KissMeData/010400/price/prices-20240601.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	20240628	160256	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3810	-45	5	-1.17	20666350	5412	80.31	3825	3895	3800	5010	2700	3855	3818.62	0.54	0	-78	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	290	15.00	0.28	12	0.07	254.00	13420.00	6500	20230703	-41.38	3800	20240628	0.26	5670	-32.80	20240116	3800	0.26	20240628	6500	-41.38	20230703	3800	0.26	20240628	0.17	N	010400	500	38 억		41067	N	N	9	N	00	N
3	20240628	150256	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3825	-30	5	-0.78	19193515	5026	74.58	3825	3895	3800	5010	2700	3855	3818.85	0.54	0	187	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	292	15.06	0.29	12	0.07	254.00	13420.00	6500	20230703	-41.15	3800	20240628	0.66	5670	-32.54	20240116	3800	0.66	20240628	6500	-41.15	20230703	3800	0.66	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
4	20240628	140255	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3815	-40	5	-1.04	18242895	4777	70.89	3825	3895	3800	5010	2700	3855	3818.90	0.54	0	262	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	291	15.02	0.28	12	0.06	254.00	13420.00	6500	20230703	-41.31	3800	20240628	0.39	5670	-32.72	20240116	3800	0.39	20240628	6500	-41.31	20230703	3800	0.39	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
5	20240628	130255	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3810	-45	5	-1.17	16723965	4381	65.01	3825	3895	3800	5010	2700	3855	3817.39	0.54	0	274	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	290	15.00	0.28	12	0.06	254.00	13420.00	6500	20230703	-41.38	3800	20240628	0.26	5670	-32.80	20240116	3800	0.26	20240628	6500	-41.38	20230703	3800	0.26	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
6	20240628	120255	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3810	-45	5	-1.17	15021755	3935	58.39	3825	3895	3800	5010	2700	3855	3817.47	0.54	0	274	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	290	15.00	0.28	12	0.05	254.00	13420.00	6500	20230703	-41.38	3800	20240628	0.26	5670	-32.80	20240116	3800	0.26	20240628	6500	-41.38	20230703	3800	0.26	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
7	20240628	110253	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3820	-35	5	-0.91	4741100	1239	18.39	3825	3895	3820	5010	2700	3855	3826.55	0.54	0	270	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	291	15.04	0.28	12	0.02	254.00	13420.00	6500	20230703	-41.23	3820	20240628	0.00	5670	-32.63	20240116	3820	0.00	20240628	6500	-41.23	20230703	3820	0.00	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
8	20240628	100251	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3825	-30	5	-0.78	3105170	811	12.03	3825	3895	3820	5010	2700	3855	3828.82	0.54	0	306	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	292	15.06	0.29	12	0.01	254.00	13420.00	6500	20230703	-41.15	3820	20240628	0.13	5670	-32.54	20240116	3820	0.13	20240628	6500	-41.15	20230703	3820	0.13	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
9	20240628	090251	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3895	40	2	1.04	401280	104	1.54	3825	3895	3825	5010	2700	3855	3858.46	0.54	0	44	4021	3937	3896	3812	3771	3917	3792	38	1155	500	2690	5	1	7622000	297	15.33	0.29	12	0.00	254.00	13420.00	6500	20230703	-40.08	3825	20240628	1.83	5670	-31.31	20240116	3825	1.83	20240628	6500	-40.08	20230703	3825	1.83	20240628	0.17	N	010400	500	38 억		41067	N	N	10	N	00	N
10	20240627	160246	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3855	-80	5	-2.03	26240450	6739	174.59	3905	3980	3855	5110	2755	3935	3893.82	0.55	0	-658	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	294	15.18	0.29	12	0.09	254.00	13420.00	6500	20230703	-40.69	3855	20240627	0.00	5670	-32.01	20240116	3855	0.00	20240627	6500	-40.69	20230703	3855	0.00	20240627	0.17	N	010400	500	38 억		41714	N	N	10	N	00	N
11	20240627	150252	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3905	-30	5	-0.76	24446420	6277	162.62	3905	3980	3855	5110	2755	3935	3894.60	0.55	0	-616	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	298	15.37	0.29	12	0.08	254.00	13420.00	6500	20230703	-39.92	3855	20240627	1.30	5670	-31.13	20240116	3855	1.30	20240627	6500	-39.92	20230703	3855	1.30	20240627	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
12	20240627	140250	57	100.00	KOSPI		건설업	N	N	N	N		N	3880	-55	5	-1.40	17673570	4526	117.25	3905	3980	3875	5110	2755	3935	3904.90	0.55	0	-635	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	296	15.28	0.29	12	0.06	254.00	13420.00	6500	20230703	-40.31	3865	20240626	0.39	5670	-31.57	20240116	3865	0.39	20240626	6500	-40.31	20230703	3865	0.39	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
13	20240627	130250	57	100.00	KOSPI		건설업	N	N	N	N		N	3905	-30	5	-0.76	16859870	4317	111.84	3905	3980	3875	5110	2755	3935	3905.46	0.55	0	-625	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	298	15.37	0.29	12	0.06	254.00	13420.00	6500	20230703	-39.92	3865	20240626	1.03	5670	-31.13	20240116	3865	1.03	20240626	6500	-39.92	20230703	3865	1.03	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
14	20240627	120252	57	100.00	KOSPI		건설업	N	N	N	N		N	3900	-35	5	-0.89	8230315	2097	54.33	3905	3980	3895	5110	2755	3935	3924.80	0.55	0	-674	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	297	15.35	0.29	12	0.03	254.00	13420.00	6500	20230703	-40.00	3865	20240626	0.91	5670	-31.22	20240116	3865	0.91	20240626	6500	-40.00	20230703	3865	0.91	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
15	20240627	110252	57	100.00	KOSPI		건설업	N	N	N	N		N	3900	-35	5	-0.89	7871515	2005	51.94	3905	3980	3895	5110	2755	3935	3925.94	0.55	0	-674	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	297	15.35	0.29	12	0.03	254.00	13420.00	6500	20230703	-40.00	3865	20240626	0.91	5670	-31.22	20240116	3865	0.91	20240626	6500	-40.00	20230703	3865	0.91	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
16	20240627	100250	57	100.00	KOSPI		건설업	N	N	N	N		N	3900	-35	5	-0.89	3300180	833	21.58	3905	3980	3900	5110	2755	3935	3961.80	0.55	0	-651	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	297	15.35	0.29	12	0.01	254.00	13420.00	6500	20230703	-40.00	3865	20240626	0.91	5670	-31.22	20240116	3865	0.91	20240626	6500	-40.00	20230703	3865	0.91	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
17	20240627	090250	57	100.00	KOSPI		건설업	N	N	N	N		N	3975	40	2	1.02	2792850	703	18.21	3905	3980	3905	5110	2755	3935	3972.76	0.55	0	-651	3995	3965	3915	3885	3835	3980	3900	38	1175	500	2750	5	1	7622000	303	15.65	0.30	12	0.01	254.00	13420.00	6500	20230703	-38.85	3865	20240626	2.85	5670	-29.89	20240116	3865	2.85	20240626	6500	-38.85	20230703	3865	2.85	20240626	0.17	N	010400	500	38 억		41714	N	N	5	N	00	N
18	20240626	160250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3935	30	2	0.77	15074865	3859	24.36	3910	3945	3865	5070	2735	3905	3906.42	0.55	0	-48	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	300	15.49	0.29	12	0.05	254.00	13420.00	6500	20230703	-39.46	3865	20240626	1.81	5670	-30.60	20240116	3865	1.81	20240626	6500	-39.46	20230703	3865	1.81	20240626	0.17	N	010400	500	38 억		41749	N	N	5	N	00	N
19	20240626	150251	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3910	5	2	0.13	13929410	3568	22.53	3910	3945	3865	5070	2735	3905	3903.98	0.55	0	-2	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	298	15.39	0.29	12	0.05	254.00	13420.00	6500	20230703	-39.85	3865	20240626	1.16	5670	-31.04	20240116	3865	1.16	20240626	6500	-39.85	20230703	3865	1.16	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
20	20240626	140250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3910	5	2	0.13	11660810	2988	18.86	3910	3945	3865	5070	2735	3905	3902.55	0.55	0	-2	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	298	15.39	0.29	12	0.04	254.00	13420.00	6500	20230703	-39.85	3865	20240626	1.16	5670	-31.04	20240116	3865	1.16	20240626	6500	-39.85	20230703	3865	1.16	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
21	20240626	130252	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3915	10	2	0.26	11004540	2820	17.80	3910	3945	3865	5070	2735	3905	3902.32	0.55	0	-11	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	298	15.41	0.29	12	0.04	254.00	13420.00	6500	20230703	-39.77	3865	20240626	1.29	5670	-30.95	20240116	3865	1.29	20240626	6500	-39.77	20230703	3865	1.29	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
22	20240626	120250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3925	20	2	0.51	8529970	2183	13.78	3910	3945	3865	5070	2735	3905	3907.45	0.55	0	-40	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	299	15.45	0.29	12	0.03	254.00	13420.00	6500	20230703	-39.62	3865	20240626	1.55	5670	-30.78	20240116	3865	1.55	20240626	6500	-39.62	20230703	3865	1.55	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
23	20240626	110251	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3905	0	3	0.00	5456545	1394	8.80	3910	3945	3905	5070	2735	3905	3914.31	0.55	0	1	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	298	15.37	0.29	12	0.02	254.00	13420.00	6500	20230703	-39.92	3905	20240626	0.00	5670	-31.13	20240116	3905	0.00	20240626	6500	-39.92	20230703	3905	0.00	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
24	20240626	100250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3915	10	2	0.26	4235605	1082	6.83	3910	3945	3905	5070	2735	3905	3914.61	0.55	0	-40	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	298	15.41	0.29	12	0.01	254.00	13420.00	6500	20230703	-39.77	3905	20240626	0.26	5670	-30.95	20240116	3905	0.26	20240626	6500	-39.77	20230703	3905	0.26	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
25	20240626	090250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3945	40	2	1.02	3718550	950	6.00	3910	3945	3905	5070	2735	3905	3914.26	0.55	0	-36	4031	3967	3936	3872	3841	3952	3857	38	1165	500	2730	5	1	7622000	301	15.53	0.29	12	0.01	254.00	13420.00	6500	20230703	-39.31	3905	20240626	1.02	5670	-30.42	20240116	3905	1.02	20240626	6500	-39.31	20230703	3905	1.02	20240626	0.17	N	010400	500	38 억		41749	N	N	7	N	00	N
26	20240625	160249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3905	-100	5	-2.50	61747840	15638	315.22	3990	4000	3905	5200	2805	4005	3948.58	0.55	0	-96	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	298	15.37	0.29	12	0.21	254.00	13420.00	6500	20230703	-39.92	3905	20240625	0.00	5670	-31.13	20240116	3905	0.00	20240625	6500	-39.92	20230703	3905	0.00	20240625	0.17	N	010400	500	38 억		41845	N	N	7	N	00	N
27	20240625	150250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3905	-100	5	-2.50	59632900	15097	304.31	3990	4000	3905	5200	2805	4005	3949.98	0.55	0	-34	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	298	15.37	0.29	12	0.20	254.00	13420.00	6500	20230703	-39.92	3905	20240625	0.00	5670	-31.13	20240116	3905	0.00	20240625	6500	-39.92	20230703	3905	0.00	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
28	20240625	140250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3915	-90	5	-2.25	52168550	13189	265.85	3990	4000	3905	5200	2805	4005	3955.46	0.55	0	238	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	298	15.41	0.29	12	0.17	254.00	13420.00	6500	20230703	-39.77	3905	20240625	0.26	5670	-30.95	20240116	3905	0.26	20240625	6500	-39.77	20230703	3905	0.26	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
29	20240625	130250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3905	-100	5	-2.50	24436035	6168	124.33	3990	4000	3905	5200	2805	4005	3961.74	0.55	0	253	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	298	15.37	0.29	12	0.08	254.00	13420.00	6500	20230703	-39.92	3905	20240625	0.00	5670	-31.13	20240116	3905	0.00	20240625	6500	-39.92	20230703	3905	0.00	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
30	20240625	120251	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3980	-25	5	-0.62	23967025	6048	121.91	3990	4000	3905	5200	2805	4005	3962.80	0.55	0	253	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	303	15.67	0.30	12	0.08	254.00	13420.00	6500	20230703	-38.77	3905	20240625	1.92	5670	-29.81	20240116	3905	1.92	20240625	6500	-38.77	20230703	3905	1.92	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
31	20240625	110253	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3970	-35	5	-0.87	18579980	4671	94.15	3990	4000	3905	5200	2805	4005	3977.73	0.55	0	253	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	303	15.63	0.30	12	0.06	254.00	13420.00	6500	20230703	-38.92	3905	20240625	1.66	5670	-29.98	20240116	3905	1.66	20240625	6500	-38.92	20230703	3905	1.66	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
32	20240625	100250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3995	-10	5	-0.25	17052245	4282	86.31	3990	4000	3905	5200	2805	4005	3982.31	0.55	0	-12	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	304	15.73	0.30	12	0.06	254.00	13420.00	6500	20230703	-38.54	3905	20240625	2.30	5670	-29.54	20240116	3905	2.30	20240625	6500	-38.54	20230703	3905	2.30	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
33	20240625	090250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	3950	-55	5	-1.37	4002455	1019	20.54	3990	4000	3905	5200	2805	4005	3927.83	0.55	0	625	4165	4085	4045	3965	3925	4065	3945	38	1195	500	2800	5	1	7622000	301	15.55	0.29	12	0.01	254.00	13420.00	6500	20230703	-39.23	3905	20240625	1.15	5670	-30.34	20240116	3905	1.15	20240625	6500	-39.23	20230703	3905	1.15	20240625	0.17	N	010400	500	38 억		41845	N	N	2	N	00	N
34	20240624	160249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4005	-120	5	-2.91	20136150	4961	136.78	4120	4125	4005	5360	2890	4125	4058.89	0.55	0	-69	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	305	15.77	0.30	12	0.07	254.00	13420.00	6500	20230703	-38.38	4005	20240624	0.00	5670	-29.37	20240116	4005	0.00	20240624	6500	-38.38	20230703	4005	0.00	20240624	0.17	N	010400	500	38 억		41914	N	N	2	N	00	N
35	20240624	150249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4055	-70	5	-1.70	19066715	4694	129.42	4120	4125	4005	5360	2890	4125	4061.93	0.55	0	104	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	309	15.96	0.30	12	0.06	254.00	13420.00	6500	20230703	-37.62	4005	20240624	1.25	5670	-28.48	20240116	4005	1.25	20240624	6500	-37.62	20230703	4005	1.25	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
36	20240624	140249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4110	-15	5	-0.36	13905690	3409	93.99	4120	4125	4035	5360	2890	4125	4079.11	0.55	0	-48	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	313	16.18	0.31	12	0.04	254.00	13420.00	6500	20230703	-36.77	4035	20240624	1.86	5670	-27.51	20240116	4035	1.86	20240624	6500	-36.77	20230703	4035	1.86	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
37	20240624	130249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4110	-15	5	-0.36	13881030	3403	93.82	4120	4125	4035	5360	2890	4125	4079.06	0.55	0	-48	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	313	16.18	0.31	12	0.04	254.00	13420.00	6500	20230703	-36.77	4035	20240624	1.86	5670	-27.51	20240116	4035	1.86	20240624	6500	-36.77	20230703	4035	1.86	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
38	20240624	120250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4120	-5	5	-0.12	13876920	3402	93.80	4120	4125	4035	5360	2890	4125	4079.05	0.55	0	-48	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	314	16.22	0.31	12	0.04	254.00	13420.00	6500	20230703	-36.62	4035	20240624	2.11	5670	-27.34	20240116	4035	2.11	20240624	6500	-36.62	20230703	4035	2.11	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
39	20240624	110250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4125	0	3	0.00	13641465	3344	92.20	4120	4125	4050	5360	2890	4125	4079.39	0.55	0	-48	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	314	16.24	0.31	12	0.04	254.00	13420.00	6500	20230703	-36.54	4050	20240624	1.85	5670	-27.25	20240116	4050	1.85	20240624	6500	-36.54	20230703	4050	1.85	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
40	20240624	100250	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4110	-15	5	-0.36	6066180	1480	40.81	4120	4125	4080	5360	2890	4125	4098.77	0.55	0	-30	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	313	16.18	0.31	12	0.02	254.00	13420.00	6500	20230703	-36.77	4080	20240624	0.74	5670	-27.51	20240116	4080	0.74	20240624	6500	-36.77	20230703	4080	0.74	20240624	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
41	20240624	090250	57	100.00	KOSPI		건설업	N	N	N	N		N	4125	0	3	0.00	1682750	408	11.25	4120	4125	4120	5360	2890	4125	4124.39	0.55	0	-50	4198	4161	4138	4101	4078	4150	4090	38	1235	500	2880	5	1	7622000	314	16.24	0.31	12	0.01	254.00	13420.00	6500	20230703	-36.54	4115	20240621	0.24	5670	-27.25	20240116	4115	0.24	20240621	6500	-36.54	20230703	4115	0.24	20240621	0.17	N	010400	500	38 억		41914	N	N	8	N	00	N
42	20240621	160243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4125	-55	5	-1.32	14979180	3627	140.47	4175	4175	4115	5430	2930	4180	4129.91	0.55	0	-8	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	314	16.24	0.31	12	0.05	254.00	13420.00	6500	20230703	-36.54	4115	20240621	0.24	5670	-27.25	20240116	4115	0.24	20240621	6500	-36.54	20230703	4115	0.24	20240621	0.17	N	010400	500	38 억		41927	N	N	8	N	00	N
43	20240621	150242	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4115	-65	5	-1.56	14265585	3454	133.77	4175	4175	4115	5430	2930	4180	4130.16	0.55	0	18	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	314	16.20	0.31	12	0.05	254.00	13420.00	6500	20230703	-36.69	4115	20240621	0.00	5670	-27.43	20240116	4115	0.00	20240621	6500	-36.69	20230703	4115	0.00	20240621	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
44	20240621	140243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4125	-55	5	-1.32	6841405	1655	64.10	4175	4175	4120	5430	2930	4180	4133.78	0.55	0	18	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	314	16.24	0.31	12	0.02	254.00	13420.00	6500	20230703	-36.54	4120	20240621	0.12	5670	-27.25	20240116	4120	0.12	20240621	6500	-36.54	20230703	4120	0.12	20240621	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
45	20240621	130243	57	100.00	KOSPI		건설업	N	N	N	N		N	4125	-55	5	-1.32	4675480	1130	43.76	4175	4175	4125	5430	2930	4180	4137.59	0.55	0	18	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	314	16.24	0.31	12	0.01	254.00	13420.00	6500	20230703	-36.54	4120	20240620	0.12	5670	-27.25	20240116	4120	0.12	20240620	6500	-36.54	20230703	4120	0.12	20240620	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
46	20240621	120245	57	100.00	KOSPI		건설업	N	N	N	N		N	4125	-55	5	-1.32	3912315	945	36.60	4175	4175	4125	5430	2930	4180	4140.02	0.55	0	13	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	314	16.24	0.31	12	0.01	254.00	13420.00	6500	20230703	-36.54	4120	20240620	0.12	5670	-27.25	20240116	4120	0.12	20240620	6500	-36.54	20230703	4120	0.12	20240620	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
47	20240621	110244	57	100.00	KOSPI		건설업	N	N	N	N		N	4135	-45	5	-1.08	3176645	767	29.71	4175	4175	4135	5430	2930	4180	4141.65	0.55	0	21	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	315	16.28	0.31	12	0.01	254.00	13420.00	6500	20230703	-36.38	4120	20240620	0.36	5670	-27.07	20240116	4120	0.36	20240620	6500	-36.38	20230703	4120	0.36	20240620	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
48	20240621	100242	57	100.00	KOSPI		건설업	N	N	N	N		N	4140	-40	5	-0.96	1458750	352	13.63	4175	4175	4140	5430	2930	4180	4144.18	0.55	0	25	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	316	16.30	0.31	12	0.00	254.00	13420.00	6500	20230703	-36.31	4120	20240620	0.49	5670	-26.98	20240116	4120	0.49	20240620	6500	-36.31	20230703	4120	0.49	20240620	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
49	20240621	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	4175	-5	5	-0.12	16700	4	0.15	4175	4175	4175	5430	2930	4180	4175.00	0.55	0	0	4266	4222	4171	4127	4076	4245	4150	38	1250	500	2920	5	1	7622000	318	16.44	0.31	12	0.00	254.00	13420.00	6500	20230703	-35.77	4120	20240620	1.33	5670	-26.37	20240116	4120	1.33	20240620	6500	-35.77	20230703	4120	1.33	20240620	0.17	N	010400	500	38 억		41927	N	N	14	N	00	N
50	20240620	160243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4180	10	2	0.24	10711885	2582	57.83	4170	4215	4120	5420	2920	4170	4148.18	0.55	0	16	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	319	16.46	0.31	12	0.03	254.00	13420.00	6610	20230614	-36.76	4120	20240620	1.46	5670	-26.28	20240116	4120	1.46	20240620	6500	-35.69	20230703	4120	1.46	20240620	0.17	N	010400	500	38 억		41890	N	N	14	N	00	N
51	20240620	150243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4155	-15	5	-0.36	10190825	2457	55.03	4170	4215	4120	5420	2920	4170	4147.67	0.55	0	57	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	317	16.36	0.31	12	0.03	254.00	13420.00	6610	20230614	-37.14	4120	20240620	0.85	5670	-26.72	20240116	4120	0.85	20240620	6500	-36.08	20230703	4120	0.85	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
52	20240620	140243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4150	-20	5	-0.48	6612965	1595	35.72	4170	4215	4120	5420	2920	4170	4146.06	0.55	0	8	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	316	16.34	0.31	12	0.02	254.00	13420.00	6610	20230614	-37.22	4120	20240620	0.73	5670	-26.81	20240116	4120	0.73	20240620	6500	-36.15	20230703	4120	0.73	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
53	20240620	130243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4145	-25	5	-0.60	5152455	1244	27.86	4170	4215	4120	5420	2920	4170	4141.84	0.55	0	8	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	316	16.32	0.31	12	0.02	254.00	13420.00	6610	20230614	-37.29	4120	20240620	0.61	5670	-26.90	20240116	4120	0.61	20240620	6500	-36.23	20230703	4120	0.61	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
54	20240620	120243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4135	-35	5	-0.84	4189125	1012	22.67	4170	4215	4120	5420	2920	4170	4139.45	0.55	0	8	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	315	16.28	0.31	12	0.01	254.00	13420.00	6610	20230614	-37.44	4120	20240620	0.36	5670	-27.07	20240116	4120	0.36	20240620	6500	-36.38	20230703	4120	0.36	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
55	20240620	110244	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4145	-25	5	-0.60	3440620	831	18.61	4170	4215	4120	5420	2920	4170	4140.34	0.55	0	8	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	316	16.32	0.31	12	0.01	254.00	13420.00	6610	20230614	-37.29	4120	20240620	0.61	5670	-26.90	20240116	4120	0.61	20240620	6500	-36.23	20230703	4120	0.61	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
56	20240620	100244	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4130	-40	5	-0.96	2609430	630	14.11	4170	4215	4120	5420	2920	4170	4141.95	0.55	0	2	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	315	16.26	0.31	12	0.01	254.00	13420.00	6610	20230614	-37.52	4120	20240620	0.24	5670	-27.16	20240116	4120	0.24	20240620	6500	-36.46	20230703	4120	0.24	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
57	20240620	090244	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4170	0	3	0.00	20850	5	0.11	4170	4170	4170	5420	2920	4170	4170.00	0.55	0	0	4276	4222	4196	4142	4116	4210	4130	38	1250	500	2910	5	1	7622000	318	16.42	0.31	12	0.00	254.00	13420.00	6610	20230614	-36.91	4170	20240620	0.00	5670	-26.46	20240116	4170	0.00	20240620	6500	-35.85	20230703	4170	0.00	20240620	0.17	N	010400	500	38 억		41890	N	N	15	N	00	N
58	20240619	160242	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4170	-40	5	-0.95	18733935	4465	156.61	4210	4250	4170	5470	2950	4210	4195.73	0.55	0	20	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	318	16.42	0.31	12	0.06	254.00	13420.00	6610	20230614	-36.91	4170	20240619	0.00	5670	-26.46	20240116	4170	0.00	20240619	6500	-35.85	20230703	4170	0.00	20240619	0.17	N	010400	500	38 억		41855	N	N	15	N	00	N
59	20240619	150241	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4175	-35	5	-0.83	17198230	4097	143.70	4210	4250	4175	5470	2950	4210	4197.76	0.55	0	205	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	318	16.44	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.84	4175	20240619	0.00	5670	-26.37	20240116	4175	0.00	20240619	6500	-35.77	20230703	4175	0.00	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
60	20240619	140244	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4175	-35	5	-0.83	16688745	3975	139.42	4210	4250	4175	5470	2950	4210	4198.43	0.55	0	205	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	318	16.44	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.84	4175	20240619	0.00	5670	-26.37	20240116	4175	0.00	20240619	6500	-35.77	20230703	4175	0.00	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
61	20240619	130241	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4180	-30	5	-0.71	16020570	3815	133.81	4210	4250	4175	5470	2950	4210	4199.36	0.55	0	205	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	319	16.46	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.76	4175	20240619	0.12	5670	-26.28	20240116	4175	0.12	20240619	6500	-35.69	20230703	4175	0.12	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
62	20240619	120241	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4180	-30	5	-0.71	15326940	3649	127.99	4210	4250	4175	5470	2950	4210	4200.31	0.55	0	206	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	319	16.46	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.76	4175	20240619	0.12	5670	-26.28	20240116	4175	0.12	20240619	6500	-35.69	20230703	4175	0.12	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
63	20240619	110242	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4180	-30	5	-0.71	14591615	3473	121.82	4210	4250	4175	5470	2950	4210	4201.44	0.55	0	144	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	319	16.46	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.76	4175	20240619	0.12	5670	-26.28	20240116	4175	0.12	20240619	6500	-35.69	20230703	4175	0.12	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
64	20240619	100243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4185	-25	5	-0.59	12119710	2882	101.09	4210	4250	4175	5470	2950	4210	4205.31	0.55	0	31	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	319	16.48	0.31	12	0.04	254.00	13420.00	6610	20230614	-36.69	4175	20240619	0.24	5670	-26.19	20240116	4175	0.24	20240619	6500	-35.62	20230703	4175	0.24	20240619	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
65	20240619	090247	57	100.00	KOSPI		건설업	N	N	N	N		N	4210	0	3	0.00	16840	4	0.14	4210	4210	4210	5470	2950	4210	4210.00	0.55	0	0	4260	4235	4220	4195	4180	4247	4207	38	1260	500	2940	5	1	7622000	321	16.57	0.31	12	0.00	254.00	13420.00	6610	20230614	-36.31	4200	20240617	0.24	5670	-25.75	20240116	4200	0.24	20240617	6500	-35.23	20230703	4200	0.24	20240617	0.17	N	010400	500	38 억		41855	N	N	5	N	00	N
66	20240618	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	4210	5	2	0.12	12001010	2851	60.56	4205	4245	4205	5460	2945	4205	4209.40	0.55	0	-137	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.57	0.31	12	0.04	254.00	13420.00	6610	20230614	-36.31	4200	20240617	0.24	5670	-25.75	20240116	4200	0.24	20240617	6500	-35.23	20230703	4200	0.24	20240617	0.17	N	010400	500	38 억		41888	N	N	5	N	00	N
67	20240618	150239	57	100.00	KOSPI		건설업	N	N	N	N		N	4230	25	2	0.59	11925030	2833	60.17	4205	4245	4205	5460	2945	4205	4209.33	0.55	0	-139	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	322	16.65	0.32	12	0.04	254.00	13420.00	6610	20230614	-36.01	4200	20240617	0.71	5670	-25.40	20240116	4200	0.71	20240617	6500	-34.92	20230703	4200	0.71	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
68	20240618	140240	57	100.00	KOSPI		건설업	N	N	N	N		N	4215	10	2	0.24	11626100	2762	58.67	4205	4245	4205	5460	2945	4205	4209.30	0.55	0	-139	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.59	0.31	12	0.04	254.00	13420.00	6610	20230614	-36.23	4200	20240617	0.36	5670	-25.66	20240116	4200	0.36	20240617	6500	-35.15	20230703	4200	0.36	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
69	20240618	130242	57	100.00	KOSPI		건설업	N	N	N	N		N	4210	5	2	0.12	10571820	2512	53.36	4205	4245	4205	5460	2945	4205	4208.53	0.55	0	-139	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.57	0.31	12	0.03	254.00	13420.00	6610	20230614	-36.31	4200	20240617	0.24	5670	-25.75	20240116	4200	0.24	20240617	6500	-35.23	20230703	4200	0.24	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
70	20240618	120241	57	100.00	KOSPI		건설업	N	N	N	N		N	4215	10	2	0.24	10083405	2396	50.89	4205	4245	4205	5460	2945	4205	4208.43	0.55	0	-139	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.59	0.31	12	0.03	254.00	13420.00	6610	20230614	-36.23	4200	20240617	0.36	5670	-25.66	20240116	4200	0.36	20240617	6500	-35.15	20230703	4200	0.36	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
71	20240618	110240	57	100.00	KOSPI		건설업	N	N	N	N		N	4210	5	2	0.12	9607330	2283	48.49	4205	4245	4205	5460	2945	4205	4208.20	0.55	0	-137	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.57	0.31	12	0.03	254.00	13420.00	6610	20230614	-36.31	4200	20240617	0.24	5670	-25.75	20240116	4200	0.24	20240617	6500	-35.23	20230703	4200	0.24	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
72	20240618	100241	57	100.00	KOSPI		건설업	N	N	N	N		N	4210	5	2	0.12	9131600	2170	46.09	4205	4245	4205	5460	2945	4205	4208.11	0.55	0	-137	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.57	0.31	12	0.03	254.00	13420.00	6610	20230614	-36.31	4200	20240617	0.24	5670	-25.75	20240116	4200	0.24	20240617	6500	-35.23	20230703	4200	0.24	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
73	20240618	090243	57	100.00	KOSPI		건설업	N	N	N	N		N	4205	0	3	0.00	159790	38	0.81	4205	4205	4205	5460	2945	4205	4205.00	0.55	0	-5	4295	4250	4225	4180	4155	4237	4167	38	1255	500	2940	5	1	7622000	321	16.56	0.31	12	0.00	254.00	13420.00	6610	20230614	-36.38	4200	20240617	0.12	5670	-25.84	20240116	4200	0.12	20240617	6500	-35.31	20230703	4200	0.12	20240617	0.17	N	010400	500	38 억		41888	N	N	7	N	00	N
74	20240617	160239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4205	-65	5	-1.52	19878025	4707	261.35	4270	4270	4200	5550	2990	4270	4223.12	0.55	0	-224	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	321	16.56	0.31	12	0.06	254.00	13420.00	6610	20230614	-36.38	4200	20240617	0.12	5670	-25.84	20240116	4200	0.12	20240617	6500	-35.31	20230703	4200	0.12	20240617	0.17	N	010400	500	38 억		41956	N	N	7	N	00	N
75	20240617	150243	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4225	-45	5	-1.05	17850285	4225	234.59	4270	4270	4200	5550	2990	4270	4224.92	0.55	0	232	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	322	16.63	0.31	12	0.06	254.00	13420.00	6610	20230614	-36.08	4200	20240617	0.60	5670	-25.49	20240116	4200	0.60	20240617	6500	-35.00	20230703	4200	0.60	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
76	20240617	140239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4225	-45	5	-1.05	16705650	3954	219.54	4270	4270	4200	5550	2990	4270	4225.00	0.55	0	421	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	322	16.63	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.08	4200	20240617	0.60	5670	-25.49	20240116	4200	0.60	20240617	6500	-35.00	20230703	4200	0.60	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
77	20240617	130239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4225	-45	5	-1.05	15412780	3648	202.55	4270	4270	4200	5550	2990	4270	4224.99	0.55	0	490	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	322	16.63	0.31	12	0.05	254.00	13420.00	6610	20230614	-36.08	4200	20240617	0.60	5670	-25.49	20240116	4200	0.60	20240617	6500	-35.00	20230703	4200	0.60	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
78	20240617	120239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4220	-50	5	-1.17	14155290	3350	186.01	4270	4270	4200	5550	2990	4270	4225.46	0.55	0	429	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	322	16.61	0.31	12	0.04	254.00	13420.00	6610	20230614	-36.16	4200	20240617	0.48	5670	-25.57	20240116	4200	0.48	20240617	6500	-35.08	20230703	4200	0.48	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
79	20240617	110238	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4265	-5	5	-0.12	12485615	2954	164.02	4270	4270	4200	5550	2990	4270	4226.68	0.55	0	346	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	325	16.79	0.32	12	0.04	254.00	13420.00	6610	20230614	-35.48	4200	20240617	1.55	5670	-24.78	20240116	4200	1.55	20240617	6500	-34.38	20230703	4200	1.55	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
80	20240617	100239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4270	0	3	0.00	3869830	911	50.58	4270	4270	4205	5550	2990	4270	4247.89	0.55	0	-74	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	325	16.81	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.40	4205	20240617	1.55	5670	-24.69	20240116	4205	1.55	20240617	6500	-34.31	20230703	4205	1.55	20240617	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
81	20240617	090239	57	100.00	KOSPI		건설업	N	N	N	N		N	4265	-5	5	-0.12	1877885	440	24.43	4270	4270	4265	5550	2990	4270	4267.92	0.55	0	-48	4376	4322	4296	4242	4216	4310	4230	38	1280	500	2980	5	1	7622000	325	16.79	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.48	4250	20240610	0.35	5670	-24.78	20240116	4250	0.35	20240610	6500	-34.38	20230703	4250	0.35	20240610	0.17	N	010400	500	38 억		41956	N	N	2	N	00	N
82	20240614	160222	57	100.00	KOSPI		건설업	N	N	N	N		N	4270	-45	5	-1.04	7737210	1801	94.49	4280	4350	4270	5600	3025	4315	4296.06	0.55	0	-259	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	325	16.81	0.32	12	0.02	254.00	13420.00	6610	20230614	-35.40	4250	20240610	0.47	5670	-24.69	20240116	4250	0.47	20240610	6610	-35.40	20230614	4250	0.47	20240610	0.17	N	010400	500	38 억		42215	N	N	2	N	00	N
83	20240614	150222	57	100.00	KOSPI		건설업	N	N	N	N		N	4280	-35	5	-0.81	6442045	1498	78.59	4280	4350	4275	5600	3025	4315	4300.43	0.55	0	-236	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	326	16.85	0.32	12	0.02	254.00	13420.00	6610	20230614	-35.25	4250	20240610	0.71	5670	-24.51	20240116	4250	0.71	20240610	6610	-35.25	20230614	4250	0.71	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
84	20240614	140223	57	100.00	KOSPI		건설업	N	N	N	N		N	4290	-25	5	-0.58	4577570	1063	55.77	4280	4350	4275	5600	3025	4315	4306.27	0.55	0	-95	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	327	16.89	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.10	4250	20240610	0.94	5670	-24.34	20240116	4250	0.94	20240610	6610	-35.10	20230614	4250	0.94	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
85	20240614	130222	57	100.00	KOSPI		건설업	N	N	N	N		N	4280	-35	5	-0.81	3941870	915	48.01	4280	4350	4275	5600	3025	4315	4308.05	0.55	0	-60	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	326	16.85	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.25	4250	20240610	0.71	5670	-24.51	20240116	4250	0.71	20240610	6610	-35.25	20230614	4250	0.71	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
86	20240614	120224	57	100.00	KOSPI		건설업	N	N	N	N		N	4280	-35	5	-0.81	3225080	748	39.24	4280	4350	4280	5600	3025	4315	4311.60	0.55	0	-95	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	326	16.85	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.25	4250	20240610	0.71	5670	-24.51	20240116	4250	0.71	20240610	6610	-35.25	20230614	4250	0.71	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
87	20240614	110235	57	100.00	KOSPI		건설업	N	N	N	N		N	4285	-30	5	-0.70	2737010	634	33.26	4280	4350	4280	5600	3025	4315	4317.05	0.55	0	-91	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	327	16.87	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.17	4250	20240610	0.82	5670	-24.43	20240116	4250	0.82	20240610	6610	-35.17	20230614	4250	0.82	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
88	20240614	100236	57	100.00	KOSPI		건설업	N	N	N	N		N	4285	-30	5	-0.70	2128540	492	25.81	4280	4350	4280	5600	3025	4315	4326.30	0.55	0	-99	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	327	16.87	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.17	4250	20240610	0.82	5670	-24.43	20240116	4250	0.82	20240610	6610	-35.17	20230614	4250	0.82	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
89	20240614	090237	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	0	3	0.00	517765	120	6.30	4280	4315	4280	5600	3025	4315	4314.71	0.55	0	-119	4405	4360	4335	4290	4265	4350	4280	38	1285	500	3020	5	1	7622000	329	16.99	0.32	12	0.00	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		42215	N	N	12	N	00	N
90	20240613	160234	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	0	3	0.00	8247010	1906	36.53	4315	4380	4310	5600	3025	4315	4327.62	0.56	0	-295	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.99	0.32	12	0.03	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		42490	N	N	12	N	00	N
91	20240613	150239	57	100.00	KOSPI		건설업	N	N	N	N		N	4310	-5	5	-0.12	7991875	1847	35.40	4315	4380	4310	5600	3025	4315	4327.73	0.56	0	-256	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.97	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.80	4250	20240610	1.41	5670	-23.99	20240116	4250	1.41	20240610	6610	-34.80	20230614	4250	1.41	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
92	20240613	140235	57	100.00	KOSPI		건설업	N	N	N	N		N	4310	-5	5	-0.12	7413765	1713	32.83	4315	4380	4310	5600	3025	4315	4328.86	0.56	0	-247	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.97	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.80	4250	20240610	1.41	5670	-23.99	20240116	4250	1.41	20240610	6610	-34.80	20230614	4250	1.41	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
93	20240613	130236	57	100.00	KOSPI		건설업	N	N	N	N		N	4320	5	2	0.12	7025210	1623	31.10	4315	4380	4310	5600	3025	4315	4329.55	0.56	0	-247	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	17.01	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.64	4250	20240610	1.65	5670	-23.81	20240116	4250	1.65	20240610	6610	-34.64	20230614	4250	1.65	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
94	20240613	120235	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	0	3	0.00	5592405	1291	24.74	4315	4380	4315	5600	3025	4315	4333.46	0.56	0	-71	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.99	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
95	20240613	110234	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	0	3	0.00	5139330	1186	22.73	4315	4380	4315	5600	3025	4315	4335.26	0.56	0	-71	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.99	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
96	20240613	100234	57	100.00	KOSPI		건설업	N	N	N	N		N	4325	10	2	0.23	1964635	455	8.72	4315	4365	4315	5600	3025	4315	4318.83	0.56	0	0	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	330	17.03	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.57	4250	20240610	1.76	5670	-23.72	20240116	4250	1.76	20240610	6610	-34.57	20230614	4250	1.76	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
97	20240613	090238	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	0	3	0.00	1117585	259	4.96	4315	4315	4315	5600	3025	4315	4315.00	0.56	0	-21	4421	4367	4316	4262	4211	4395	4290	38	1285	500	3020	5	1	7622000	329	16.99	0.32	12	0.00	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		42490	N	N	2	N	00	N
98	20240612	160232	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	45	2	1.05	22441700	5218	123.44	4270	4370	4265	5550	2990	4270	4300.82	0.56	0	-549	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.99	0.32	12	0.07	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		43039	N	N	2	N	00	N
99	20240612	150239	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	45	2	1.05	21773310	5063	119.78	4270	4370	4265	5550	2990	4270	4300.48	0.56	0	-520	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.99	0.32	12	0.07	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
100	20240612	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	45	2	1.05	20681540	4810	113.79	4270	4370	4265	5550	2990	4270	4299.70	0.56	0	-518	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.99	0.32	12	0.06	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
101	20240612	130234	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	45	2	1.05	20375095	4739	112.11	4270	4370	4265	5550	2990	4270	4299.45	0.56	0	-518	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.99	0.32	12	0.06	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
102	20240612	120233	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	45	2	1.05	20098925	4675	110.60	4270	4370	4265	5550	2990	4270	4299.24	0.56	0	-518	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.99	0.32	12	0.06	254.00	13420.00	6610	20230614	-34.72	4250	20240610	1.53	5670	-23.90	20240116	4250	1.53	20240610	6610	-34.72	20230614	4250	1.53	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
103	20240612	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	95	2	2.22	17119895	3989	94.37	4270	4370	4265	5550	2990	4270	4291.78	0.56	0	-412	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	333	17.19	0.33	12	0.05	254.00	13420.00	6610	20230614	-33.96	4250	20240610	2.71	5670	-23.02	20240116	4250	2.71	20240610	6610	-33.96	20230614	4250	2.71	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
104	20240612	100233	57	100.00	KOSPI		건설업	N	N	N	N		N	4310	40	2	0.94	15749880	3674	86.92	4270	4370	4265	5550	2990	4270	4286.85	0.56	0	-293	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	329	16.97	0.32	12	0.05	254.00	13420.00	6610	20230614	-34.80	4250	20240610	1.41	5670	-23.99	20240116	4250	1.41	20240610	6610	-34.80	20230614	4250	1.41	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
105	20240612	090234	57	100.00	KOSPI		건설업	N	N	N	N		N	4270	0	3	0.00	8878880	2078	49.16	4270	4275	4270	5550	2990	4270	4272.80	0.56	0	149	4330	4300	4275	4245	4220	4287	4232	38	1280	500	2980	5	1	7622000	325	16.81	0.32	12	0.03	254.00	13420.00	6610	20230614	-35.40	4250	20240610	0.47	5670	-24.69	20240116	4250	0.47	20240610	6610	-35.40	20230614	4250	0.47	20240610	0.17	N	010400	500	38 억		43039	N	N	0	N	00	N
106	20240610	160232	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4265	-15	5	-0.35	17526650	4110	144.16	4260	4310	4250	5560	3000	4280	4264.39	0.57	0	-14	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	325	16.79	0.32	12	0.05	254.00	13420.00	6610	20230614	-35.48	4250	20240610	0.35	5670	-24.78	20240116	4250	0.35	20240610	6610	-35.48	20230614	4250	0.35	20240610	0.17	N	010400	500	38 억		43215	N	N	6	N	00	N
107	20240610	150232	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4305	25	2	0.58	16831065	3947	138.44	4260	4310	4250	5560	3000	4280	4264.27	0.57	0	-1	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	328	16.95	0.32	12	0.05	254.00	13420.00	6610	20230614	-34.87	4250	20240610	1.29	5670	-24.07	20240116	4250	1.29	20240610	6610	-34.87	20230614	4250	1.29	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
108	20240610	140232	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4260	-20	5	-0.47	16125105	3782	132.66	4260	4310	4250	5560	3000	4280	4263.64	0.57	0	8	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	325	16.77	0.32	12	0.05	254.00	13420.00	6610	20230614	-35.55	4250	20240610	0.24	5670	-24.87	20240116	4250	0.24	20240610	6610	-35.55	20230614	4250	0.24	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
109	20240610	130232	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4265	-15	5	-0.35	14494735	3399	119.22	4260	4310	4250	5560	3000	4280	4264.41	0.57	0	3	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	325	16.79	0.32	12	0.04	254.00	13420.00	6610	20230614	-35.48	4250	20240610	0.35	5670	-24.78	20240116	4250	0.35	20240610	6610	-35.48	20230614	4250	0.35	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
110	20240610	120232	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4270	-10	5	-0.23	10954425	2569	90.11	4260	4280	4250	5560	3000	4280	4264.08	0.57	0	-14	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	325	16.81	0.32	12	0.03	254.00	13420.00	6610	20230614	-35.40	4250	20240610	0.47	5670	-24.69	20240116	4250	0.47	20240610	6610	-35.40	20230614	4250	0.47	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
111	20240610	110233	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4270	-10	5	-0.23	6112575	1435	50.33	4260	4280	4250	5560	3000	4280	4259.63	0.57	0	-7	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	325	16.81	0.32	12	0.02	254.00	13420.00	6610	20230614	-35.40	4250	20240610	0.47	5670	-24.69	20240116	4250	0.47	20240610	6610	-35.40	20230614	4250	0.47	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
112	20240610	100233	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4280	0	3	0.00	5554950	1304	45.74	4260	4280	4250	5560	3000	4280	4259.93	0.57	0	-7	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	326	16.85	0.32	12	0.02	254.00	13420.00	6610	20230614	-35.25	4250	20240610	0.71	5670	-24.51	20240116	4250	0.71	20240610	6610	-35.25	20230614	4250	0.71	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
113	20240610	090237	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4280	0	3	0.00	4278040	1004	35.22	4260	4280	4260	5560	3000	4280	4261.00	0.57	0	-14	4480	4380	4320	4220	4160	4350	4190	38	1280	500	2990	5	1	7622000	326	16.85	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.25	4260	20240610	0.47	5670	-24.51	20240116	4260	0.47	20240610	6610	-35.25	20230614	4260	0.47	20240610	0.17	N	010400	500	38 억		43215	N	N	4	N	00	N
114	20240607	160238	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4280	-30	5	-0.70	12264855	2851	229.00	4310	4420	4260	5600	3020	4310	4301.95	0.57	0	60	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	326	16.85	0.32	12	0.04	254.00	13420.00	6610	20230614	-35.25	4260	20240607	0.47	5670	-24.51	20240116	4260	0.47	20240607	6610	-35.25	20230614	4260	0.47	20240607	0.17	N	010400	500	38 억		43156	N	N	4	N	00	N
115	20240607	150240	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4305	-5	5	-0.12	10108335	2349	188.67	4310	4420	4260	5600	3020	4310	4303.25	0.57	0	31	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	328	16.95	0.32	12	0.03	254.00	13420.00	6610	20230614	-34.87	4260	20240607	1.06	5670	-24.07	20240116	4260	1.06	20240607	6610	-34.87	20230614	4260	1.06	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
116	20240607	140238	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4355	45	2	1.04	10104030	2348	188.59	4310	4420	4260	5600	3020	4310	4303.25	0.57	0	31	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	332	17.15	0.32	12	0.03	254.00	13420.00	6610	20230614	-34.11	4260	20240607	2.23	5670	-23.19	20240116	4260	2.23	20240607	6610	-34.11	20230614	4260	2.23	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
117	20240607	130239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4320	10	2	0.23	7651445	1777	142.73	4310	4420	4260	5600	3020	4310	4305.82	0.57	0	47	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	329	17.01	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.64	4260	20240607	1.41	5670	-23.81	20240116	4260	1.41	20240607	6610	-34.64	20230614	4260	1.41	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
118	20240607	120239	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4320	10	2	0.23	6912320	1606	129.00	4310	4420	4260	5600	3020	4310	4304.06	0.57	0	35	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	329	17.01	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.64	4260	20240607	1.41	5670	-23.81	20240116	4260	1.41	20240607	6610	-34.64	20230614	4260	1.41	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
119	20240607	110238	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4385	75	2	1.74	6846935	1591	127.79	4310	4420	4260	5600	3020	4310	4303.54	0.57	0	48	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	334	17.26	0.33	12	0.02	254.00	13420.00	6610	20230614	-33.66	4260	20240607	2.93	5670	-22.66	20240116	4260	2.93	20240607	6610	-33.66	20230614	4260	2.93	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
120	20240607	100238	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4320	10	2	0.23	6838200	1589	127.63	4310	4420	4260	5600	3020	4310	4303.46	0.57	0	48	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	329	17.01	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.64	4260	20240607	1.41	5670	-23.81	20240116	4260	1.41	20240607	6610	-34.64	20230614	4260	1.41	20240607	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
121	20240607	090236	57	100.00	KOSPI		건설업	N	N	N	N		N	4310	0	3	0.00	150850	35	2.81	4310	4310	4310	5600	3020	4310	4310.00	0.57	0	-26	4350	4330	4305	4285	4260	4340	4295	38	1290	500	3010	5	1	7622000	329	16.97	0.32	12	0.00	254.00	13420.00	6610	20230614	-34.80	4260	20240430	1.17	5670	-23.99	20240116	4260	1.17	20240430	6610	-34.80	20230614	4260	1.17	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
122	20240605	160236	57	100.00	KOSPI		건설업	N	N	N	N		N	4310	30	2	0.70	5347835	1245	28.43	4300	4325	4280	5560	3000	4280	4295.45	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	329	16.97	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.80	4260	20240430	1.17	5670	-23.99	20240116	4260	1.17	20240430	6610	-34.80	20230614	4260	1.17	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
123	20240605	150236	57	100.00	KOSPI		건설업	N	N	N	N		N	4290	10	2	0.23	5240415	1220	27.86	4300	4325	4280	5560	3000	4280	4295.42	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	327	16.89	0.32	12	0.02	254.00	13420.00	6610	20230614	-35.10	4260	20240430	0.70	5670	-24.34	20240116	4260	0.70	20240430	6610	-35.10	20230614	4260	0.70	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
124	20240605	140236	57	100.00	KOSPI		건설업	N	N	N	N		N	4290	10	2	0.23	4549160	1059	24.18	4300	4325	4280	5560	3000	4280	4295.71	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	327	16.89	0.32	12	0.01	254.00	13420.00	6610	20230614	-35.10	4260	20240430	0.70	5670	-24.34	20240116	4260	0.70	20240430	6610	-35.10	20230614	4260	0.70	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
125	20240605	130238	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	35	2	0.82	4312885	1004	22.93	4300	4325	4280	5560	3000	4280	4295.70	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	329	16.99	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.72	4260	20240430	1.29	5670	-23.90	20240116	4260	1.29	20240430	6610	-34.72	20230614	4260	1.29	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
126	20240605	120236	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	35	2	0.82	4312885	1004	22.93	4300	4325	4280	5560	3000	4280	4295.70	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	329	16.99	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.72	4260	20240430	1.29	5670	-23.90	20240116	4260	1.29	20240430	6610	-34.72	20230614	4260	1.29	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
127	20240605	110237	57	100.00	KOSPI		건설업	N	N	N	N		N	4320	40	2	0.93	4148915	966	22.06	4300	4325	4280	5560	3000	4280	4294.94	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	329	17.01	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.64	4260	20240430	1.41	5670	-23.81	20240116	4260	1.41	20240430	6610	-34.64	20230614	4260	1.41	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
128	20240605	100237	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	35	2	0.82	4049550	943	21.53	4300	4315	4280	5560	3000	4280	4294.33	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	329	16.99	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.72	4260	20240430	1.29	5670	-23.90	20240116	4260	1.29	20240430	6610	-34.72	20230614	4260	1.29	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
129	20240605	090236	57	100.00	KOSPI		건설업	N	N	N	N		N	4300	20	2	0.47	2051100	477	10.89	4300	4300	4300	5560	3000	4280	4300.00	0.57	0	0	4406	4342	4301	4237	4196	4322	4217	38	1280	500	2990	5	1	7622000	328	16.93	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.95	4260	20240430	0.94	5670	-24.16	20240116	4260	0.94	20240430	6610	-34.95	20230614	4260	0.94	20240430	0.17	N	010400	500	38 억		43156	N	N	0	N	00	N
130	20240604	160234	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4280	-85	5	-1.95	18873630	4379	33.42	4365	4365	4260	5670	3060	4365	4310.68	0.57	0	-397	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	326	16.85	0.32	12	0.06	254.00	13420.00	6610	20230614	-35.25	4260	20240604	0.47	5670	-24.51	20240116	4260	0.47	20240604	6610	-35.25	20230614	4260	0.47	20240604	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
131	20240604	150235	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4345	-20	5	-0.46	17482300	4054	30.94	4365	4365	4260	5670	3060	4365	4312.36	0.57	0	-353	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	331	17.11	0.32	12	0.05	254.00	13420.00	6610	20230614	-34.27	4260	20240604	2.00	5670	-23.37	20240116	4260	2.00	20240604	6610	-34.27	20230614	4260	2.00	20240604	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
132	20240604	140236	57	100.00	KOSPI		건설업	N	N	N	N		N	4320	-45	5	-1.03	8693860	2006	15.31	4365	4365	4320	5670	3060	4365	4333.93	0.57	0	-353	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	329	17.01	0.32	12	0.03	254.00	13420.00	6610	20230614	-34.64	4260	20240430	1.41	5670	-23.81	20240116	4260	1.41	20240430	6610	-34.64	20230614	4260	1.41	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
133	20240604	130234	57	100.00	KOSPI		건설업	N	N	N	N		N	4335	-30	5	-0.69	7378960	1702	12.99	4365	4365	4320	5670	3060	4365	4335.46	0.57	0	-418	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	330	17.07	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.42	4260	20240430	1.76	5670	-23.54	20240116	4260	1.76	20240430	6610	-34.42	20230614	4260	1.76	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
134	20240604	120233	57	100.00	KOSPI		건설업	N	N	N	N		N	4345	-20	5	-0.46	5985385	1381	10.54	4365	4365	4320	5670	3060	4365	4334.09	0.57	0	-418	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	331	17.11	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.27	4260	20240430	2.00	5670	-23.37	20240116	4260	2.00	20240430	6610	-34.27	20230614	4260	2.00	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
135	20240604	110234	57	100.00	KOSPI		건설업	N	N	N	N		N	4360	-5	5	-0.11	5946280	1372	10.47	4365	4365	4320	5670	3060	4365	4334.02	0.57	0	-418	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	332	17.17	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.04	4260	20240430	2.35	5670	-23.10	20240116	4260	2.35	20240430	6610	-34.04	20230614	4260	2.35	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
136	20240604	100234	57	100.00	KOSPI		건설업	N	N	N	N		N	4330	-35	5	-0.80	5898320	1361	10.39	4365	4365	4320	5670	3060	4365	4333.81	0.57	0	-418	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	330	17.05	0.32	12	0.02	254.00	13420.00	6610	20230614	-34.49	4260	20240430	1.64	5670	-23.63	20240116	4260	1.64	20240430	6610	-34.49	20230614	4260	1.64	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
137	20240604	090236	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	0	3	0.00	750780	172	1.31	4365	4365	4365	5670	3060	4365	4365.00	0.57	0	-172	4435	4400	4355	4320	4275	4417	4337	38	1305	500	3050	5	1	7622000	333	17.19	0.33	12	0.00	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43553	N	N	0	N	00	N
138	20240603	160233	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	25	2	0.58	56937970	13072	235.83	4340	4390	4310	5640	3040	4340	4355.72	0.57	0	-93	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	333	17.19	0.33	12	0.17	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
139	20240603	150232	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	25	2	0.58	56135295	12888	232.51	4340	4390	4310	5640	3040	4340	4355.62	0.57	0	-113	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	333	17.19	0.33	12	0.17	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
140	20240603	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	25	2	0.58	37710825	8668	156.38	4340	4385	4310	5640	3040	4340	4350.58	0.57	0	-135	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	333	17.19	0.33	12	0.11	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
141	20240603	130233	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	25	2	0.58	20661135	4762	85.91	4340	4385	4310	5640	3040	4340	4338.75	0.57	0	-135	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	333	17.19	0.33	12	0.06	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
142	20240603	120232	57	100.00	KOSPI		건설업	N	N	N	N		N	4340	0	3	0.00	20263920	4671	84.27	4340	4385	4310	5640	3040	4340	4338.24	0.57	0	-135	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	331	17.09	0.32	12	0.06	254.00	13420.00	6610	20230614	-34.34	4260	20240430	1.88	5670	-23.46	20240116	4260	1.88	20240430	6610	-34.34	20230614	4260	1.88	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
143	20240603	110232	57	100.00	KOSPI		건설업	N	N	N	N		N	4365	25	2	0.58	10911045	2516	45.39	4340	4385	4310	5640	3040	4340	4336.66	0.57	0	-135	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	333	17.19	0.33	12	0.03	254.00	13420.00	6610	20230614	-33.96	4260	20240430	2.46	5670	-23.02	20240116	4260	2.46	20240430	6610	-33.96	20230614	4260	2.46	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
144	20240603	100230	57	100.00	KOSPI		건설업	N	N	N	N		N	4340	0	3	0.00	4607645	1063	19.18	4340	4385	4310	5640	3040	4340	4334.57	0.57	0	-135	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	331	17.09	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.34	4260	20240430	1.88	5670	-23.46	20240116	4260	1.88	20240430	6610	-34.34	20230614	4260	1.88	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N
145	20240603	090231	57	100.00	KOSPI		건설업	N	N	N	N		N	4315	-25	5	-0.58	3346450	772	13.93	4340	4340	4315	5640	3040	4340	4334.78	0.57	0	-86	4530	4435	4370	4275	4210	4402	4242	38	1300	500	3030	5	1	7622000	329	16.99	0.32	12	0.01	254.00	13420.00	6610	20230614	-34.72	4260	20240430	1.29	5670	-23.90	20240116	4260	1.29	20240430	6610	-34.72	20230614	4260	1.29	20240430	0.17	N	010400	500	38 억		43648	N	N	0	N	00	N