KissMeData/013360/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	160311	57	100.00	KOSPI		건설업	N	N	N	N		N	1519	-27	5	-1.75	308215805	203272	48.42	1546	1548	1500	2005	1083	1546	1516.26	64.91	0	19293	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	821	20.25	0.66	12	0.38	75.00	2309.00	2060	20230918	-26.26	1110	20240307	36.85	1860	-18.33	20240723	1110	36.85	20240307	2060	-26.26	20230918	1110	36.85	20240307	0.40	N	013360	500	270 억		35066215	N	N	20	N	00	N
3	20240731	150313	57	100.00	KOSPI		건설업	N	N	N	N		N	1520	-26	5	-1.68	291751228	192400	45.83	1546	1548	1500	2005	1083	1546	1516.36	64.91	0	16706	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	821	20.27	0.66	12	0.36	75.00	2309.00	2060	20230918	-26.21	1110	20240307	36.94	1860	-18.28	20240723	1110	36.94	20240307	2060	-26.21	20230918	1110	36.94	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
4	20240731	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	1510	-36	5	-2.33	259639341	171188	40.78	1546	1548	1500	2005	1083	1546	1516.67	64.91	0	15767	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	816	20.13	0.65	12	0.32	75.00	2309.00	2060	20230918	-26.70	1110	20240307	36.04	1860	-18.82	20240723	1110	36.04	20240307	2060	-26.70	20230918	1110	36.04	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
5	20240731	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	1513	-33	5	-2.13	232181357	153041	36.46	1546	1548	1500	2005	1083	1546	1517.10	64.91	0	16905	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	817	20.17	0.66	12	0.28	75.00	2309.00	2060	20230918	-26.55	1110	20240307	36.31	1860	-18.66	20240723	1110	36.31	20240307	2060	-26.55	20230918	1110	36.31	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
6	20240731	120314	57	100.00	KOSPI		건설업	N	N	N	N		N	1521	-25	5	-1.62	188846273	124366	29.63	1546	1548	1500	2005	1083	1546	1518.45	64.91	0	10210	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	822	20.28	0.66	12	0.23	75.00	2309.00	2060	20230918	-26.17	1110	20240307	37.03	1860	-18.23	20240723	1110	37.03	20240307	2060	-26.17	20230918	1110	37.03	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
7	20240731	110312	57	100.00	KOSPI		건설업	N	N	N	N		N	1521	-25	5	-1.62	155074919	102131	24.33	1546	1548	1500	2005	1083	1546	1518.37	64.91	0	5617	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	822	20.28	0.66	12	0.19	75.00	2309.00	2060	20230918	-26.17	1110	20240307	37.03	1860	-18.23	20240723	1110	37.03	20240307	2060	-26.17	20230918	1110	37.03	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
8	20240731	100312	57	100.00	KOSPI		건설업	N	N	N	N		N	1529	-17	5	-1.10	122961043	81000	19.30	1546	1548	1500	2005	1083	1546	1518.00	64.91	0	9094	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	826	20.39	0.66	12	0.15	75.00	2309.00	2060	20230918	-25.78	1110	20240307	37.75	1860	-17.80	20240723	1110	37.75	20240307	2060	-25.78	20230918	1110	37.75	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
9	20240731	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	1510	-36	5	-2.33	9990179	6489	1.55	1546	1548	1510	2005	1083	1546	1539.46	64.91	0	-955	1628	1586	1543	1501	1458	1565	1480	270	459	500	1050	1	1	54024880	816	20.13	0.65	12	0.01	75.00	2309.00	2060	20230918	-26.70	1110	20240307	36.04	1860	-18.82	20240723	1110	36.04	20240307	2060	-26.70	20230918	1110	36.04	20240307	0.40	N	013360	500	270 억		35066215	N	N	28	N	00	N
10	20240730	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	1546	1	2	0.06	645248411	418009	80.43	1577	1585	1500	2005	1082	1545	1543.62	65.03	0	-52694	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	835	20.61	0.67	12	0.77	75.00	2309.00	2060	20230918	-24.95	1110	20240307	39.28	1860	-16.88	20240723	1110	39.28	20240307	2060	-24.95	20230918	1110	39.28	20240307	0.40	N	013360	500	270 억		35130251	N	N	28	N	00	N
11	20240730	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	1540	-5	5	-0.32	615622173	398794	76.73	1577	1585	1500	2005	1082	1545	1543.71	65.03	0	-39609	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	832	20.53	0.67	12	0.74	75.00	2309.00	2060	20230918	-25.24	1110	20240307	38.74	1860	-17.20	20240723	1110	38.74	20240307	2060	-25.24	20230918	1110	38.74	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
12	20240730	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	1530	-15	5	-0.97	311567847	203551	39.17	1577	1577	1500	2005	1082	1545	1530.66	65.03	0	-25345	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	827	20.40	0.66	12	0.38	75.00	2309.00	2060	20230918	-25.73	1110	20240307	37.84	1860	-17.74	20240723	1110	37.84	20240307	2060	-25.73	20230918	1110	37.84	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
13	20240730	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	1534	-11	5	-0.71	285678798	186624	35.91	1577	1577	1500	2005	1082	1545	1530.77	65.03	0	-26387	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	829	20.45	0.66	12	0.35	75.00	2309.00	2060	20230918	-25.53	1110	20240307	38.20	1860	-17.53	20240723	1110	38.20	20240307	2060	-25.53	20230918	1110	38.20	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
14	20240730	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	1537	-8	5	-0.52	258839828	169176	32.55	1577	1577	1500	2005	1082	1545	1530.00	65.03	0	-28546	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	830	20.49	0.67	12	0.31	75.00	2309.00	2060	20230918	-25.39	1110	20240307	38.47	1860	-17.37	20240723	1110	38.47	20240307	2060	-25.39	20230918	1110	38.47	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
15	20240730	110308	57	100.00	KOSPI		건설업	N	N	N	N		N	1529	-16	5	-1.04	236723611	154812	29.79	1577	1577	1500	2005	1082	1545	1529.10	65.03	0	-34323	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	826	20.39	0.66	12	0.29	75.00	2309.00	2060	20230918	-25.78	1110	20240307	37.75	1860	-17.80	20240723	1110	37.75	20240307	2060	-25.78	20230918	1110	37.75	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
16	20240730	100309	57	100.00	KOSPI		건설업	N	N	N	N		N	1517	-28	5	-1.81	168065624	110075	21.18	1577	1577	1500	2005	1082	1545	1526.83	65.03	0	-25464	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	820	20.23	0.66	12	0.20	75.00	2309.00	2060	20230918	-26.36	1110	20240307	36.67	1860	-18.44	20240723	1110	36.67	20240307	2060	-26.36	20230918	1110	36.67	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
17	20240730	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	1561	16	2	1.04	6297978	4002	0.77	1577	1577	1560	2005	1082	1545	1573.71	65.03	0	-1514	1675	1609	1574	1508	1473	1592	1491	270	460	500	1050	1	1	54024880	843	20.81	0.68	12	0.01	75.00	2309.00	2060	20230918	-24.22	1110	20240307	40.63	1860	-16.08	20240723	1110	40.63	20240307	2060	-24.22	20230918	1110	40.63	20240307	0.40	N	013360	500	270 억		35130251	N	N	0	N	00	N
18	20240729	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	1545	-51	5	-3.20	812456033	517279	76.74	1596	1640	1539	2070	1118	1596	1570.38	65.00	0	23417	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	835	20.60	0.67	12	0.96	75.00	2309.00	2060	20230918	-25.00	1110	20240307	39.19	1860	-16.94	20240723	1110	39.19	20240307	2060	-25.00	20230918	1110	39.19	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
19	20240729	150307	57	100.00	KOSPI		건설업	N	N	N	N		N	1546	-50	5	-3.13	765856994	487165	72.27	1596	1640	1539	2070	1118	1596	1571.80	65.00	0	31936	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	835	20.61	0.67	12	0.90	75.00	2309.00	2060	20230918	-24.95	1110	20240307	39.28	1860	-16.88	20240723	1110	39.28	20240307	2060	-24.95	20230918	1110	39.28	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
20	20240729	140309	57	100.00	KOSPI		건설업	N	N	N	N		N	1568	-28	5	-1.75	653406143	414788	61.53	1596	1640	1551	2070	1118	1596	1575.00	65.00	0	37411	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	847	20.91	0.68	12	0.77	75.00	2309.00	2060	20230918	-23.88	1110	20240307	41.26	1860	-15.70	20240723	1110	41.26	20240307	2060	-23.88	20230918	1110	41.26	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
21	20240729	130313	57	100.00	KOSPI		건설업	N	N	N	N		N	1577	-19	5	-1.19	483113248	307850	45.67	1596	1600	1551	2070	1118	1596	1568.83	65.00	0	39699	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	852	21.03	0.68	12	0.57	75.00	2309.00	2060	20230918	-23.45	1110	20240307	42.07	1860	-15.22	20240723	1110	42.07	20240307	2060	-23.45	20230918	1110	42.07	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
22	20240729	120307	57	100.00	KOSPI		건설업	N	N	N	N		N	1565	-31	5	-1.94	450069732	286823	42.55	1596	1600	1551	2070	1118	1596	1568.63	65.00	0	41632	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	845	20.87	0.68	12	0.53	75.00	2309.00	2060	20230918	-24.03	1110	20240307	40.99	1860	-15.86	20240723	1110	40.99	20240307	2060	-24.03	20230918	1110	40.99	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
23	20240729	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	1574	-22	5	-1.38	375872403	239535	35.53	1596	1600	1551	2070	1118	1596	1568.55	65.00	0	41597	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	850	20.99	0.68	12	0.44	75.00	2309.00	2060	20230918	-23.59	1110	20240307	41.80	1860	-15.38	20240723	1110	41.80	20240307	2060	-23.59	20230918	1110	41.80	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
24	20240729	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	1566	-30	5	-1.88	322782559	205814	30.53	1596	1600	1551	2070	1118	1596	1567.57	65.00	0	36764	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	846	20.88	0.68	12	0.38	75.00	2309.00	2060	20230918	-23.98	1110	20240307	41.08	1860	-15.81	20240723	1110	41.08	20240307	2060	-23.98	20230918	1110	41.08	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
25	20240729	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	1565	-31	5	-1.94	90519777	57497	8.53	1596	1597	1551	2070	1118	1596	1572.07	65.00	0	6668	1685	1640	1565	1520	1445	1663	1543	270	474	500	1080	1	1	54024880	845	20.87	0.68	12	0.11	75.00	2309.00	2060	20230918	-24.03	1110	20240307	40.99	1860	-15.86	20240723	1110	40.99	20240307	2060	-24.03	20230918	1110	40.99	20240307	0.41	N	013360	500	270 억		35115461	N	N	3	N	00	N
26	20240726	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	1596	66	2	4.31	1024817674	661905	53.25	1530	1610	1490	1989	1071	1530	1548.06	64.86	0	52492	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	862	21.28	0.69	12	1.23	75.00	2309.00	2060	20230918	-22.52	1110	20240307	43.78	1860	-14.19	20240723	1110	43.78	20240307	2060	-22.52	20230918	1110	43.78	20240307	0.40	N	013360	500	270 억		35038553	N	N	3	N	00	N
27	20240726	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	1559	29	2	1.90	774571940	504568	40.59	1530	1569	1490	1989	1071	1530	1535.12	64.86	0	80232	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	842	20.79	0.68	12	0.93	75.00	2309.00	2060	20230918	-24.32	1110	20240307	40.45	1860	-16.18	20240723	1110	40.45	20240307	2060	-24.32	20230918	1110	40.45	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
28	20240726	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	1553	23	2	1.50	718503201	468361	37.68	1530	1569	1490	1989	1071	1530	1534.08	64.86	0	89360	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	839	20.71	0.67	12	0.87	75.00	2309.00	2060	20230918	-24.61	1110	20240307	39.91	1860	-16.51	20240723	1110	39.91	20240307	2060	-24.61	20230918	1110	39.91	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
29	20240726	130306	57	100.00	KOSPI		건설업	N	N	N	N		N	1550	20	2	1.31	682533382	445103	35.81	1530	1569	1490	1989	1071	1530	1533.43	64.86	0	102580	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	837	20.67	0.67	12	0.82	75.00	2309.00	2060	20230918	-24.76	1110	20240307	39.64	1860	-16.67	20240723	1110	39.64	20240307	2060	-24.76	20230918	1110	39.64	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
30	20240726	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	1558	28	2	1.83	548673318	359073	28.89	1530	1569	1490	1989	1071	1530	1528.03	64.86	0	79171	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	842	20.77	0.67	12	0.66	75.00	2309.00	2060	20230918	-24.37	1110	20240307	40.36	1860	-16.24	20240723	1110	40.36	20240307	2060	-24.37	20230918	1110	40.36	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
31	20240726	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	1537	7	2	0.46	431612246	284037	22.85	1530	1563	1490	1989	1071	1530	1519.56	64.86	0	97199	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	830	20.49	0.67	12	0.53	75.00	2309.00	2060	20230918	-25.39	1110	20240307	38.47	1860	-17.37	20240723	1110	38.47	20240307	2060	-25.39	20230918	1110	38.47	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
32	20240726	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	1520	-10	5	-0.65	339521752	223849	18.01	1530	1563	1490	1989	1071	1530	1516.74	64.86	0	77609	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	821	20.27	0.66	12	0.41	75.00	2309.00	2060	20230918	-26.21	1110	20240307	36.94	1860	-18.28	20240723	1110	36.94	20240307	2060	-26.21	20230918	1110	36.94	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
33	20240726	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	1551	21	2	1.37	33296217	21701	1.75	1530	1553	1530	1989	1071	1530	1534.32	64.86	0	14169	1766	1648	1579	1461	1392	1613	1426	270	459	500	1040	1	1	54024880	838	20.68	0.67	12	0.04	75.00	2309.00	2060	20230918	-24.71	1110	20240307	39.73	1860	-16.61	20240723	1110	39.73	20240307	2060	-24.71	20230918	1110	39.73	20240307	0.40	N	013360	500	270 억		35038553	N	N	5	N	00	N
34	20240725	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	1530	-33	5	-2.11	1969595745	1237349	126.40	1663	1697	1510	2030	1095	1563	1591.97	65.17	0	-181340	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	827	20.40	0.66	12	2.29	75.00	2309.00	2075	20230719	-26.27	1110	20240307	37.84	1860	-17.74	20240723	1110	37.84	20240307	2060	-25.73	20230918	1110	37.84	20240307	0.46	N	013360	500	270 억		35208098	N	N	5	N	00	N
35	20240725	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	1534	-29	5	-1.86	1889288077	1184715	121.03	1663	1697	1520	2030	1095	1563	1594.83	65.17	0	-184448	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	829	20.45	0.66	12	2.19	75.00	2309.00	2075	20230719	-26.07	1110	20240307	38.20	1860	-17.53	20240723	1110	38.20	20240307	2060	-25.53	20230918	1110	38.20	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
36	20240725	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	1550	-13	5	-0.83	1831832994	1147389	117.21	1663	1697	1520	2030	1095	1563	1596.64	65.17	0	-179689	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	837	20.67	0.67	12	2.12	75.00	2309.00	2075	20230719	-25.30	1110	20240307	39.64	1860	-16.67	20240723	1110	39.64	20240307	2060	-24.76	20230918	1110	39.64	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
37	20240725	130306	57	100.00	KOSPI		건설업	N	N	N	N		N	1553	-10	5	-0.64	1749560099	1094178	111.78	1663	1697	1520	2030	1095	1563	1599.11	65.17	0	-178126	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	839	20.71	0.67	12	2.03	75.00	2309.00	2075	20230719	-25.16	1110	20240307	39.91	1860	-16.51	20240723	1110	39.91	20240307	2060	-24.61	20230918	1110	39.91	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
38	20240725	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	1523	-40	5	-2.56	1601187375	997528	101.90	1663	1697	1522	2030	1095	1563	1605.33	65.17	0	-193434	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	823	20.31	0.66	12	1.85	75.00	2309.00	2075	20230719	-26.60	1110	20240307	37.21	1860	-18.12	20240723	1110	37.21	20240307	2060	-26.07	20230918	1110	37.21	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
39	20240725	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	1552	-11	5	-0.70	1444502463	895708	91.50	1663	1697	1539	2030	1095	1563	1612.92	65.17	0	-193208	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	838	20.69	0.67	12	1.66	75.00	2309.00	2075	20230719	-25.20	1110	20240307	39.82	1860	-16.56	20240723	1110	39.82	20240307	2060	-24.66	20230918	1110	39.82	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
40	20240725	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	1565	2	2	0.13	1302014239	804197	82.15	1663	1697	1539	2030	1095	1563	1619.31	65.17	0	-171843	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	845	20.87	0.68	12	1.49	75.00	2309.00	2075	20230719	-24.58	1110	20240307	40.99	1860	-15.86	20240723	1110	40.99	20240307	2060	-24.03	20230918	1110	40.99	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
41	20240725	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	1631	68	2	4.35	527829631	320692	32.76	1663	1697	1601	2030	1095	1563	1646.97	65.17	0	-76720	1692	1627	1595	1530	1498	1611	1514	270	467	500	1060	1	1	54024880	881	21.75	0.71	12	0.59	75.00	2309.00	2075	20230719	-21.40	1110	20240307	46.94	1860	-12.31	20240723	1110	46.94	20240307	2060	-20.83	20230918	1110	46.94	20240307	0.46	N	013360	500	270 억		35208098	N	N	10	N	00	N
42	20240724	160302	57	100.00	KOSPI		건설업	N	N	N	N		N	1563	-100	5	-6.01	1553803606	964579	10.11	1607	1660	1563	2160	1165	1663	1610.77	65.17	0	27506	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	844	20.84	0.68	12	1.79	75.00	2309.00	2140	20230718	-26.96	1110	20240307	40.81	1860	-15.97	20240723	1110	40.81	20240307	2060	-24.13	20230918	1110	40.81	20240307	0.48	N	013360	500	270 억		35208937	N	N	10	N	00	N
43	20240724	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	1573	-90	5	-5.41	1385538033	857631	8.99	1607	1660	1573	2160	1165	1663	1615.39	65.17	0	46464	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	850	20.97	0.68	12	1.59	75.00	2309.00	2140	20230718	-26.50	1110	20240307	41.71	1860	-15.43	20240723	1110	41.71	20240307	2060	-23.64	20230918	1110	41.71	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
44	20240724	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	1583	-80	5	-4.81	1266653516	782467	8.20	1607	1660	1581	2160	1165	1663	1618.64	65.17	0	55678	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	855	21.11	0.69	12	1.45	75.00	2309.00	2140	20230718	-26.03	1110	20240307	42.61	1860	-14.89	20240723	1110	42.61	20240307	2060	-23.16	20230918	1110	42.61	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
45	20240724	130304	57	100.00	KOSPI		건설업	N	N	N	N		N	1598	-65	5	-3.91	1159108701	714837	7.49	1607	1660	1592	2160	1165	1663	1621.34	65.17	0	78423	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	863	21.31	0.69	12	1.32	75.00	2309.00	2140	20230718	-25.33	1110	20240307	43.96	1860	-14.09	20240723	1110	43.96	20240307	2060	-22.43	20230918	1110	43.96	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
46	20240724	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	1595	-68	5	-4.09	1093186860	673625	7.06	1607	1660	1592	2160	1165	1663	1622.67	65.17	0	71784	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	862	21.27	0.69	12	1.25	75.00	2309.00	2140	20230718	-25.47	1110	20240307	43.69	1860	-14.25	20240723	1110	43.69	20240307	2060	-22.57	20230918	1110	43.69	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
47	20240724	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	1621	-42	5	-2.53	839435547	515581	5.40	1607	1660	1601	2160	1165	1663	1627.95	65.17	0	56296	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	876	21.61	0.70	12	0.95	75.00	2309.00	2140	20230718	-24.25	1110	20240307	46.04	1860	-12.85	20240723	1110	46.04	20240307	2060	-21.31	20230918	1110	46.04	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
48	20240724	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	1650	-13	5	-0.78	627444531	385587	4.04	1607	1660	1601	2160	1165	1663	1626.98	65.17	0	65367	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	891	22.00	0.71	12	0.71	75.00	2309.00	2140	20230718	-22.90	1110	20240307	48.65	1860	-11.29	20240723	1110	48.65	20240307	2060	-19.90	20230918	1110	48.65	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
49	20240724	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	1613	-50	5	-3.01	188808584	116080	1.22	1607	1656	1601	2160	1165	1663	1625.64	65.17	0	-7809	2058	1860	1662	1464	1266	1959	1563	270	497	500	1130	1	1	54024880	871	21.51	0.70	12	0.21	75.00	2309.00	2140	20230718	-24.63	1110	20240307	45.32	1860	-13.28	20240723	1110	45.32	20240307	2060	-21.70	20230918	1110	45.32	20240307	0.48	N	013360	500	270 억		35208937	N	N	17	N	00	N
50	20240723	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	1663	180	2	12.14	16296322349	9513600	2558.34	1464	1860	1464	1927	1039	1483	1713.11	65.00	0	118435	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	898	22.17	0.72	12	17.61	75.00	2309.00	2150	20230717	-22.65	1110	20240307	49.82	1860	-10.59	20240723	1110	49.82	20240307	2060	-19.27	20230918	1110	49.82	20240307	0.48	N	013360	500	270 억		35118772	N	N	17	N	00	N
51	20240723	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	1670	187	2	12.61	16012055235	9342397	2512.30	1464	1860	1464	1927	1039	1483	1714.07	65.00	0	128870	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	902	22.27	0.72	12	17.29	75.00	2309.00	2150	20230717	-22.33	1110	20240307	50.45	1860	-10.22	20240723	1110	50.45	20240307	2060	-18.93	20230918	1110	50.45	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
52	20240723	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	1660	177	2	11.94	15494918053	9031052	2428.58	1464	1860	1464	1927	1039	1483	1715.90	65.00	0	71580	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	897	22.13	0.72	12	16.72	75.00	2309.00	2150	20230717	-22.79	1110	20240307	49.55	1860	-10.75	20240723	1110	49.55	20240307	2060	-19.42	20230918	1110	49.55	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
53	20240723	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	1674	191	2	12.88	14489770788	8434479	2268.15	1464	1860	1464	1927	1039	1483	1718.10	65.00	0	62307	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	904	22.32	0.72	12	15.61	75.00	2309.00	2150	20230717	-22.14	1110	20240307	50.81	1860	-10.00	20240723	1110	50.81	20240307	2060	-18.74	20230918	1110	50.81	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
54	20240723	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	1756	273	2	18.41	12631861047	7346272	1975.52	1464	1860	1464	1927	1039	1483	1719.70	65.00	0	82187	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	949	23.41	0.76	12	13.60	75.00	2309.00	2150	20230717	-18.33	1110	20240307	58.20	1860	-5.59	20240723	1110	58.20	20240307	2060	-14.76	20230918	1110	58.20	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
55	20240723	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	1749	266	2	17.94	9903087714	5813525	1563.34	1464	1860	1464	1927	1039	1483	1703.70	65.00	0	129396	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	945	23.32	0.76	12	10.76	75.00	2309.00	2150	20230717	-18.65	1110	20240307	57.57	1860	-5.97	20240723	1110	57.57	20240307	2060	-15.10	20230918	1110	57.57	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
56	20240723	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	1690	207	2	13.96	3405627662	2124793	571.39	1464	1695	1464	1927	1039	1483	1603.16	65.00	0	145528	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	913	22.53	0.73	12	3.93	75.00	2309.00	2150	20230717	-21.40	1110	20240307	52.25	1695	-0.29	20240723	1110	52.25	20240307	2060	-17.96	20230918	1110	52.25	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
57	20240723	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	1477	-6	5	-0.40	39528809	26818	7.21	1464	1497	1464	1927	1039	1483	1471.18	65.00	0	2091	1534	1508	1464	1438	1394	1521	1451	270	444	500	1000	1	1	54024880	798	19.69	0.64	12	0.05	75.00	2309.00	2150	20230717	-31.30	1110	20240307	33.06	1653	-10.65	20240102	1110	33.06	20240307	2060	-28.30	20230918	1110	33.06	20240307	0.48	N	013360	500	270 억		35118772	N	N	6	N	00	N
58	20240722	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	1483	57	2	4.00	516274288	353308	146.33	1420	1490	1420	1853	999	1426	1461.16	64.89	0	59626	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	801	19.77	0.64	12	0.65	75.00	2309.00	2150	20230717	-31.02	1110	20240307	33.60	1653	-10.28	20240102	1110	33.60	20240307	2060	-28.01	20230918	1110	33.60	20240307	0.50	N	013360	500	270 억		35055164	N	N	6	N	00	N
59	20240722	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	1474	48	2	3.37	442863909	303705	125.78	1420	1490	1420	1853	999	1426	1458.20	64.89	0	44604	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	796	19.65	0.64	12	0.56	75.00	2309.00	2150	20230717	-31.44	1110	20240307	32.79	1653	-10.83	20240102	1110	32.79	20240307	2060	-28.45	20230918	1110	32.79	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
60	20240722	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	1465	39	2	2.73	357717812	245296	101.59	1420	1490	1420	1853	999	1426	1458.31	64.89	0	3833	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	791	19.53	0.63	12	0.45	75.00	2309.00	2150	20230717	-31.86	1110	20240307	31.98	1653	-11.37	20240102	1110	31.98	20240307	2060	-28.88	20230918	1110	31.98	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
61	20240722	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	1474	48	2	3.37	281299986	193356	80.08	1420	1490	1420	1853	999	1426	1454.83	64.89	0	2414	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	796	19.65	0.64	12	0.36	75.00	2309.00	2150	20230717	-31.44	1110	20240307	32.79	1653	-10.83	20240102	1110	32.79	20240307	2060	-28.45	20230918	1110	32.79	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
62	20240722	120303	57	100.00	KOSPI		건설업	N	N	N	N		N	1452	26	2	1.82	146074224	101535	42.05	1420	1460	1420	1853	999	1426	1438.66	64.89	0	-3277	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	784	19.36	0.63	12	0.19	75.00	2309.00	2150	20230717	-32.47	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2060	-29.51	20230918	1110	30.81	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
63	20240722	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	1446	20	2	1.40	118311067	82299	34.09	1420	1460	1420	1853	999	1426	1437.58	64.89	0	-2050	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	781	19.28	0.63	12	0.15	75.00	2309.00	2150	20230717	-32.74	1110	20240307	30.27	1653	-12.52	20240102	1110	30.27	20240307	2060	-29.81	20230918	1110	30.27	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
64	20240722	100302	57	100.00	KOSPI		건설업	N	N	N	N		N	1450	24	2	1.68	95175964	66353	27.48	1420	1450	1420	1853	999	1426	1434.39	64.89	0	1895	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	783	19.33	0.63	12	0.12	75.00	2309.00	2150	20230717	-32.56	1110	20240307	30.63	1653	-12.28	20240102	1110	30.63	20240307	2060	-29.61	20230918	1110	30.63	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
65	20240722	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	1424	-2	5	-0.14	10067043	7070	2.93	1420	1426	1420	1853	999	1426	1423.91	64.89	0	-684	1502	1464	1432	1394	1362	1448	1378	270	427	500	960	1	1	54024880	769	18.99	0.62	12	0.01	75.00	2309.00	2150	20230717	-33.77	1110	20240307	28.29	1653	-13.85	20240102	1110	28.29	20240307	2060	-30.87	20230918	1110	28.29	20240307	0.50	N	013360	500	270 억		35055164	N	N	9	N	00	N
66	20240719	160259	57	100.00	KOSPI		건설업	N	N	N	N		N	1426	-15	5	-1.04	344302817	240123	128.63	1448	1470	1400	1873	1009	1441	1433.86	64.87	0	15009	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	770	19.01	0.62	12	0.44	75.00	2309.00	2150	20230717	-33.67	1110	20240307	28.47	1653	-13.73	20240102	1110	28.47	20240307	2075	-31.28	20230719	1110	28.47	20240307	0.50	N	013360	500	270 억		35047910	N	N	9	N	00	N
67	20240719	150300	57	100.00	KOSPI		건설업	N	N	N	N		N	1440	-1	5	-0.07	333932706	232871	124.74	1448	1470	1400	1873	1009	1441	1433.98	64.87	0	15993	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	778	19.20	0.62	12	0.43	75.00	2309.00	2150	20230717	-33.02	1110	20240307	29.73	1653	-12.89	20240102	1110	29.73	20240307	2075	-30.60	20230719	1110	29.73	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
68	20240719	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	1422	-19	5	-1.32	257515657	178966	95.87	1448	1470	1420	1873	1009	1441	1438.91	64.87	0	11256	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	768	18.96	0.62	12	0.33	75.00	2309.00	2150	20230717	-33.86	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2075	-31.47	20230719	1110	28.11	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
69	20240719	130257	57	100.00	KOSPI		건설업	N	N	N	N		N	1441	0	3	0.00	241851103	167993	89.99	1448	1470	1420	1873	1009	1441	1439.65	64.87	0	14747	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	778	19.21	0.62	12	0.31	75.00	2309.00	2150	20230717	-32.98	1110	20240307	29.82	1653	-12.83	20240102	1110	29.82	20240307	2075	-30.55	20230719	1110	29.82	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
70	20240719	120257	57	100.00	KOSPI		건설업	N	N	N	N		N	1430	-11	5	-0.76	233373615	162041	86.80	1448	1470	1420	1873	1009	1441	1440.21	64.87	0	14827	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	773	19.07	0.62	12	0.30	75.00	2309.00	2150	20230717	-33.49	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2075	-31.08	20230719	1110	28.83	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
71	20240719	110259	57	100.00	KOSPI		건설업	N	N	N	N		N	1431	-10	5	-0.69	209572516	145359	77.86	1448	1470	1420	1873	1009	1441	1441.76	64.87	0	14723	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	773	19.08	0.62	12	0.27	75.00	2309.00	2150	20230717	-33.44	1110	20240307	28.92	1653	-13.43	20240102	1110	28.92	20240307	2075	-31.04	20230719	1110	28.92	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
72	20240719	100240	57	100.00	KOSPI		건설업	N	N	N	N		N	1442	1	2	0.07	90111826	62017	33.22	1448	1470	1433	1873	1009	1441	1453.02	64.87	0	7160	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	779	19.23	0.62	12	0.11	75.00	2309.00	2150	20230717	-32.93	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2075	-30.51	20230719	1110	29.91	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
73	20240719	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	1453	12	2	0.83	3807142	2624	1.41	1448	1453	1447	1873	1009	1441	1450.89	64.87	0	-1068	1493	1467	1442	1416	1391	1454	1403	270	432	500	970	1	1	54024880	785	19.37	0.63	12	0.00	75.00	2309.00	2150	20230717	-32.42	1110	20240307	30.90	1653	-12.10	20240102	1110	30.90	20240307	2075	-29.98	20230719	1110	30.90	20240307	0.50	N	013360	500	270 억		35047910	N	N	14	N	00	N
74	20240718	160255	57	100.00	KOSPI		건설업	N	N	N	N		N	1441	-6	5	-0.41	269346145	186279	89.03	1468	1468	1417	1881	1013	1447	1445.95	64.91	0	-10840	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	778	19.21	0.62	12	0.34	75.00	2309.00	2160	20230712	-33.29	1110	20240307	29.82	1653	-12.83	20240102	1110	29.82	20240307	2140	-32.66	20230718	1110	29.82	20240307	0.50	N	013360	500	270 억		35068798	N	N	14	N	00	N
75	20240718	150258	57	100.00	KOSPI		건설업	N	N	N	N		N	1442	-5	5	-0.35	225811651	155971	74.55	1468	1468	1417	1881	1013	1447	1447.78	64.91	0	-21549	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	779	19.23	0.62	12	0.29	75.00	2309.00	2160	20230712	-33.24	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2140	-32.62	20230718	1110	29.91	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
76	20240718	140256	57	100.00	KOSPI		건설업	N	N	N	N		N	1434	-13	5	-0.90	192960742	133171	63.65	1468	1468	1417	1881	1013	1447	1448.97	64.91	0	-16179	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	775	19.12	0.62	12	0.25	75.00	2309.00	2160	20230712	-33.61	1110	20240307	29.19	1653	-13.25	20240102	1110	29.19	20240307	2140	-32.99	20230718	1110	29.19	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
77	20240718	130256	57	100.00	KOSPI		건설업	N	N	N	N		N	1442	-5	5	-0.35	173394704	119573	57.15	1468	1468	1417	1881	1013	1447	1450.12	64.91	0	-6833	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	779	19.23	0.62	12	0.22	75.00	2309.00	2160	20230712	-33.24	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2140	-32.62	20230718	1110	29.91	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
78	20240718	120256	57	100.00	KOSPI		건설업	N	N	N	N		N	1452	5	2	0.35	153685519	105981	50.65	1468	1468	1417	1881	1013	1447	1450.12	64.91	0	-5794	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	784	19.36	0.63	12	0.20	75.00	2309.00	2160	20230712	-32.78	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2140	-32.15	20230718	1110	30.81	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
79	20240718	110257	57	100.00	KOSPI		건설업	N	N	N	N		N	1452	5	2	0.35	141392461	97560	46.63	1468	1468	1417	1881	1013	1447	1449.29	64.91	0	-3393	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	784	19.36	0.63	12	0.18	75.00	2309.00	2160	20230712	-32.78	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2140	-32.15	20230718	1110	30.81	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
80	20240718	100258	57	100.00	KOSPI		건설업	N	N	N	N		N	1466	19	2	1.31	107626086	74444	35.58	1468	1468	1417	1881	1013	1447	1445.73	64.91	0	-4813	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	792	19.55	0.63	12	0.14	75.00	2309.00	2160	20230712	-32.13	1110	20240307	32.07	1653	-11.31	20240102	1110	32.07	20240307	2140	-31.50	20230718	1110	32.07	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
81	20240718	090259	57	100.00	KOSPI		건설업	N	N	N	N		N	1449	2	2	0.14	11091428	7600	3.63	1468	1468	1430	1881	1013	1447	1459.40	64.91	0	-1790	1509	1478	1439	1408	1369	1493	1423	270	434	500	980	1	1	54024880	783	19.32	0.63	12	0.01	75.00	2309.00	2160	20230712	-32.92	1110	20240307	30.54	1653	-12.34	20240102	1110	30.54	20240307	2140	-32.29	20230718	1110	30.54	20240307	0.50	N	013360	500	270 억		35068798	N	N	26	N	00	N
82	20240717	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	1447	3	2	0.21	298922603	207484	36.23	1444	1470	1400	1877	1011	1444	1440.70	64.83	0	40862	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	782	19.29	0.63	12	0.38	75.00	2309.00	2165	20230711	-33.16	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2150	-32.70	20230717	1110	30.36	20240307	0.50	N	013360	500	270 억		35024625	N	N	26	N	00	N
83	20240717	150308	57	100.00	KOSPI		건설업	N	N	N	N		N	1444	0	3	0.00	289409090	200905	35.08	1444	1470	1400	1877	1011	1444	1440.52	64.83	0	40126	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	780	19.25	0.63	12	0.37	75.00	2309.00	2165	20230711	-33.30	1110	20240307	30.09	1653	-12.64	20240102	1110	30.09	20240307	2150	-32.84	20230717	1110	30.09	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
84	20240717	140308	57	100.00	KOSPI		건설업	N	N	N	N		N	1445	1	2	0.07	252170933	175106	30.58	1444	1470	1400	1877	1011	1444	1440.10	64.83	0	40900	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	781	19.27	0.63	12	0.32	75.00	2309.00	2165	20230711	-33.26	1110	20240307	30.18	1653	-12.58	20240102	1110	30.18	20240307	2150	-32.79	20230717	1110	30.18	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
85	20240717	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	1451	7	2	0.48	222985734	154978	27.06	1444	1470	1400	1877	1011	1444	1438.82	64.83	0	40739	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	784	19.35	0.63	12	0.29	75.00	2309.00	2165	20230711	-32.98	1110	20240307	30.72	1653	-12.22	20240102	1110	30.72	20240307	2150	-32.51	20230717	1110	30.72	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
86	20240717	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	1460	16	2	1.11	189434527	131889	23.03	1444	1470	1400	1877	1011	1444	1436.31	64.83	0	40635	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	789	19.47	0.63	12	0.24	75.00	2309.00	2165	20230711	-32.56	1110	20240307	31.53	1653	-11.68	20240102	1110	31.53	20240307	2150	-32.09	20230717	1110	31.53	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
87	20240717	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	1466	22	2	1.52	160135738	111802	19.52	1444	1470	1400	1877	1011	1444	1432.30	64.83	0	41262	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	792	19.55	0.63	12	0.21	75.00	2309.00	2165	20230711	-32.29	1110	20240307	32.07	1653	-11.31	20240102	1110	32.07	20240307	2150	-31.81	20230717	1110	32.07	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
88	20240717	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	1447	3	2	0.21	116007237	81515	14.23	1444	1458	1400	1877	1011	1444	1423.10	64.83	0	23640	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	782	19.29	0.63	12	0.15	75.00	2309.00	2165	20230711	-33.16	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2150	-32.70	20230717	1110	30.36	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
89	20240717	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	1432	-12	5	-0.83	16636541	11727	2.05	1444	1446	1400	1877	1011	1444	1418.32	64.83	0	2516	1548	1496	1448	1396	1348	1472	1372	270	433	500	980	1	1	54024880	774	19.09	0.62	12	0.02	75.00	2309.00	2165	20230711	-33.86	1110	20240307	29.01	1653	-13.37	20240102	1110	29.01	20240307	2150	-33.40	20230717	1110	29.01	20240307	0.50	N	013360	500	270 억		35024625	N	N	21	N	00	N
90	20240716	160308	57	100.00	KOSPI		건설업	N	N	N	N		N	1444	7	2	0.49	823514952	566850	33.89	1455	1500	1400	1868	1006	1437	1452.79	64.76	0	54127	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	780	19.25	0.63	12	1.05	75.00	2309.00	2285	20230710	-36.81	1110	20240307	30.09	1653	-12.64	20240102	1110	30.09	20240307	2150	-32.84	20230717	1110	30.09	20240307	0.52	N	013360	500	270 억		34987656	N	N	21	N	00	N
91	20240716	150311	57	100.00	KOSPI		건설업	N	N	N	N		N	1454	17	2	1.18	800479786	551015	32.94	1455	1500	1400	1868	1006	1437	1452.74	64.76	0	54410	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	786	19.39	0.63	12	1.02	75.00	2309.00	2285	20230710	-36.37	1110	20240307	30.99	1653	-12.04	20240102	1110	30.99	20240307	2150	-32.37	20230717	1110	30.99	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
92	20240716	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	1458	21	2	1.46	642301789	442801	26.47	1455	1500	1400	1868	1006	1437	1450.54	64.76	0	48293	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	788	19.44	0.63	12	0.82	75.00	2309.00	2285	20230710	-36.19	1110	20240307	31.35	1653	-11.80	20240102	1110	31.35	20240307	2150	-32.19	20230717	1110	31.35	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
93	20240716	130310	57	100.00	KOSPI		건설업	N	N	N	N		N	1434	-3	5	-0.21	562689089	388056	23.20	1455	1500	1400	1868	1006	1437	1450.02	64.76	0	35316	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	775	19.12	0.62	12	0.72	75.00	2309.00	2285	20230710	-37.24	1110	20240307	29.19	1653	-13.25	20240102	1110	29.19	20240307	2150	-33.30	20230717	1110	29.19	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
94	20240716	120310	57	100.00	KOSPI		건설업	N	N	N	N		N	1438	1	2	0.07	540043288	372326	22.26	1455	1500	1400	1868	1006	1437	1450.46	64.76	0	32886	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	777	19.17	0.62	12	0.69	75.00	2309.00	2285	20230710	-37.07	1110	20240307	29.55	1653	-13.01	20240102	1110	29.55	20240307	2150	-33.12	20230717	1110	29.55	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
95	20240716	110309	57	100.00	KOSPI		건설업	N	N	N	N		N	1430	-7	5	-0.49	522630133	360166	21.53	1455	1500	1400	1868	1006	1437	1451.08	64.76	0	28141	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	773	19.07	0.62	12	0.67	75.00	2309.00	2285	20230710	-37.42	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2150	-33.49	20230717	1110	28.83	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
96	20240716	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	1451	14	2	0.97	420624991	289496	17.31	1455	1500	1400	1868	1006	1437	1452.96	64.76	0	19246	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	784	19.35	0.63	12	0.54	75.00	2309.00	2285	20230710	-36.50	1110	20240307	30.72	1653	-12.22	20240102	1110	30.72	20240307	2150	-32.51	20230717	1110	30.72	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
97	20240716	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	1425	-12	5	-0.84	54922050	38552	2.30	1455	1455	1400	1868	1006	1437	1424.62	64.76	0	3705	1581	1508	1447	1374	1313	1478	1344	270	431	500	970	1	1	54024880	770	19.00	0.62	12	0.07	75.00	2309.00	2285	20230710	-37.64	1110	20240307	28.38	1653	-13.79	20240102	1110	28.38	20240307	2150	-33.72	20230717	1110	28.38	20240307	0.52	N	013360	500	270 억		34987656	N	N	18	N	00	N
98	20240715	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	1437	94	2	7.00	2401598955	1663548	580.41	1450	1520	1386	1745	941	1343	1443.66	64.32	0	281355	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	776	19.16	0.62	12	3.08	75.00	2309.00	2285	20230710	-37.11	1110	20240307	29.46	1653	-13.07	20240102	1110	29.46	20240307	2150	-33.16	20230717	1110	29.46	20240307	0.50	N	013360	500	270 억		34749138	N	N	18	N	00	N
99	20240715	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	1442	99	2	7.37	2332313894	1615389	563.60	1450	1520	1386	1745	941	1343	1443.81	64.32	0	282673	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	779	19.23	0.62	12	2.99	75.00	2309.00	2285	20230710	-36.89	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2150	-32.93	20230717	1110	29.91	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
100	20240715	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	1422	79	2	5.88	2203476080	1525221	532.14	1450	1520	1386	1745	941	1343	1444.69	64.32	0	278765	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	768	18.96	0.62	12	2.82	75.00	2309.00	2285	20230710	-37.77	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2150	-33.86	20230717	1110	28.11	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
101	20240715	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	1430	87	2	6.48	2146964978	1485478	518.28	1450	1520	1386	1745	941	1343	1445.30	64.32	0	273746	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	773	19.07	0.62	12	2.75	75.00	2309.00	2285	20230710	-37.42	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2150	-33.49	20230717	1110	28.83	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
102	20240715	120307	57	100.00	KOSPI		건설업	N	N	N	N		N	1435	92	2	6.85	2084151792	1441709	503.01	1450	1520	1386	1745	941	1343	1445.61	64.32	0	268632	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	775	19.13	0.62	12	2.67	75.00	2309.00	2285	20230710	-37.20	1110	20240307	29.28	1653	-13.19	20240102	1110	29.28	20240307	2150	-33.26	20230717	1110	29.28	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
103	20240715	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	1435	92	2	6.85	1975681628	1365983	476.59	1450	1520	1386	1745	941	1343	1446.34	64.32	0	235748	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	775	19.13	0.62	12	2.53	75.00	2309.00	2285	20230710	-37.20	1110	20240307	29.28	1653	-13.19	20240102	1110	29.28	20240307	2150	-33.26	20230717	1110	29.28	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
104	20240715	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	1462	119	2	8.86	1472349956	1019799	355.80	1450	1520	1386	1745	941	1343	1443.76	64.32	0	190176	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	790	19.49	0.63	12	1.89	75.00	2309.00	2285	20230710	-36.02	1110	20240307	31.71	1653	-11.55	20240102	1110	31.71	20240307	2150	-32.00	20230717	1110	31.71	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
105	20240715	090307	57	100.00	KOSPI		건설업	N	N	N	N		N	1419	76	2	5.66	205558738	142555	49.74	1450	1462	1386	1745	941	1343	1441.96	64.32	0	-26310	1422	1382	1341	1301	1260	1402	1321	270	402	500	910	1	1	54024880	767	18.92	0.61	12	0.26	75.00	2309.00	2285	20230710	-37.90	1110	20240307	27.84	1653	-14.16	20240102	1110	27.84	20240307	2150	-34.00	20230717	1110	27.84	20240307	0.50	N	013360	500	270 억		34749138	N	N	11	N	00	N
106	20240712	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	1343	24	2	1.82	384740841	285873	167.76	1323	1381	1300	1714	924	1319	1345.90	64.24	0	39433	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	726	17.91	0.58	12	0.53	75.00	2309.00	2285	20230710	-41.23	1110	20240307	20.99	1653	-18.75	20240102	1110	20.99	20240307	2160	-37.82	20230712	1110	20.99	20240307	0.50	N	013360	500	270 억		34705042	N	N	11	N	00	N
107	20240712	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	1348	29	2	2.20	368579469	273823	160.69	1323	1381	1300	1714	924	1319	1346.11	64.24	0	41238	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	728	17.97	0.58	12	0.51	75.00	2309.00	2285	20230710	-41.01	1110	20240307	21.44	1653	-18.45	20240102	1110	21.44	20240307	2160	-37.59	20230712	1110	21.44	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
108	20240712	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	1332	13	2	0.99	347439919	258036	151.42	1323	1381	1300	1714	924	1319	1346.54	64.24	0	41384	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	720	17.76	0.58	12	0.48	75.00	2309.00	2285	20230710	-41.71	1110	20240307	20.00	1653	-19.42	20240102	1110	20.00	20240307	2160	-38.33	20230712	1110	20.00	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
109	20240712	130306	57	100.00	KOSPI		건설업	N	N	N	N		N	1337	18	2	1.36	338922223	251654	147.68	1323	1381	1300	1714	924	1319	1346.84	64.24	0	41343	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	722	17.83	0.58	12	0.47	75.00	2309.00	2285	20230710	-41.49	1110	20240307	20.45	1653	-19.12	20240102	1110	20.45	20240307	2160	-38.10	20230712	1110	20.45	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
110	20240712	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	1333	14	2	1.06	131662560	98933	58.06	1323	1351	1300	1714	924	1319	1330.89	64.24	0	8765	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	720	17.77	0.58	12	0.18	75.00	2309.00	2285	20230710	-41.66	1110	20240307	20.09	1653	-19.36	20240102	1110	20.09	20240307	2160	-38.29	20230712	1110	20.09	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
111	20240712	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	1351	32	2	2.43	98784422	74289	43.59	1323	1351	1300	1714	924	1319	1329.81	64.24	0	12467	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	730	18.01	0.59	12	0.14	75.00	2309.00	2285	20230710	-40.88	1110	20240307	21.71	1653	-18.27	20240102	1110	21.71	20240307	2160	-37.45	20230712	1110	21.71	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
112	20240712	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	1323	4	2	0.30	43857791	33277	19.53	1323	1329	1300	1714	924	1319	1317.94	64.24	0	14490	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	715	17.64	0.57	12	0.06	75.00	2309.00	2285	20230710	-42.10	1110	20240307	19.19	1653	-19.96	20240102	1110	19.19	20240307	2160	-38.75	20230712	1110	19.19	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
113	20240712	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	1321	2	2	0.15	7321894	5574	3.27	1323	1323	1300	1714	924	1319	1312.98	64.24	0	513	1371	1344	1313	1286	1255	1329	1271	270	395	500	890	1	1	54024880	714	17.61	0.57	12	0.01	75.00	2309.00	2285	20230710	-42.19	1110	20240307	19.01	1653	-20.08	20240102	1110	19.01	20240307	2160	-38.84	20230712	1110	19.01	20240307	0.50	N	013360	500	270 억		34705042	N	N	92	N	00	N
114	20240711	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	1319	8	2	0.61	223760373	170218	29.74	1340	1340	1282	1704	918	1311	1314.55	64.24	0	-4364	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	713	17.59	0.57	12	0.32	75.00	2309.00	2285	20230710	-42.28	1110	20240307	18.83	1653	-20.21	20240102	1110	18.83	20240307	2165	-39.08	20230711	1110	18.83	20240307	0.50	N	013360	500	270 억		34704930	N	N	92	N	00	N
115	20240711	150307	57	100.00	KOSPI		건설업	N	N	N	N		N	1311	0	3	0.00	221811993	168734	29.48	1340	1340	1282	1704	918	1311	1314.57	64.24	0	-3618	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	708	17.48	0.57	12	0.31	75.00	2309.00	2285	20230710	-42.63	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2165	-39.45	20230711	1110	18.11	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
116	20240711	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	1304	-7	5	-0.53	186802781	142328	24.86	1340	1340	1282	1704	918	1311	1312.48	64.24	0	-408	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	704	17.39	0.56	12	0.26	75.00	2309.00	2285	20230710	-42.93	1110	20240307	17.48	1653	-21.11	20240102	1110	17.48	20240307	2165	-39.77	20230711	1110	17.48	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
117	20240711	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	1314	3	2	0.23	182366529	138930	24.27	1340	1340	1282	1704	918	1311	1312.65	64.24	0	866	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	710	17.52	0.57	12	0.26	75.00	2309.00	2285	20230710	-42.49	1110	20240307	18.38	1653	-20.51	20240102	1110	18.38	20240307	2165	-39.31	20230711	1110	18.38	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
118	20240711	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	1315	4	2	0.31	176397112	134368	23.47	1340	1340	1282	1704	918	1311	1312.79	64.24	0	2085	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	710	17.53	0.57	12	0.25	75.00	2309.00	2285	20230710	-42.45	1110	20240307	18.47	1653	-20.45	20240102	1110	18.47	20240307	2165	-39.26	20230711	1110	18.47	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
119	20240711	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	1309	-2	5	-0.15	161478956	122958	21.48	1340	1340	1282	1704	918	1311	1313.29	64.24	0	271	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	707	17.45	0.57	12	0.23	75.00	2309.00	2285	20230710	-42.71	1110	20240307	17.93	1653	-20.81	20240102	1110	17.93	20240307	2165	-39.54	20230711	1110	17.93	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
120	20240711	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	1329	18	2	1.37	138124502	105253	18.39	1340	1340	1282	1704	918	1311	1312.31	64.24	0	2351	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	718	17.72	0.58	12	0.19	75.00	2309.00	2285	20230710	-41.84	1110	20240307	19.73	1653	-19.60	20240102	1110	19.73	20240307	2165	-38.61	20230711	1110	19.73	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
121	20240711	090303	57	100.00	KOSPI		건설업	N	N	N	N		N	1317	6	2	0.46	25898668	19492	3.41	1340	1340	1282	1704	918	1311	1328.68	64.24	0	-11424	1469	1389	1327	1247	1185	1430	1288	270	393	500	890	1	1	54024880	712	17.56	0.57	12	0.04	75.00	2309.00	2285	20230710	-42.36	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2165	-39.17	20230711	1110	18.65	20240307	0.50	N	013360	500	270 억		34704930	N	N	44	N	00	N
122	20240710	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	1311	31	2	2.42	766775590	572235	842.98	1280	1407	1265	1664	896	1280	1340.01	64.30	0	-28926	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	708	17.48	0.57	12	1.06	75.00	2309.00	2285	20230710	-42.63	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2285	-42.63	20230710	1110	18.11	20240307	0.50	N	013360	500	270 억		34735951	N	N	44	N	00	N
123	20240710	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	1320	40	2	3.12	653570300	484856	714.26	1280	1407	1279	1664	896	1280	1347.97	64.30	0	-41753	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	713	17.60	0.57	12	0.90	75.00	2309.00	2285	20230710	-42.23	1110	20240307	18.92	1653	-20.15	20240102	1110	18.92	20240307	2285	-42.23	20230710	1110	18.92	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
124	20240710	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	1307	27	2	2.11	96447255	74485	109.73	1280	1330	1279	1664	896	1280	1294.85	64.30	0	8807	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	706	17.43	0.57	12	0.14	75.00	2309.00	2285	20230710	-42.80	1110	20240307	17.75	1653	-20.93	20240102	1110	17.75	20240307	2285	-42.80	20230710	1110	17.75	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
125	20240710	130304	57	100.00	KOSPI		건설업	N	N	N	N		N	1284	4	2	0.31	49968020	38826	57.20	1280	1294	1279	1664	896	1280	1286.97	64.30	0	-1788	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	694	17.12	0.56	12	0.07	75.00	2309.00	2285	20230710	-43.81	1110	20240307	15.68	1653	-22.32	20240102	1110	15.68	20240307	2285	-43.81	20230710	1110	15.68	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
126	20240710	120302	57	100.00	KOSPI		건설업	N	N	N	N		N	1292	12	2	0.94	44848098	34858	51.35	1280	1294	1279	1664	896	1280	1286.59	64.30	0	153	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	698	17.23	0.56	12	0.06	75.00	2309.00	2285	20230710	-43.46	1110	20240307	16.40	1653	-21.84	20240102	1110	16.40	20240307	2285	-43.46	20230710	1110	16.40	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
127	20240710	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	1292	12	2	0.94	28478560	22165	32.65	1280	1292	1279	1664	896	1280	1284.84	64.30	0	2669	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	698	17.23	0.56	12	0.04	75.00	2309.00	2285	20230710	-43.46	1110	20240307	16.40	1653	-21.84	20240102	1110	16.40	20240307	2285	-43.46	20230710	1110	16.40	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
128	20240710	100301	57	100.00	KOSPI		건설업	N	N	N	N		N	1282	2	2	0.16	11716877	9134	13.46	1280	1290	1279	1664	896	1280	1282.78	64.30	0	-4482	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	693	17.09	0.56	12	0.02	75.00	2309.00	2285	20230710	-43.89	1110	20240307	15.50	1653	-22.44	20240102	1110	15.50	20240307	2285	-43.89	20230710	1110	15.50	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
129	20240710	090303	57	100.00	KOSPI		건설업	N	N	N	N		N	1283	3	2	0.23	1187547	927	1.37	1280	1290	1280	1664	896	1280	1281.06	64.30	0	-31	1304	1291	1275	1262	1246	1298	1269	270	384	500	870	1	1	54024880	693	17.11	0.56	12	0.00	75.00	2309.00	2285	20230710	-43.85	1110	20240307	15.59	1653	-22.38	20240102	1110	15.59	20240307	2285	-43.85	20230710	1110	15.59	20240307	0.50	N	013360	500	270 억		34735951	N	N	45	N	00	N
130	20240709	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	1280	21	2	1.67	86251832	67880	174.84	1263	1288	1259	1636	882	1259	1270.65	64.30	0	-322	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	692	17.07	0.55	12	0.13	75.00	2309.00	2285	20230710	-43.98	1110	20240307	15.32	1653	-22.57	20240102	1110	15.32	20240307	2285	-43.98	20230710	1110	15.32	20240307	0.50	N	013360	500	270 억		34735414	N	N	45	N	00	N
131	20240709	150303	57	100.00	KOSPI		건설업	N	N	N	N		N	1265	6	2	0.48	80036702	63002	162.28	1263	1288	1259	1636	882	1259	1270.38	64.30	0	1295	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	683	16.87	0.55	12	0.12	75.00	2309.00	2285	20230710	-44.64	1110	20240307	13.96	1653	-23.47	20240102	1110	13.96	20240307	2285	-44.64	20230710	1110	13.96	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
132	20240709	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	1272	13	2	1.03	53036168	41726	107.48	1263	1288	1259	1636	882	1259	1271.06	64.30	0	770	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	687	16.96	0.55	12	0.08	75.00	2309.00	2285	20230710	-44.33	1110	20240307	14.59	1653	-23.05	20240102	1110	14.59	20240307	2285	-44.33	20230710	1110	14.59	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
133	20240709	130304	57	100.00	KOSPI		건설업	N	N	N	N		N	1272	13	2	1.03	45834251	36092	92.97	1263	1288	1259	1636	882	1259	1269.93	64.30	0	-1184	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	687	16.96	0.55	12	0.07	75.00	2309.00	2285	20230710	-44.33	1110	20240307	14.59	1653	-23.05	20240102	1110	14.59	20240307	2285	-44.33	20230710	1110	14.59	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
134	20240709	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	1280	21	2	1.67	36167886	28508	73.43	1263	1288	1259	1636	882	1259	1268.69	64.30	0	-1910	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	692	17.07	0.55	12	0.05	75.00	2309.00	2285	20230710	-43.98	1110	20240307	15.32	1653	-22.57	20240102	1110	15.32	20240307	2285	-43.98	20230710	1110	15.32	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
135	20240709	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	1280	21	2	1.67	28544854	22560	58.11	1263	1280	1259	1636	882	1259	1265.29	64.30	0	415	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	692	17.07	0.55	12	0.04	75.00	2309.00	2285	20230710	-43.98	1110	20240307	15.32	1653	-22.57	20240102	1110	15.32	20240307	2285	-43.98	20230710	1110	15.32	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
136	20240709	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	1264	5	2	0.40	13493988	10679	27.51	1263	1273	1259	1636	882	1259	1263.60	64.30	0	172	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	683	16.85	0.55	12	0.02	75.00	2309.00	2285	20230710	-44.68	1110	20240307	13.87	1653	-23.53	20240102	1110	13.87	20240307	2285	-44.68	20230710	1110	13.87	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
137	20240709	090303	57	100.00	KOSPI		건설업	N	N	N	N		N	1263	4	2	0.32	477414	378	0.97	1263	1263	1263	1636	882	1259	1263.00	64.30	0	-51	1269	1263	1254	1248	1239	1267	1252	270	377	500	850	1	1	54024880	682	16.84	0.55	12	0.00	75.00	2309.00	2285	20230710	-44.73	1110	20240307	13.78	1653	-23.59	20240102	1110	13.78	20240307	2285	-44.73	20230710	1110	13.78	20240307	0.50	N	013360	500	270 억		34735414	N	N	57	N	00	N
138	20240708	160302	57	100.00	KOSPI		건설업	N	N	N	N		N	1259	6	2	0.48	48618214	38823	32.44	1245	1260	1245	1628	878	1253	1252.30	64.29	0	-936	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	680	16.79	0.55	12	0.07	75.00	2309.00	2285	20230710	-44.90	1110	20240307	13.42	1653	-23.84	20240102	1110	13.42	20240307	2285	-44.90	20230710	1110	13.42	20240307	0.50	N	013360	500	270 억		34734727	N	N	57	N	00	N
139	20240708	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	1253	0	3	0.00	42531380	33980	28.40	1245	1260	1245	1628	878	1253	1251.66	64.29	0	-380	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	677	16.71	0.54	12	0.06	75.00	2309.00	2285	20230710	-45.16	1110	20240307	12.88	1653	-24.20	20240102	1110	12.88	20240307	2285	-45.16	20230710	1110	12.88	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
140	20240708	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	-3	5	-0.24	35286890	28196	23.56	1245	1260	1245	1628	878	1253	1251.49	64.29	0	-206	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	675	16.67	0.54	12	0.05	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
141	20240708	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	1258	5	2	0.40	27663724	22106	18.47	1245	1260	1245	1628	878	1253	1251.41	64.29	0	-1636	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	680	16.77	0.54	12	0.04	75.00	2309.00	2285	20230710	-44.95	1110	20240307	13.33	1653	-23.90	20240102	1110	13.33	20240307	2285	-44.95	20230710	1110	13.33	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
142	20240708	120302	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	4	2	0.32	23258864	18584	15.53	1245	1260	1245	1628	878	1253	1251.55	64.29	0	-1635	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	679	16.76	0.54	12	0.03	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
143	20240708	110301	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	4	2	0.32	19401464	15518	12.97	1245	1259	1245	1628	878	1253	1250.26	64.29	0	-1362	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	679	16.76	0.54	12	0.03	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
144	20240708	100302	57	100.00	KOSPI		건설업	N	N	N	N		N	1258	5	2	0.40	12625533	10091	8.43	1245	1259	1245	1628	878	1253	1251.17	64.29	0	-1292	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	680	16.77	0.54	12	0.02	75.00	2309.00	2285	20230710	-44.95	1110	20240307	13.33	1653	-23.90	20240102	1110	13.33	20240307	2285	-44.95	20230710	1110	13.33	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
145	20240708	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	1253	0	3	0.00	487969	391	0.33	1245	1253	1245	1628	878	1253	1248.00	64.29	0	-106	1275	1263	1249	1237	1223	1270	1244	270	375	500	850	1	1	54024880	677	16.71	0.54	12	0.00	75.00	2309.00	2285	20230710	-45.16	1110	20240307	12.88	1653	-24.20	20240102	1110	12.88	20240307	2285	-45.16	20230710	1110	12.88	20240307	0.50	N	013360	500	270 억		34734727	N	N	58	N	00	N
146	20240705	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	1253	3	2	0.24	149041704	119662	109.75	1250	1261	1235	1625	875	1250	1245.51	64.23	0	29348	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	677	16.71	0.54	12	0.22	75.00	2309.00	2285	20230710	-45.16	1110	20240307	12.88	1653	-24.20	20240102	1110	12.88	20240307	2285	-45.16	20230710	1110	12.88	20240307	0.50	N	013360	500	270 억		34701816	N	N	58	N	00	N
147	20240705	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	7	2	0.56	135193148	108615	99.62	1250	1261	1235	1625	875	1250	1244.70	64.23	0	31369	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	679	16.76	0.54	12	0.20	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
148	20240705	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	1256	6	2	0.48	127148777	102209	93.74	1250	1261	1235	1625	875	1250	1244.01	64.23	0	32831	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	679	16.75	0.54	12	0.19	75.00	2309.00	2285	20230710	-45.03	1110	20240307	13.15	1653	-24.02	20240102	1110	13.15	20240307	2285	-45.03	20230710	1110	13.15	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
149	20240705	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	1261	11	2	0.88	121190930	97465	89.39	1250	1261	1235	1625	875	1250	1243.43	64.23	0	33409	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	681	16.81	0.55	12	0.18	75.00	2309.00	2285	20230710	-44.81	1110	20240307	13.60	1653	-23.71	20240102	1110	13.60	20240307	2285	-44.81	20230710	1110	13.60	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
150	20240705	120301	57	100.00	KOSPI		건설업	N	N	N	N		N	1246	-4	5	-0.32	114990852	92532	84.87	1250	1254	1235	1625	875	1250	1242.71	64.23	0	32971	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	673	16.61	0.54	12	0.17	75.00	2309.00	2285	20230710	-45.47	1110	20240307	12.25	1653	-24.62	20240102	1110	12.25	20240307	2285	-45.47	20230710	1110	12.25	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
151	20240705	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	0	3	0.00	96876125	78038	71.57	1250	1254	1235	1625	875	1250	1241.40	64.23	0	32963	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	675	16.67	0.54	12	0.14	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
152	20240705	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	0	3	0.00	72128739	58212	53.39	1250	1254	1235	1625	875	1250	1239.07	64.23	0	37511	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	675	16.67	0.54	12	0.11	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
153	20240705	090301	57	100.00	KOSPI		건설업	N	N	N	N		N	1245	-5	5	-0.40	4474493	3582	3.29	1250	1250	1245	1625	875	1250	1249.16	64.23	0	-1535	1284	1266	1247	1229	1210	1257	1220	270	375	500	850	1	1	54024880	673	16.60	0.54	12	0.01	75.00	2309.00	2285	20230710	-45.51	1110	20240307	12.16	1653	-24.68	20240102	1110	12.16	20240307	2285	-45.51	20230710	1110	12.16	20240307	0.50	N	013360	500	270 억		34701816	N	N	51	N	00	N
154	20240704	160300	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	-7	5	-0.56	129595782	104152	69.85	1257	1265	1228	1634	880	1257	1244.29	64.23	0	3332	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	675	16.67	0.54	12	0.19	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34698473	N	N	51	N	00	N
155	20240704	150301	57	100.00	KOSPI		건설업	N	N	N	N		N	1242	-15	5	-1.19	127744560	102668	68.86	1257	1265	1228	1634	880	1257	1244.25	64.23	0	3313	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	671	16.56	0.54	12	0.19	75.00	2309.00	2285	20230710	-45.65	1110	20240307	11.89	1653	-24.86	20240102	1110	11.89	20240307	2285	-45.65	20230710	1110	11.89	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
156	20240704	140300	57	100.00	KOSPI		건설업	N	N	N	N		N	1242	-15	5	-1.19	113457354	91157	61.14	1257	1265	1228	1634	880	1257	1244.64	64.23	0	5457	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	671	16.56	0.54	12	0.17	75.00	2309.00	2285	20230710	-45.65	1110	20240307	11.89	1653	-24.86	20240102	1110	11.89	20240307	2285	-45.65	20230710	1110	11.89	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
157	20240704	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	1242	-15	5	-1.19	97205642	78084	52.37	1257	1265	1228	1634	880	1257	1244.89	64.23	0	5650	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	671	16.56	0.54	12	0.14	75.00	2309.00	2285	20230710	-45.65	1110	20240307	11.89	1653	-24.86	20240102	1110	11.89	20240307	2285	-45.65	20230710	1110	11.89	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
158	20240704	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	0	3	0.00	89783954	72126	48.37	1257	1265	1228	1634	880	1257	1244.82	64.23	0	3965	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	679	16.76	0.54	12	0.13	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
159	20240704	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	-7	5	-0.56	80447595	64643	43.36	1257	1265	1228	1634	880	1257	1244.49	64.23	0	3574	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	675	16.67	0.54	12	0.12	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
160	20240704	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	1263	6	2	0.48	18399030	14672	9.84	1257	1265	1246	1634	880	1257	1254.02	64.23	0	-1686	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	682	16.84	0.55	12	0.03	75.00	2309.00	2285	20230710	-44.73	1110	20240307	13.78	1653	-23.59	20240102	1110	13.78	20240307	2285	-44.73	20230710	1110	13.78	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
161	20240704	090300	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	0	3	0.00	170952	136	0.09	1257	1257	1257	1634	880	1257	1257.00	64.23	0	-55	1308	1282	1266	1240	1224	1274	1232	270	377	500	850	1	1	54024880	679	16.76	0.54	12	0.00	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34698473	N	N	53	N	00	N
162	20240703	160259	57	100.00	KOSPI		건설업	N	N	N	N		N	1257	-35	5	-2.71	188158578	149091	37.07	1291	1292	1250	1679	905	1292	1261.95	64.22	0	4657	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	679	16.76	0.54	12	0.28	75.00	2309.00	2285	20230710	-44.99	1110	20240307	13.24	1653	-23.96	20240102	1110	13.24	20240307	2285	-44.99	20230710	1110	13.24	20240307	0.50	N	013360	500	270 억		34692738	N	N	53	N	00	N
163	20240703	150300	57	100.00	KOSPI		건설업	N	N	N	N		N	1252	-40	5	-3.10	184162206	145907	36.28	1291	1292	1250	1679	905	1292	1262.09	64.22	0	5701	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	676	16.69	0.54	12	0.27	75.00	2309.00	2285	20230710	-45.21	1110	20240307	12.79	1653	-24.26	20240102	1110	12.79	20240307	2285	-45.21	20230710	1110	12.79	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
164	20240703	140300	57	100.00	KOSPI		건설업	N	N	N	N		N	1250	-42	5	-3.25	153034885	121088	30.11	1291	1292	1250	1679	905	1292	1263.71	64.22	0	-2942	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	675	16.67	0.54	12	0.22	75.00	2309.00	2285	20230710	-45.30	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
165	20240703	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	1261	-31	5	-2.40	115216298	91010	22.63	1291	1292	1257	1679	905	1292	1265.83	64.22	0	6873	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	681	16.81	0.55	12	0.17	75.00	2309.00	2285	20230710	-44.81	1110	20240307	13.60	1653	-23.71	20240102	1110	13.60	20240307	2285	-44.81	20230710	1110	13.60	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
166	20240703	120259	57	100.00	KOSPI		건설업	N	N	N	N		N	1260	-32	5	-2.48	106791491	84330	20.97	1291	1292	1257	1679	905	1292	1266.20	64.22	0	7441	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	681	16.80	0.55	12	0.16	75.00	2309.00	2285	20230710	-44.86	1110	20240307	13.51	1653	-23.77	20240102	1110	13.51	20240307	2285	-44.86	20230710	1110	13.51	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
167	20240703	110301	57	100.00	KOSPI		건설업	N	N	N	N		N	1263	-29	5	-2.24	75972579	59901	14.89	1291	1292	1257	1679	905	1292	1268.10	64.22	0	1095	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	682	16.84	0.55	12	0.11	75.00	2309.00	2285	20230710	-44.73	1110	20240307	13.78	1653	-23.59	20240102	1110	13.78	20240307	2285	-44.73	20230710	1110	13.78	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
168	20240703	100301	57	100.00	KOSPI		건설업	N	N	N	N		N	1265	-27	5	-2.09	53295735	41930	10.43	1291	1292	1258	1679	905	1292	1270.81	64.22	0	1996	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	683	16.87	0.55	12	0.08	75.00	2309.00	2285	20230710	-44.64	1110	20240307	13.96	1653	-23.47	20240102	1110	13.96	20240307	2285	-44.64	20230710	1110	13.96	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
169	20240703	090300	57	100.00	KOSPI		건설업	N	N	N	N		N	1283	-9	5	-0.70	1596551	1237	0.31	1291	1291	1283	1679	905	1292	1289.75	64.22	0	-148	1408	1350	1310	1252	1212	1330	1232	270	387	500	870	1	1	54024880	693	17.11	0.56	12	0.00	75.00	2309.00	2285	20230710	-43.85	1110	20240307	15.59	1653	-22.38	20240102	1110	15.59	20240307	2285	-43.85	20230710	1110	15.59	20240307	0.50	N	013360	500	270 억		34692738	N	N	65	N	00	N
170	20240702	160259	57	100.00	KOSPI		건설업	N	N	N	N		N	1292	-16	5	-1.22	530899894	401890	45.75	1297	1368	1270	1700	916	1308	1321.01	64.27	0	-29207	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	698	17.23	0.56	12	0.74	75.00	2309.00	2345	20230626	-44.90	1110	20240307	16.40	1653	-21.84	20240102	1110	16.40	20240307	2285	-43.46	20230710	1110	16.40	20240307	0.50	N	013360	500	270 억		34719564	N	N	65	N	00	N
171	20240702	150259	57	100.00	KOSPI		건설업	N	N	N	N		N	1295	-13	5	-0.99	522337602	395265	45.00	1297	1368	1270	1700	916	1308	1321.49	64.27	0	-28366	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	700	17.27	0.56	12	0.73	75.00	2309.00	2345	20230626	-44.78	1110	20240307	16.67	1653	-21.66	20240102	1110	16.67	20240307	2285	-43.33	20230710	1110	16.67	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
172	20240702	140259	57	100.00	KOSPI		건설업	N	N	N	N		N	1297	-11	5	-0.84	475966148	359436	40.92	1297	1368	1291	1700	916	1308	1324.20	64.27	0	-28357	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	701	17.29	0.56	12	0.67	75.00	2309.00	2345	20230626	-44.69	1110	20240307	16.85	1653	-21.54	20240102	1110	16.85	20240307	2285	-43.24	20230710	1110	16.85	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
173	20240702	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	1309	1	2	0.08	434900575	327835	37.32	1297	1368	1291	1700	916	1308	1326.58	64.27	0	-28578	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	707	17.45	0.57	12	0.61	75.00	2309.00	2345	20230626	-44.18	1110	20240307	17.93	1653	-20.81	20240102	1110	17.93	20240307	2285	-42.71	20230710	1110	17.93	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
174	20240702	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	1316	8	2	0.61	404100354	304256	34.64	1297	1368	1291	1700	916	1308	1328.16	64.27	0	-26204	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	711	17.55	0.57	12	0.56	75.00	2309.00	2345	20230626	-43.88	1110	20240307	18.56	1653	-20.39	20240102	1110	18.56	20240307	2285	-42.41	20230710	1110	18.56	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
175	20240702	110259	57	100.00	KOSPI		건설업	N	N	N	N		N	1299	-9	5	-0.69	387005364	291144	33.14	1297	1368	1291	1700	916	1308	1329.26	64.27	0	-24536	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	702	17.32	0.56	12	0.54	75.00	2309.00	2345	20230626	-44.61	1110	20240307	17.03	1653	-21.42	20240102	1110	17.03	20240307	2285	-43.15	20230710	1110	17.03	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
176	20240702	100259	57	100.00	KOSPI		건설업	N	N	N	N		N	1311	3	2	0.23	37180054	28451	3.24	1297	1323	1294	1700	916	1308	1306.81	64.27	0	-14062	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	708	17.48	0.57	12	0.05	75.00	2309.00	2345	20230626	-44.09	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2285	-42.63	20230710	1110	18.11	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
177	20240702	090259	57	100.00	KOSPI		건설업	N	N	N	N		N	1298	-10	5	-0.76	2924425	2253	0.26	1297	1308	1297	1700	916	1308	1298.01	64.27	0	-431	1529	1418	1336	1225	1143	1474	1281	270	392	500	880	1	1	54024880	701	17.31	0.56	12	0.00	75.00	2309.00	2345	20230626	-44.65	1110	20240307	16.94	1653	-21.48	20240102	1110	16.94	20240307	2285	-43.19	20230710	1110	16.94	20240307	0.50	N	013360	500	270 억		34719564	N	N	74	N	00	N
178	20240701	160258	57	100.00	KOSPI		건설업	N	N	N	N		N	1308	58	2	4.64	1187736480	877867	2078.23	1270	1447	1254	1625	875	1250	1352.98	64.45	0	-97724	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	707	17.44	0.57	12	1.62	75.00	2309.00	2345	20230626	-44.22	1110	20240307	17.84	1653	-20.87	20240102	1110	17.84	20240307	2285	-42.76	20230710	1110	17.84	20240307	0.50	N	013360	500	270 억		34821553	N	N	74	N	00	N
179	20240701	150259	57	100.00	KOSPI		건설업	N	N	N	N		N	1301	51	2	4.08	1177650875	870150	2059.97	1270	1447	1254	1625	875	1250	1353.39	64.45	0	-96999	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	703	17.35	0.56	12	1.61	75.00	2309.00	2345	20230626	-44.52	1110	20240307	17.21	1653	-21.29	20240102	1110	17.21	20240307	2285	-43.06	20230710	1110	17.21	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
180	20240701	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	1296	46	2	3.68	1158250355	855287	2024.78	1270	1447	1254	1625	875	1250	1354.22	64.45	0	-93783	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	700	17.28	0.56	12	1.58	75.00	2309.00	2345	20230626	-44.73	1110	20240307	16.76	1653	-21.60	20240102	1110	16.76	20240307	2285	-43.28	20230710	1110	16.76	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
181	20240701	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	1309	59	2	4.72	1137825137	839633	1987.72	1270	1447	1254	1625	875	1250	1355.15	64.45	0	-96228	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	707	17.45	0.57	12	1.55	75.00	2309.00	2345	20230626	-44.18	1110	20240307	17.93	1653	-20.81	20240102	1110	17.93	20240307	2285	-42.71	20230710	1110	17.93	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
182	20240701	120259	57	100.00	KOSPI		건설업	N	N	N	N		N	1292	42	2	3.36	1120638084	826440	1956.49	1270	1447	1254	1625	875	1250	1355.98	64.45	0	-95143	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	698	17.23	0.56	12	1.53	75.00	2309.00	2345	20230626	-44.90	1110	20240307	16.40	1653	-21.84	20240102	1110	16.40	20240307	2285	-43.46	20230710	1110	16.40	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
183	20240701	110258	57	100.00	KOSPI		건설업	N	N	N	N		N	1298	48	2	3.84	1067774886	785573	1859.74	1270	1447	1254	1625	875	1250	1359.23	64.45	0	-105244	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	701	17.31	0.56	12	1.45	75.00	2309.00	2345	20230626	-44.65	1110	20240307	16.94	1653	-21.48	20240102	1110	16.94	20240307	2285	-43.19	20230710	1110	16.94	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
184	20240701	100258	57	100.00	KOSPI		건설업	N	N	N	N		N	1288	38	2	3.04	1000077334	733494	1736.45	1270	1447	1254	1625	875	1250	1363.44	64.45	0	-106355	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	696	17.17	0.56	12	1.36	75.00	2309.00	2345	20230626	-45.07	1110	20240307	16.04	1653	-22.08	20240102	1110	16.04	20240307	2285	-43.63	20230710	1110	16.04	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N
185	20240701	090258	57	100.00	KOSPI		건설업	N	N	N	N		N	1261	11	2	0.88	1069432	843	2.00	1270	1270	1257	1625	875	1250	1268.65	64.45	0	-133	1280	1264	1249	1233	1218	1273	1242	270	375	500	850	1	1	54024880	681	16.81	0.55	12	0.00	75.00	2309.00	2345	20230626	-46.23	1110	20240307	13.60	1653	-23.71	20240102	1110	13.60	20240307	2285	-44.81	20230710	1110	13.60	20240307	0.50	N	013360	500	270 억		34821553	N	N	63	N	00	N