KOSPI		건설업	N	N	N	N		N	23150	3340	2	16.86	63484671380	2904547	574.12	19810	23150	19810	25750	13870	19810	21857.08	1.66	0	45680	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	6481	0.00	0.00	12	10.37	0.00	0.00	33100	20240523	-30.06	9880	20240329	134.31	33100	-30.06	20240523	9880	134.31	20240329	33100	-30.06	20240523	9880	134.31	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
128	20240710	101312	57	100.00	KOSPI		건설업	N	N	N	N		N	20600	790	2	3.99	11904413580	576917	114.03	19810	20950	19810	25750	13870	19810	20634.71	1.66	0	90023	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	5767	0.00	0.00	12	2.06	0.00	0.00	33100	20240523	-37.76	9880	20240329	108.50	33100	-37.76	20240523	9880	108.50	20240329	33100	-37.76	20240523	9880	108.50	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
129	20240710	091318	57	100.00	KOSPI		건설업	N	N	N	N		N	20700	890	2	4.49	4734828330	231045	45.67	19810	20950	19810	25750	13870	19810	20493.46	1.66	0	42277	20910	20360	20050	19500	19190	20205	19345	56	5940	200	13860	50	1	27997571	5795	0.00	0.00	12	0.83	0.00	0.00	33100	20240523	-37.46	9880	20240329	109.51	33100	-37.46	20240523	9880	109.51	20240329	33100	-37.46	20240523	9880	109.51	20240329	2.63	N	475150	200	55 억		465152	N	N	22	N	00	N
130	20240709	161309	57	100.00	KOSPI		건설업	N	N	N	N		N	19810	-290	5	-1.44	10003608600	498044	88.16	20300	20600	19740	26100	14100	20100	20086.55	1.83	0	-45539	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	10	1	27997571	5546	0.00	0.00	12	1.78	0.00	0.00	33100	20240523	-40.15	9880	20240329	100.51	33100	-40.15	20240523	9880	100.51	20240329	33100	-40.15	20240523	9880	100.51	20240329	2.55	N	475150	200	55 억		512827	N	N	22	N	00	N
131	20240709	151318	57	100.00	KOSPI		건설업	N	N	N	N		N	19800	-300	5	-1.49	9445637800	469901	83.18	20300	20600	19740	26100	14100	20100	20101.34	1.83	0	-46192	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	10	1	27997571	5544	0.00	0.00	12	1.68	0.00	0.00	33100	20240523	-40.18	9880	20240329	100.40	33100	-40.18	20240523	9880	100.40	20240329	33100	-40.18	20240523	9880	100.40	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
132	20240709	141316	57	100.00	KOSPI		건설업	N	N	N	N		N	20050	-50	5	-0.25	7028192630	348183	61.63	20300	20600	19900	26100	14100	20100	20185.36	1.83	0	-12449	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5614	0.00	0.00	12	1.24	0.00	0.00	33100	20240523	-39.43	9880	20240329	102.94	33100	-39.43	20240523	9880	102.94	20240329	33100	-39.43	20240523	9880	102.94	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
133	20240709	131321	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	0	3	0.00	6292973580	311532	55.14	20300	20600	19900	26100	14100	20100	20200.11	1.83	0	-6272	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5628	0.00	0.00	12	1.11	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
134	20240709	121321	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-100	5	-0.50	5770536220	285481	50.53	20300	20600	19900	26100	14100	20100	20213.41	1.83	0	-9615	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5600	0.00	0.00	12	1.02	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
135	20240709	111323	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	0	3	0.00	5277354880	260849	46.17	20300	20600	19900	26100	14100	20100	20231.49	1.83	0	-11521	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5628	0.00	0.00	12	0.93	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
136	20240709	101317	57	100.00	KOSPI		건설업	N	N	N	N		N	20200	100	2	0.50	3565643400	175458	31.06	20300	20600	20100	26100	14100	20100	20322.01	1.83	0	60	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5656	0.00	0.00	12	0.63	0.00	0.00	33100	20240523	-38.97	9880	20240329	104.45	33100	-38.97	20240523	9880	104.45	20240329	33100	-38.97	20240523	9880	104.45	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
137	20240709	091314	57	100.00	KOSPI		건설업	N	N	N	N		N	20300	200	2	1.00	1244454050	61308	10.85	20300	20500	20100	26100	14100	20100	20298.64	1.83	0	-14940	20966	20532	20066	19632	19166	20750	19850	56	6000	200	14070	50	1	27997571	5684	0.00	0.00	12	0.22	0.00	0.00	33100	20240523	-38.67	9880	20240329	105.47	33100	-38.67	20240523	9880	105.47	20240329	33100	-38.67	20240523	9880	105.47	20240329	2.55	N	475150	200	55 억		512827	N	N	27	N	00	N
138	20240708	161306	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	280	2	1.41	11188744090	555634	20.91	19940	20500	19600	25750	13880	19820	20137.83	1.60	0	61374	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5628	0.00	0.00	12	1.98	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.66	N	475150	200	55 억		449062	N	N	27	N	00	N
139	20240708	151309	57	100.00	KOSPI		건설업	N	N	N	N		N	20050	230	2	1.16	10739523740	533278	20.07	19940	20500	19600	25750	13880	19820	20139.62	1.60	0	61902	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5614	0.00	0.00	12	1.90	0.00	0.00	33100	20240523	-39.43	9880	20240329	102.94	33100	-39.43	20240523	9880	102.94	20240329	33100	-39.43	20240523	9880	102.94	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
140	20240708	141311	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	280	2	1.41	10078465690	500373	18.83	19940	20500	19600	25750	13880	19820	20142.90	1.60	0	61869	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5628	0.00	0.00	12	1.79	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
141	20240708	131306	57	100.00	KOSPI		건설업	N	N	N	N		N	20250	430	2	2.17	9249936490	459257	17.28	19940	20500	19600	25750	13880	19820	20142.17	1.60	0	56975	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5670	0.00	0.00	12	1.64	0.00	0.00	33100	20240523	-38.82	9880	20240329	104.96	33100	-38.82	20240523	9880	104.96	20240329	33100	-38.82	20240523	9880	104.96	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
142	20240708	121308	57	100.00	KOSPI		건설업	N	N	N	N		N	20250	430	2	2.17	8576255090	426029	16.03	19940	20500	19600	25750	13880	19820	20131.81	1.60	0	54455	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5670	0.00	0.00	12	1.52	0.00	0.00	33100	20240523	-38.82	9880	20240329	104.96	33100	-38.82	20240523	9880	104.96	20240329	33100	-38.82	20240523	9880	104.96	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
143	20240708	111306	57	100.00	KOSPI		건설업	N	N	N	N		N	19990	170	2	0.86	7471716410	371288	13.97	19940	20500	19600	25750	13880	19820	20125.04	1.60	0	43799	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	10	1	27997571	5597	0.00	0.00	12	1.33	0.00	0.00	33100	20240523	-39.61	9880	20240329	102.33	33100	-39.61	20240523	9880	102.33	20240329	33100	-39.61	20240523	9880	102.33	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
144	20240708	101305	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	280	2	1.41	6125705720	303965	11.44	19940	20500	19600	25750	13880	19820	20154.36	1.60	0	44974	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5628	0.00	0.00	12	1.09	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
145	20240708	091304	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	280	2	1.41	2420365410	120473	4.53	19940	20400	19600	25750	13880	19820	20094.02	1.60	0	7838	22020	20920	20000	18900	17980	21470	19450	56	5930	200	13870	50	1	27997571	5628	0.00	0.00	12	0.43	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.66	N	475150	200	55 억		449062	N	N	41	N	00	N
146	20240705	161258	57	100.00	KOSPI		건설업	N	N	N	N		N	19820	920	2	4.87	53438965160	2635695	210.17	19080	21100	19080	24550	13230	18900	20276.16	1.88	0	-78720	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5549	0.00	0.00	12	9.41	0.00	0.00	33100	20240523	-40.12	9880	20240329	100.61	33100	-40.12	20240523	9880	100.61	20240329	33100	-40.12	20240523	9880	100.61	20240329	2.63	N	475150	200	55 억		527474	N	N	41	N	00	N
147	20240705	151303	57	100.00	KOSPI		건설업	N	N	N	N		N	19900	1000	2	5.29	52539415970	2590341	206.55	19080	21100	19080	24550	13230	18900	20283.45	1.88	0	-70681	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5572	0.00	0.00	12	9.25	0.00	0.00	33100	20240523	-39.88	9880	20240329	101.42	33100	-39.88	20240523	9880	101.42	20240329	33100	-39.88	20240523	9880	101.42	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
148	20240705	141304	57	100.00	KOSPI		건설업	N	N	N	N		N	19860	960	2	5.08	50435528510	2484195	198.09	19080	21100	19080	24550	13230	18900	20303.23	1.88	0	-48216	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5560	0.00	0.00	12	8.87	0.00	0.00	33100	20240523	-40.00	9880	20240329	101.01	33100	-40.00	20240523	9880	101.01	20240329	33100	-40.00	20240523	9880	101.01	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
149	20240705	131302	57	100.00	KOSPI		건설업	N	N	N	N		N	19700	800	2	4.23	48999364670	2411507	192.29	19080	21100	19080	24550	13230	18900	20319.68	1.88	0	-48331	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5516	0.00	0.00	12	8.61	0.00	0.00	33100	20240523	-40.48	9880	20240329	99.39	33100	-40.48	20240523	9880	99.39	20240329	33100	-40.48	20240523	9880	99.39	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
150	20240705	121303	57	100.00	KOSPI		건설업	N	N	N	N		N	19830	930	2	4.92	47626312370	2342240	186.77	19080	21100	19080	24550	13230	18900	20334.38	1.88	0	-50383	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5552	0.00	0.00	12	8.37	0.00	0.00	33100	20240523	-40.09	9880	20240329	100.71	33100	-40.09	20240523	9880	100.71	20240329	33100	-40.09	20240523	9880	100.71	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
151	20240705	111258	57	100.00	KOSPI		건설업	N	N	N	N		N	19780	880	2	4.66	45043648160	2212642	176.43	19080	21100	19080	24550	13230	18900	20358.18	1.88	0	-39838	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5538	0.00	0.00	12	7.90	0.00	0.00	33100	20240523	-40.24	9880	20240329	100.20	33100	-40.24	20240523	9880	100.20	20240329	33100	-40.24	20240523	9880	100.20	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
152	20240705	101259	57	100.00	KOSPI		건설업	N	N	N	N		N	19810	910	2	4.81	40342729980	1974534	157.45	19080	21100	19080	24550	13230	18900	20432.44	1.88	0	-51987	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	10	1	27997571	5546	0.00	0.00	12	7.05	0.00	0.00	33100	20240523	-40.15	9880	20240329	100.51	33100	-40.15	20240523	9880	100.51	20240329	33100	-40.15	20240523	9880	100.51	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
153	20240705	091301	57	100.00	KOSPI		건설업	N	N	N	N		N	20350	1450	2	7.67	13949252740	688072	54.87	19080	20700	19080	24550	13230	18900	20275.31	1.88	0	3853	20413	19656	19143	18386	17873	19400	18130	56	5650	200	13230	50	1	27997571	5698	0.00	0.00	12	2.46	0.00	0.00	33100	20240523	-38.52	9880	20240329	105.97	33100	-38.52	20240523	9880	105.97	20240329	33100	-38.52	20240523	9880	105.97	20240329	2.63	N	475150	200	55 억		527474	N	N	66	N	00	N
154	20240704	161253	57	100.00	KOSPI		건설업	N	N	N	N		N	18900	-330	5	-1.72	23985223990	1242990	34.54	19230	19900	18630	24950	13470	19230	19297.57	1.61	0	75991	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5292	0.00	0.00	12	4.44	0.00	0.00	33100	20240523	-42.90	9880	20240329	91.30	33100	-42.90	20240523	9880	91.30	20240329	33100	-42.90	20240523	9880	91.30	20240329	2.71	N	475150	200	55 억		451287	N	N	66	N	00	N
155	20240704	151259	57	100.00	KOSPI		건설업	N	N	N	N		N	18930	-300	5	-1.56	23243890010	1203780	33.45	19230	19900	18630	24950	13470	19230	19309.62	1.61	0	65432	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5300	0.00	0.00	12	4.30	0.00	0.00	33100	20240523	-42.81	9880	20240329	91.60	33100	-42.81	20240523	9880	91.60	20240329	33100	-42.81	20240523	9880	91.60	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
156	20240704	141258	57	100.00	KOSPI		건설업	N	N	N	N		N	19250	20	2	0.10	21083750300	1090704	30.30	19230	19900	18630	24950	13470	19230	19331.16	1.61	0	56413	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5390	0.00	0.00	12	3.90	0.00	0.00	33100	20240523	-41.84	9880	20240329	94.84	33100	-41.84	20240523	9880	94.84	20240329	33100	-41.84	20240523	9880	94.84	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
157	20240704	131257	57	100.00	KOSPI		건설업	N	N	N	N		N	19460	230	2	1.20	19593744880	1013656	28.16	19230	19900	18630	24950	13470	19230	19330.58	1.61	0	56240	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5448	0.00	0.00	12	3.62	0.00	0.00	33100	20240523	-41.21	9880	20240329	96.96	33100	-41.21	20240523	9880	96.96	20240329	33100	-41.21	20240523	9880	96.96	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
158	20240704	121257	57	100.00	KOSPI		건설업	N	N	N	N		N	19560	330	2	1.72	18501362370	957531	26.60	19230	19900	18630	24950	13470	19230	19322.73	1.61	0	46837	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5476	0.00	0.00	12	3.42	0.00	0.00	33100	20240523	-40.91	9880	20240329	97.98	33100	-40.91	20240523	9880	97.98	20240329	33100	-40.91	20240523	9880	97.98	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
159	20240704	111255	57	100.00	KOSPI		건설업	N	N	N	N		N	19470	240	2	1.25	17245485860	892923	24.81	19230	19900	18630	24950	13470	19230	19314.28	1.61	0	30232	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5451	0.00	0.00	12	3.19	0.00	0.00	33100	20240523	-41.18	9880	20240329	97.06	33100	-41.18	20240523	9880	97.06	20240329	33100	-41.18	20240523	9880	97.06	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
160	20240704	101256	57	100.00	KOSPI		건설업	N	N	N	N		N	19220	-10	5	-0.05	13543395010	703281	19.54	19230	19900	18630	24950	13470	19230	19257.76	1.61	0	17134	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5381	0.00	0.00	12	2.51	0.00	0.00	33100	20240523	-41.93	9880	20240329	94.53	33100	-41.93	20240523	9880	94.53	20240329	33100	-41.93	20240523	9880	94.53	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
161	20240704	091258	57	100.00	KOSPI		건설업	N	N	N	N		N	19020	-210	5	-1.09	3779235240	198920	5.53	19230	19270	18650	24950	13470	19230	18988.95	1.61	0	32621	21956	20592	19236	17872	16516	21275	18555	56	5720	200	13460	10	1	27997571	5325	0.00	0.00	12	0.71	0.00	0.00	33100	20240523	-42.54	9880	20240329	92.51	33100	-42.54	20240523	9880	92.51	20240329	33100	-42.54	20240523	9880	92.51	20240329	2.71	N	475150	200	55 억		451287	N	N	46	N	00	N
162	20240703	161250	57	100.00	KOSPI		건설업	N	N	N	N		N	19230	930	2	5.08	69085606070	3562469	371.69	18590	20600	17880	23750	12810	18300	19393.83	2.34	0	-203706	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5384	0.00	0.00	12	12.72	0.00	0.00	33100	20240523	-41.90	9880	20240329	94.64	33100	-41.90	20240523	9880	94.64	20240329	33100	-41.90	20240523	9880	94.64	20240329	2.63	N	475150	200	55 억		655771	N	N	46	N	00	N
163	20240703	151254	57	100.00	KOSPI		건설업	N	N	N	N		N	19320	1020	2	5.57	66961096790	3451996	360.17	18590	20600	17880	23750	12810	18300	19398.32	2.34	0	-214340	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5409	0.00	0.00	12	12.33	0.00	0.00	33100	20240523	-41.63	9880	20240329	95.55	33100	-41.63	20240523	9880	95.55	20240329	33100	-41.63	20240523	9880	95.55	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
164	20240703	141255	57	100.00	KOSPI		건설업	N	N	N	N		N	18890	590	2	3.22	14651427670	795406	82.99	18590	19120	17880	23750	12810	18300	18420.31	2.34	0	18232	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5289	0.00	0.00	12	2.84	0.00	0.00	33100	20240523	-42.93	9880	20240329	91.19	33100	-42.93	20240523	9880	91.19	20240329	33100	-42.93	20240523	9880	91.19	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
165	20240703	131254	57	100.00	KOSPI		건설업	N	N	N	N		N	18160	-140	5	-0.77	10299996390	557606	58.18	18590	19120	18050	23750	12810	18300	18472.33	2.34	0	-37070	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5084	0.00	0.00	12	1.99	0.00	0.00	33100	20240523	-45.14	9880	20240329	83.81	33100	-45.14	20240523	9880	83.81	20240329	33100	-45.14	20240523	9880	83.81	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
166	20240703	121253	57	100.00	KOSPI		건설업	N	N	N	N		N	18200	-100	5	-0.55	9589864310	518677	54.12	18590	19120	18050	23750	12810	18300	18489.69	2.34	0	-28846	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5096	0.00	0.00	12	1.85	0.00	0.00	33100	20240523	-45.02	9880	20240329	84.21	33100	-45.02	20240523	9880	84.21	20240329	33100	-45.02	20240523	9880	84.21	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
167	20240703	111255	57	100.00	KOSPI		건설업	N	N	N	N		N	18400	100	2	0.55	8839373060	477612	49.83	18590	19120	18050	23750	12810	18300	18508.16	2.34	0	-16039	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5152	0.00	0.00	12	1.71	0.00	0.00	33100	20240523	-44.41	9880	20240329	86.23	33100	-44.41	20240523	9880	86.23	20240329	33100	-44.41	20240523	9880	86.23	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
168	20240703	101255	57	100.00	KOSPI		건설업	N	N	N	N		N	18160	-140	5	-0.77	6835831100	369219	38.52	18590	19120	18050	23750	12810	18300	18515.26	2.34	0	-2878	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5084	0.00	0.00	12	1.32	0.00	0.00	33100	20240523	-45.14	9880	20240329	83.81	33100	-45.14	20240523	9880	83.81	20240329	33100	-45.14	20240523	9880	83.81	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
169	20240703	091252	57	100.00	KOSPI		건설업	N	N	N	N		N	18750	450	2	2.46	2589284820	137630	14.36	18590	19120	18540	23750	12810	18300	18819.62	2.34	0	12311	19800	19050	18650	17900	17500	18850	17700	56	5450	200	12810	10	1	27997571	5250	0.00	0.00	12	0.49	0.00	0.00	33100	20240523	-43.35	9880	20240329	89.78	33100	-43.35	20240523	9880	89.78	20240329	33100	-43.35	20240523	9880	89.78	20240329	2.63	N	475150	200	55 억		655771	N	N	332	N	00	N
170	20240702	161247	57	100.00	KOSPI		건설업	N	N	N	N		N	18300	-1360	5	-6.92	17624820900	945819	110.43	19300	19400	18250	25550	13770	19660	18635.31	1.85	0	137945	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5124	0.00	0.00	12	3.38	0.00	0.00	33100	20240523	-44.71	9880	20240329	85.22	33100	-44.71	20240523	9880	85.22	20240329	33100	-44.71	20240523	9880	85.22	20240329	2.70	N	475150	200	55 억		517376	N	N	332	N	00	N
171	20240702	151250	57	100.00	KOSPI		건설업	N	N	N	N		N	18310	-1350	5	-6.87	16882642750	905234	105.69	19300	19400	18270	25550	13770	19660	18649.59	1.85	0	131724	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5126	0.00	0.00	12	3.23	0.00	0.00	33100	20240523	-44.68	9880	20240329	85.32	33100	-44.68	20240523	9880	85.32	20240329	33100	-44.68	20240523	9880	85.32	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
172	20240702	141251	57	100.00	KOSPI		건설업	N	N	N	N		N	18330	-1330	5	-6.77	15467997160	827976	96.67	19300	19400	18270	25550	13770	19660	18681.23	1.85	0	108714	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5132	0.00	0.00	12	2.96	0.00	0.00	33100	20240523	-44.62	9880	20240329	85.53	33100	-44.62	20240523	9880	85.53	20240329	33100	-44.62	20240523	9880	85.53	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
173	20240702	131251	57	100.00	KOSPI		건설업	N	N	N	N		N	18290	-1370	5	-6.97	14374689860	768331	89.71	19300	19400	18270	25550	13770	19660	18708.49	1.85	0	101357	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5121	0.00	0.00	12	2.74	0.00	0.00	33100	20240523	-44.74	9880	20240329	85.12	33100	-44.74	20240523	9880	85.12	20240329	33100	-44.74	20240523	9880	85.12	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
174	20240702	121251	57	100.00	KOSPI		건설업	N	N	N	N		N	18430	-1230	5	-6.26	12573388480	670051	78.23	19300	19400	18380	25550	13770	19660	18764.30	1.85	0	101838	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5160	0.00	0.00	12	2.39	0.00	0.00	33100	20240523	-44.32	9880	20240329	86.54	33100	-44.32	20240523	9880	86.54	20240329	33100	-44.32	20240523	9880	86.54	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
175	20240702	111250	57	100.00	KOSPI		건설업	N	N	N	N		N	18560	-1100	5	-5.60	11443762320	608878	71.09	19300	19400	18390	25550	13770	19660	18794.28	1.85	0	104238	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5196	0.00	0.00	12	2.17	0.00	0.00	33100	20240523	-43.93	9880	20240329	87.85	33100	-43.93	20240523	9880	87.85	20240329	33100	-43.93	20240523	9880	87.85	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
176	20240702	101249	57	100.00	KOSPI		건설업	N	N	N	N		N	18500	-1160	5	-5.90	9734970430	516538	60.31	19300	19400	18410	25550	13770	19660	18845.95	1.85	0	91073	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5180	0.00	0.00	12	1.84	0.00	0.00	33100	20240523	-44.11	9880	20240329	87.25	33100	-44.11	20240523	9880	87.25	20240329	33100	-44.11	20240523	9880	87.25	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
177	20240702	091250	57	100.00	KOSPI		건설업	N	N	N	N		N	18980	-680	5	-3.46	3712383830	193812	22.63	19300	19400	18980	25550	13770	19660	19153.53	1.85	0	38598	20886	20272	19886	19272	18886	20080	19080	56	5890	200	13760	10	1	27997571	5314	0.00	0.00	12	0.69	0.00	0.00	33100	20240523	-42.66	9880	20240329	92.11	33100	-42.66	20240523	9880	92.11	20240329	33100	-42.66	20240523	9880	92.11	20240329	2.70	N	475150	200	55 억		517376	N	N	0	N	00	N
178	20240701	161245	57	100.00	KOSPI		건설업	N	N	N	N		N	19660	-1340	5	-6.38	16777022830	842155	147.08	20400	20500	19500	27300	14700	21000	19921.99	1.89	0	-8959	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	10	1	27997571	5504	0.00	0.00	12	3.01	0.00	0.00	33100	20240523	-40.60	9880	20240329	98.99	33100	-40.60	20240523	9880	98.99	20240329	33100	-40.60	20240523	9880	98.99	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
179	20240701	151248	57	100.00	KOSPI		건설업	N	N	N	N		N	19710	-1290	5	-6.14	16064653390	805938	140.76	20400	20500	19500	27300	14700	21000	19932.51	1.89	0	-18723	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	10	1	27997571	5518	0.00	0.00	12	2.88	0.00	0.00	33100	20240523	-40.45	9880	20240329	99.49	33100	-40.45	20240523	9880	99.49	20240329	33100	-40.45	20240523	9880	99.49	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
180	20240701	141246	57	100.00	KOSPI		건설업	N	N	N	N		N	19590	-1410	5	-6.71	14225699620	712810	124.49	20400	20500	19500	27300	14700	21000	19956.81	1.89	0	-51033	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	10	1	27997571	5485	0.00	0.00	12	2.55	0.00	0.00	33100	20240523	-40.82	9880	20240329	98.28	33100	-40.82	20240523	9880	98.28	20240329	33100	-40.82	20240523	9880	98.28	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
181	20240701	131246	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-1000	5	-4.76	10358347110	516878	90.27	20400	20500	19940	27300	14700	21000	20039.71	1.89	0	-32651	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	50	1	27997571	5600	0.00	0.00	12	1.85	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
182	20240701	121249	57	100.00	KOSPI		건설업	N	N	N	N		N	20000	-1000	5	-4.76	9684460200	483225	84.40	20400	20500	19940	27300	14700	21000	20040.77	1.89	0	-30015	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	50	1	27997571	5600	0.00	0.00	12	1.73	0.00	0.00	33100	20240523	-39.58	9880	20240329	102.43	33100	-39.58	20240523	9880	102.43	20240329	33100	-39.58	20240523	9880	102.43	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
183	20240701	111243	57	100.00	KOSPI		건설업	N	N	N	N		N	19980	-1020	5	-4.86	9026119000	450350	78.65	20400	20500	19940	27300	14700	21000	20041.88	1.89	0	-30874	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	10	1	27997571	5594	0.00	0.00	12	1.61	0.00	0.00	33100	20240523	-39.64	9880	20240329	102.23	33100	-39.64	20240523	9880	102.23	20240329	33100	-39.64	20240523	9880	102.23	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
184	20240701	101242	57	100.00	KOSPI		건설업	N	N	N	N		N	20100	-900	5	-4.29	7170938870	357494	62.44	20400	20500	19940	27300	14700	21000	20058.19	1.89	0	-24351	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	50	1	27997571	5628	0.00	0.00	12	1.28	0.00	0.00	33100	20240523	-39.27	9880	20240329	103.44	33100	-39.27	20240523	9880	103.44	20240329	33100	-39.27	20240523	9880	103.44	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N
185	20240701	091239	57	100.00	KOSPI		건설업	N	N	N	N		N	19970	-1030	5	-4.90	3709702230	184615	32.24	20400	20500	19940	27300	14700	21000	20092.93	1.89	0	-29321	21900	21450	21000	20550	20100	21225	20325	56	6300	200	14700	10	1	27997571	5591	0.00	0.00	12	0.66	0.00	0.00	33100	20240523	-39.67	9880	20240329	102.13	33100	-39.67	20240523	9880	102.13	20240329	33100	-39.67	20240523	9880	102.13	20240329	2.66	N	475150	200	55 억		529320	N	N	0	N	00	N