KissMeData/014790/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	160323	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	15	2	0.66	171314545	74941	62.09	2285	2310	2265	2960	1600	2280	2286.01	1.61	0	6641	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	869	3.50	0.24	12	0.20	655.00	9721.00	2790	20230622	-17.74	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		610812	N	N	51	N	00	N
3	20240628	150323	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	15	2	0.66	168088940	73534	60.92	2285	2310	2265	2960	1600	2280	2285.89	1.61	0	6611	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	869	3.50	0.24	12	0.19	655.00	9721.00	2790	20230622	-17.74	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
4	20240628	140321	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	15	2	0.66	139721755	61213	50.71	2285	2310	2265	2960	1600	2280	2282.56	1.61	0	11177	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	869	3.50	0.24	12	0.16	655.00	9721.00	2790	20230622	-17.74	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
5	20240628	130322	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	15	2	0.66	131535720	57639	47.75	2285	2310	2265	2960	1600	2280	2282.07	1.61	0	11158	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	869	3.50	0.24	12	0.15	655.00	9721.00	2790	20230622	-17.74	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
6	20240628	120321	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	25	2	1.10	124573630	54613	45.25	2285	2310	2265	2960	1600	2280	2281.03	1.61	0	10589	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	873	3.52	0.24	12	0.14	655.00	9721.00	2790	20230622	-17.38	1928	20240417	19.55	2660	-13.35	20240620	1928	19.55	20240417	2760	-16.49	20230717	1928	19.55	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
7	20240628	110319	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	20	2	0.88	111398485	48888	40.50	2285	2305	2265	2960	1600	2280	2278.64	1.61	0	10295	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	871	3.51	0.24	12	0.13	655.00	9721.00	2790	20230622	-17.56	1928	20240417	19.29	2660	-13.53	20240620	1928	19.29	20240417	2760	-16.67	20230717	1928	19.29	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
8	20240628	100317	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	0	3	0.00	69466900	30564	25.32	2285	2305	2265	2960	1600	2280	2272.75	1.61	0	6809	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	863	3.48	0.23	12	0.08	655.00	9721.00	2790	20230622	-18.28	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
9	20240628	090317	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	25	2	1.10	1357870	594	0.49	2285	2305	2285	2960	1600	2280	2294.43	1.61	0	-90	2420	2350	2310	2240	2200	2330	2220	1944	680	5000	1640	5	1	37858601	873	3.52	0.24	12	0.00	655.00	9721.00	2790	20230622	-17.38	1928	20240417	19.55	2660	-13.35	20240620	1928	19.55	20240417	2760	-16.49	20230717	1928	19.55	20240417	0.01	N	014790	5000	1943 억		610812	N	N	63	N	00	N
10	20240627	160312	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-75	5	-3.18	279618615	120588	77.18	2365	2380	2270	3060	1650	2355	2318.83	1.68	0	-23013	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	863	3.48	0.23	12	0.32	655.00	9721.00	2820	20230621	-19.15	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		634189	N	N	63	N	00	N
11	20240627	150319	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	-55	5	-2.34	271204770	116902	74.82	2365	2380	2270	3060	1650	2355	2319.91	1.68	0	-22595	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	871	3.51	0.24	12	0.31	655.00	9721.00	2820	20230621	-18.44	1928	20240417	19.29	2660	-13.53	20240620	1928	19.29	20240417	2760	-16.67	20230717	1928	19.29	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
12	20240627	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-75	5	-3.18	252015925	108520	69.46	2365	2380	2270	3060	1650	2355	2322.27	1.68	0	-20391	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	863	3.48	0.23	12	0.29	655.00	9721.00	2820	20230621	-19.15	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2760	-17.39	20230717	1928	18.26	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
13	20240627	130316	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-60	5	-2.55	221592380	95204	60.93	2365	2380	2295	3060	1650	2355	2327.53	1.68	0	-19492	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	869	3.50	0.24	12	0.25	655.00	9721.00	2820	20230621	-18.62	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2760	-16.85	20230717	1928	19.04	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
14	20240627	120318	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	-20	5	-0.85	169237755	72557	46.44	2365	2380	2295	3060	1650	2355	2332.45	1.68	0	-14908	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.19	655.00	9721.00	2820	20230621	-17.20	1928	20240417	21.11	2660	-12.22	20240620	1928	21.11	20240417	2760	-15.40	20230717	1928	21.11	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
15	20240627	110317	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	-30	5	-1.27	143693275	61560	39.40	2365	2380	2295	3060	1650	2355	2334.17	1.68	0	-13624	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	880	3.55	0.24	12	0.16	655.00	9721.00	2820	20230621	-17.55	1928	20240417	20.59	2660	-12.59	20240620	1928	20.59	20240417	2760	-15.76	20230717	1928	20.59	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
16	20240627	100316	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	-10	5	-0.42	62770045	26934	17.24	2365	2380	2295	3060	1650	2355	2330.43	1.68	0	-405	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	888	3.58	0.24	12	0.07	655.00	9721.00	2820	20230621	-16.84	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2760	-15.04	20230717	1928	21.63	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
17	20240627	090316	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	-10	5	-0.42	14103995	5998	3.84	2365	2380	2295	3060	1650	2355	2351.40	1.68	0	-3175	2475	2415	2365	2305	2255	2390	2280	1944	705	5000	1690	5	1	37858601	888	3.58	0.24	12	0.02	655.00	9721.00	2820	20230621	-16.84	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2760	-15.04	20230717	1928	21.63	20240417	0.01	N	014790	5000	1943 억		634189	N	N	77	N	00	N
18	20240626	160316	57	100.00	KOSPI		건설업	N	N	N	N		N	2355	-35	5	-1.46	367270620	155790	38.86	2360	2425	2315	3105	1675	2390	2357.46	1.73	0	-19545	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	892	3.60	0.24	12	0.41	655.00	9721.00	2850	20230620	-17.37	1928	20240417	22.15	2660	-11.47	20240620	1928	22.15	20240417	2765	-14.83	20230626	1928	22.15	20240417	0.01	N	014790	5000	1943 억		656422	N	N	77	N	00	N
19	20240626	150316	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	-40	5	-1.67	359402895	152435	38.02	2360	2425	2315	3105	1675	2390	2357.74	1.73	0	-19340	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	890	3.59	0.24	12	0.40	655.00	9721.00	2850	20230620	-17.54	1928	20240417	21.89	2660	-11.65	20240620	1928	21.89	20240417	2765	-15.01	20230626	1928	21.89	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
20	20240626	140316	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	-60	5	-2.51	316118640	133963	33.41	2360	2425	2315	3105	1675	2390	2359.74	1.73	0	-10714	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	882	3.56	0.24	12	0.35	655.00	9721.00	2850	20230620	-18.25	1928	20240417	20.85	2660	-12.41	20240620	1928	20.85	20240417	2765	-15.73	20230626	1928	20.85	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
21	20240626	130317	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	-40	5	-1.67	268162630	113357	28.27	2360	2425	2325	3105	1675	2390	2365.64	1.73	0	-10238	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	890	3.59	0.24	12	0.30	655.00	9721.00	2850	20230620	-17.54	1928	20240417	21.89	2660	-11.65	20240620	1928	21.89	20240417	2765	-15.01	20230626	1928	21.89	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
22	20240626	120316	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	-45	5	-1.88	253050080	106921	26.67	2360	2425	2325	3105	1675	2390	2366.69	1.73	0	-4647	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	888	3.58	0.24	12	0.28	655.00	9721.00	2850	20230620	-17.72	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2765	-15.19	20230626	1928	21.63	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
23	20240626	110316	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	-50	5	-2.09	235180935	99293	24.77	2360	2425	2325	3105	1675	2390	2368.55	1.73	0	-4134	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	886	3.57	0.24	12	0.26	655.00	9721.00	2850	20230620	-17.89	1928	20240417	21.37	2660	-12.03	20240620	1928	21.37	20240417	2765	-15.37	20230626	1928	21.37	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
24	20240626	100316	57	100.00	KOSPI		건설업	N	N	N	N		N	2355	-35	5	-1.46	183047670	77169	19.25	2360	2425	2340	3105	1675	2390	2372.03	1.73	0	2093	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	892	3.60	0.24	12	0.20	655.00	9721.00	2850	20230620	-17.37	1928	20240417	22.15	2660	-11.47	20240620	1928	22.15	20240417	2765	-14.83	20230626	1928	22.15	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
25	20240626	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	-20	5	-0.84	21526195	9129	2.28	2360	2370	2350	3105	1675	2390	2357.85	1.73	0	1706	2523	2456	2328	2261	2133	2490	2295	1944	715	5000	1720	5	1	37858601	897	3.62	0.24	12	0.02	655.00	9721.00	2850	20230620	-16.84	1928	20240417	22.93	2660	-10.90	20240620	1928	22.93	20240417	2765	-14.29	20230626	1928	22.93	20240417	0.01	N	014790	5000	1943 억		656422	N	N	94	N	00	N
26	20240625	160315	57	100.00	KOSPI		건설업	N	N	N	N		N	2390	190	2	8.64	922400275	395393	159.19	2225	2395	2200	2860	1540	2200	2332.88	1.55	0	66401	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	905	3.65	0.25	12	1.04	655.00	9721.00	2850	20230620	-16.14	1928	20240417	23.96	2660	-10.15	20240620	1928	23.96	20240417	2765	-13.56	20230626	1928	23.96	20240417	0.01	N	014790	5000	1943 억		587877	N	N	94	N	00	N
27	20240625	150316	57	100.00	KOSPI		건설업	N	N	N	N		N	2360	160	2	7.27	829448120	356414	143.50	2225	2395	2200	2860	1540	2200	2327.56	1.55	0	64372	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	893	3.60	0.24	12	0.94	655.00	9721.00	2850	20230620	-17.19	1928	20240417	22.41	2660	-11.28	20240620	1928	22.41	20240417	2765	-14.65	20230626	1928	22.41	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
28	20240625	140316	57	100.00	KOSPI		건설업	N	N	N	N		N	2360	160	2	7.27	770220695	331344	133.40	2225	2395	2200	2860	1540	2200	2324.91	1.55	0	60246	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	893	3.60	0.24	12	0.88	655.00	9721.00	2850	20230620	-17.19	1928	20240417	22.41	2660	-11.28	20240620	1928	22.41	20240417	2765	-14.65	20230626	1928	22.41	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
29	20240625	130316	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	170	2	7.73	706249685	304201	122.48	2225	2395	2200	2860	1540	2200	2322.06	1.55	0	57976	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	897	3.62	0.24	12	0.80	655.00	9721.00	2850	20230620	-16.84	1928	20240417	22.93	2660	-10.90	20240620	1928	22.93	20240417	2765	-14.29	20230626	1928	22.93	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
30	20240625	120317	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	150	2	6.82	544409835	235945	95.00	2225	2370	2200	2860	1540	2200	2307.82	1.55	0	54624	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	890	3.59	0.24	12	0.62	655.00	9721.00	2850	20230620	-17.54	1928	20240417	21.89	2660	-11.65	20240620	1928	21.89	20240417	2765	-15.01	20230626	1928	21.89	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
31	20240625	110319	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	115	2	5.23	413209165	180064	72.50	2225	2360	2200	2860	1540	2200	2295.32	1.55	0	38400	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	876	3.53	0.24	12	0.48	655.00	9721.00	2850	20230620	-18.77	1928	20240417	20.07	2660	-12.97	20240620	1928	20.07	20240417	2765	-16.27	20230626	1928	20.07	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
32	20240625	100315	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	85	2	3.86	198921755	87625	35.28	2225	2320	2200	2860	1540	2200	2270.96	1.55	0	18224	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	865	3.49	0.24	12	0.23	655.00	9721.00	2850	20230620	-19.82	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2765	-17.36	20230626	1928	18.52	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
33	20240625	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2215	15	2	0.68	20954660	9411	3.79	2225	2245	2215	2860	1540	2200	2229.79	1.55	0	2991	2300	2250	2215	2165	2130	2232	2147	1944	660	5000	1580	5	1	37858601	839	3.38	0.23	12	0.02	655.00	9721.00	2850	20230620	-22.28	1928	20240417	14.89	2660	-16.73	20240620	1928	14.89	20240417	2765	-19.89	20230626	1928	14.89	20240417	0.01	N	014790	5000	1943 억		587877	N	N	5	N	00	N
34	20240624	160315	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	-80	5	-3.51	545393015	247187	65.17	2230	2265	2180	2960	1600	2280	2206.26	1.52	0	13617	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	833	3.36	0.23	12	0.65	655.00	9721.00	2850	20230620	-22.81	1928	20240417	14.11	2660	-17.29	20240620	1928	14.11	20240417	2765	-20.43	20230626	1928	14.11	20240417	0.01	N	014790	5000	1943 억		576927	N	N	5	N	00	N
35	20240624	150315	57	100.00	KOSPI		건설업	N	N	N	N		N	2225	-55	5	-2.41	529297745	239887	63.25	2230	2265	2180	2960	1600	2280	2206.29	1.52	0	13680	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	842	3.40	0.23	12	0.63	655.00	9721.00	2850	20230620	-21.93	1928	20240417	15.40	2660	-16.35	20240620	1928	15.40	20240417	2765	-19.53	20230626	1928	15.40	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
36	20240624	140315	57	100.00	KOSPI		건설업	N	N	N	N		N	2195	-85	5	-3.73	508553320	230458	60.76	2230	2265	2185	2960	1600	2280	2206.54	1.52	0	14597	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	831	3.35	0.23	12	0.61	655.00	9721.00	2850	20230620	-22.98	1928	20240417	13.85	2660	-17.48	20240620	1928	13.85	20240417	2765	-20.61	20230626	1928	13.85	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
37	20240624	130314	57	100.00	KOSPI		건설업	N	N	N	N		N	2195	-85	5	-3.73	492908230	223324	58.88	2230	2265	2185	2960	1600	2280	2206.97	1.52	0	15086	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	831	3.35	0.23	12	0.59	655.00	9721.00	2850	20230620	-22.98	1928	20240417	13.85	2660	-17.48	20240620	1928	13.85	20240417	2765	-20.61	20230626	1928	13.85	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
38	20240624	120315	57	100.00	KOSPI		건설업	N	N	N	N		N	2210	-70	5	-3.07	448592770	203150	53.56	2230	2265	2185	2960	1600	2280	2208.00	1.52	0	10670	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	837	3.37	0.23	12	0.54	655.00	9721.00	2850	20230620	-22.46	1928	20240417	14.63	2660	-16.92	20240620	1928	14.63	20240417	2765	-20.07	20230626	1928	14.63	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
39	20240624	110316	57	100.00	KOSPI		건설업	N	N	N	N		N	2220	-60	5	-2.63	423970355	192028	50.63	2230	2265	2185	2960	1600	2280	2207.66	1.52	0	13414	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	840	3.39	0.23	12	0.51	655.00	9721.00	2850	20230620	-22.11	1928	20240417	15.15	2660	-16.54	20240620	1928	15.15	20240417	2765	-19.71	20230626	1928	15.15	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
40	20240624	100315	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	-80	5	-3.51	251656285	114255	30.12	2230	2250	2185	2960	1600	2280	2202.23	1.52	0	12466	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	833	3.36	0.23	12	0.30	655.00	9721.00	2850	20230620	-22.81	1928	20240417	14.11	2660	-17.29	20240620	1928	14.11	20240417	2765	-20.43	20230626	1928	14.11	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
41	20240624	090316	57	100.00	KOSPI		건설업	N	N	N	N		N	2200	-80	5	-3.51	108067030	48947	12.91	2230	2250	2195	2960	1600	2280	2207.06	1.52	0	15586	2416	2347	2311	2242	2206	2330	2225	1944	680	5000	1640	5	1	37858601	833	3.36	0.23	12	0.13	655.00	9721.00	2850	20230620	-22.81	1928	20240417	14.11	2660	-17.29	20240620	1928	14.11	20240417	2765	-20.43	20230626	1928	14.11	20240417	0.01	N	014790	5000	1943 억		576927	N	N	35	N	00	N
42	20240621	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	-115	5	-4.80	852895000	368452	10.60	2360	2380	2275	3110	1680	2395	2314.72	1.47	0	3382	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	863	3.48	0.23	12	0.97	655.00	9721.00	2850	20230620	-20.00	1928	20240417	18.26	2660	-14.29	20240620	1928	18.26	20240417	2820	-19.15	20230621	1928	18.26	20240417	0.01	N	014790	5000	1943 억		557560	N	N	35	N	00	N
43	20240621	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	-85	5	-3.55	790468930	341164	9.82	2360	2380	2275	3110	1680	2395	2316.86	1.47	0	7579	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	875	3.53	0.24	12	0.90	655.00	9721.00	2850	20230620	-18.95	1928	20240417	19.81	2660	-13.16	20240620	1928	19.81	20240417	2820	-18.09	20230621	1928	19.81	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
44	20240621	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2295	-100	5	-4.18	742063380	320088	9.21	2360	2380	2275	3110	1680	2395	2318.19	1.47	0	14369	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	869	3.50	0.24	12	0.85	655.00	9721.00	2850	20230620	-19.47	1928	20240417	19.04	2660	-13.72	20240620	1928	19.04	20240417	2820	-18.62	20230621	1928	19.04	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
45	20240621	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	-95	5	-3.97	700341790	301941	8.69	2360	2380	2275	3110	1680	2395	2319.34	1.47	0	16118	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	871	3.51	0.24	12	0.80	655.00	9721.00	2850	20230620	-19.30	1928	20240417	19.29	2660	-13.53	20240620	1928	19.29	20240417	2820	-18.44	20230621	1928	19.29	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
46	20240621	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	-110	5	-4.59	632119660	272212	7.83	2360	2380	2275	3110	1680	2395	2322.03	1.47	0	14392	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	865	3.49	0.24	12	0.72	655.00	9721.00	2850	20230620	-19.82	1928	20240417	18.52	2660	-14.10	20240620	1928	18.52	20240417	2820	-18.97	20230621	1928	18.52	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
47	20240621	110308	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-105	5	-4.38	556896575	239397	6.89	2360	2380	2275	3110	1680	2395	2326.11	1.47	0	24881	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	867	3.50	0.24	12	0.63	655.00	9721.00	2850	20230620	-19.65	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2820	-18.79	20230621	1928	18.78	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
48	20240621	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-105	5	-4.38	452993395	194518	5.60	2360	2380	2275	3110	1680	2395	2328.63	1.47	0	32052	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	867	3.50	0.24	12	0.51	655.00	9721.00	2850	20230620	-19.65	1928	20240417	18.78	2660	-13.91	20240620	1928	18.78	20240417	2820	-18.79	20230621	1928	18.78	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
49	20240621	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	-50	5	-2.09	90429790	38349	1.10	2360	2375	2340	3110	1680	2395	2357.60	1.47	0	3530	2845	2620	2435	2210	2025	2732	2322	1944	715	5000	1720	5	1	37858601	888	3.58	0.24	12	0.10	655.00	9721.00	2850	20230620	-17.72	1928	20240417	21.63	2660	-11.84	20240620	1928	21.63	20240417	2820	-16.84	20230621	1928	21.63	20240417	0.01	N	014790	5000	1943 억		557560	N	N	88	N	00	N
50	20240620	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	130	2	5.74	8652542075	3466275	5160.84	2285	2660	2250	2940	1590	2265	2496.52	1.39	0	36336	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	907	3.66	0.25	12	9.16	655.00	9721.00	2850	20230620	-15.96	1928	20240417	24.22	2660	-9.96	20240620	1928	24.22	20240417	2850	-15.96	20230620	1928	24.22	20240417	0.01	N	014790	5000	1943 억		526791	N	N	88	N	00	N
51	20240620	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	135	2	5.96	8308356645	3321512	4945.30	2285	2660	2250	2940	1590	2265	2501.41	1.39	0	18084	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	909	3.66	0.25	12	8.77	655.00	9721.00	2850	20230620	-15.79	1928	20240417	24.48	2660	-9.77	20240620	1928	24.48	20240417	2850	-15.79	20230620	1928	24.48	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
52	20240620	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	140	2	6.18	7535732995	2999834	4466.37	2285	2660	2250	2940	1590	2265	2512.08	1.39	0	-38564	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	910	3.67	0.25	12	7.92	655.00	9721.00	2850	20230620	-15.61	1928	20240417	24.74	2660	-9.59	20240620	1928	24.74	20240417	2850	-15.61	20230620	1928	24.74	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
53	20240620	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	2435	170	2	7.51	2019159725	822831	1225.09	2285	2570	2250	2940	1590	2265	2454.01	1.39	0	-45999	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	922	3.72	0.25	12	2.17	655.00	9721.00	2850	20230620	-14.56	1928	20240417	26.30	2570	-5.25	20240620	1928	26.30	20240417	2850	-14.56	20230620	1928	26.30	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
54	20240620	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	70	2	3.09	117495935	51484	76.65	2285	2335	2250	2940	1590	2265	2282.32	1.39	0	-2342	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	884	3.56	0.24	12	0.14	655.00	9721.00	2850	20230620	-18.07	1928	20240417	21.11	2500	-6.60	20240613	1928	21.11	20240417	2850	-18.07	20230620	1928	21.11	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
55	20240620	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-10	5	-0.44	69373275	30483	45.39	2285	2330	2250	2940	1590	2265	2275.94	1.39	0	-553	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	854	3.44	0.23	12	0.08	655.00	9721.00	2850	20230620	-20.88	1928	20240417	16.96	2500	-9.80	20240613	1928	16.96	20240417	2850	-20.88	20230620	1928	16.96	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
56	20240620	100308	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	0	3	0.00	51884805	22739	33.86	2285	2330	2255	2940	1590	2265	2282.05	1.39	0	-375	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	857	3.46	0.23	12	0.06	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
57	20240620	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	60	2	2.65	11177850	4850	7.22	2285	2330	2285	2940	1590	2265	2308.25	1.39	0	-3830	2335	2300	2275	2240	2215	2317	2257	1944	675	5000	1630	5	1	37858601	880	3.55	0.24	12	0.01	655.00	9721.00	2850	20230620	-18.42	1928	20240417	20.59	2500	-7.00	20240613	1928	20.59	20240417	2850	-18.42	20230620	1928	20.59	20240417	0.01	N	014790	5000	1943 억		526791	N	N	60	N	00	N
58	20240619	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	0	3	0.00	153001530	67137	39.24	2250	2310	2250	2940	1590	2265	2278.96	1.36	0	8765	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	857	3.46	0.23	12	0.18	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.01	N	014790	5000	1943 억		516475	N	N	60	N	00	N
59	20240619	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	10	2	0.44	150389690	65984	38.57	2250	2310	2250	2940	1590	2265	2279.18	1.36	0	9508	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	861	3.47	0.23	12	0.17	655.00	9721.00	2850	20230620	-20.18	1928	20240417	18.00	2500	-9.00	20240613	1928	18.00	20240417	2850	-20.18	20230620	1928	18.00	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
60	20240619	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	5	2	0.22	109796210	48136	28.14	2250	2310	2250	2940	1590	2265	2280.96	1.36	0	11904	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	859	3.47	0.23	12	0.13	655.00	9721.00	2850	20230620	-20.35	1928	20240417	17.74	2500	-9.20	20240613	1928	17.74	20240417	2850	-20.35	20230620	1928	17.74	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
61	20240619	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	20	2	0.88	95107650	41662	24.35	2250	2310	2250	2940	1590	2265	2282.84	1.36	0	9784	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	865	3.49	0.24	12	0.11	655.00	9721.00	2850	20230620	-19.82	1928	20240417	18.52	2500	-8.60	20240613	1928	18.52	20240417	2850	-19.82	20230620	1928	18.52	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
62	20240619	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	20	2	0.88	85024160	37235	21.76	2250	2310	2250	2940	1590	2265	2283.45	1.36	0	8706	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	865	3.49	0.24	12	0.10	655.00	9721.00	2850	20230620	-19.82	1928	20240417	18.52	2500	-8.60	20240613	1928	18.52	20240417	2850	-19.82	20230620	1928	18.52	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
63	20240619	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	15	2	0.66	75891435	33237	19.43	2250	2310	2250	2940	1590	2265	2283.34	1.36	0	7814	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	863	3.48	0.23	12	0.09	655.00	9721.00	2850	20230620	-20.00	1928	20240417	18.26	2500	-8.80	20240613	1928	18.26	20240417	2850	-20.00	20230620	1928	18.26	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
64	20240619	100307	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	40	2	1.77	61488750	26957	15.76	2250	2305	2250	2940	1590	2265	2280.99	1.36	0	7162	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	873	3.52	0.24	12	0.07	655.00	9721.00	2850	20230620	-19.12	1928	20240417	19.55	2500	-7.80	20240613	1928	19.55	20240417	2850	-19.12	20230620	1928	19.55	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
65	20240619	090311	57	100.00	KOSPI		건설업	N	N	N	N		N	2250	-15	5	-0.66	7821000	3476	2.03	2250	2250	2250	2940	1590	2265	2250.00	1.36	0	3146	2451	2357	2291	2197	2131	2405	2245	1944	675	5000	1630	5	1	37858601	852	3.44	0.23	12	0.01	655.00	9721.00	2850	20230620	-21.05	1928	20240417	16.70	2500	-10.00	20240613	1928	16.70	20240417	2850	-21.05	20230620	1928	16.70	20240417	0.01	N	014790	5000	1943 억		516475	N	N	51	N	00	N
66	20240618	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	5	2	0.22	395592230	171029	89.82	2260	2385	2225	2935	1585	2260	2313.01	1.39	0	3499	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	857	3.46	0.23	12	0.45	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.02	N	014790	5000	1943 억		525850	N	N	51	N	00	N
67	20240618	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	5	2	0.22	385396120	166535	87.46	2260	2385	2225	2935	1585	2260	2314.20	1.39	0	3353	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	857	3.46	0.23	12	0.44	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
68	20240618	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	30	2	1.33	349256150	150624	79.10	2260	2385	2225	2935	1585	2260	2318.73	1.39	0	1384	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	867	3.50	0.24	12	0.40	655.00	9721.00	2850	20230620	-19.65	1928	20240417	18.78	2500	-8.40	20240613	1928	18.78	20240417	2850	-19.65	20230620	1928	18.78	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
69	20240618	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	45	2	1.99	336231490	144965	76.13	2260	2385	2225	2935	1585	2260	2319.40	1.39	0	2340	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	873	3.52	0.24	12	0.38	655.00	9721.00	2850	20230620	-19.12	1928	20240417	19.55	2500	-7.80	20240613	1928	19.55	20240417	2850	-19.12	20230620	1928	19.55	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
70	20240618	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	50	2	2.21	299358750	129111	67.80	2260	2385	2225	2935	1585	2260	2318.62	1.39	0	5413	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	875	3.53	0.24	12	0.34	655.00	9721.00	2850	20230620	-18.95	1928	20240417	19.81	2500	-7.60	20240613	1928	19.81	20240417	2850	-18.95	20230620	1928	19.81	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
71	20240618	110303	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	80	2	3.54	239791285	103405	54.30	2260	2385	2225	2935	1585	2260	2318.95	1.39	0	-7046	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	886	3.57	0.24	12	0.27	655.00	9721.00	2850	20230620	-17.89	1928	20240417	21.37	2500	-6.40	20240613	1928	21.37	20240417	2850	-17.89	20230620	1928	21.37	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
72	20240618	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	5	2	0.22	47831880	21265	11.17	2260	2280	2225	2935	1585	2260	2249.32	1.39	0	3373	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	857	3.46	0.23	12	0.06	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
73	20240618	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2225	-35	5	-1.55	1582880	705	0.37	2260	2260	2225	2935	1585	2260	2245.22	1.39	0	96	2480	2370	2280	2170	2080	2325	2125	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.00	655.00	9721.00	2850	20230620	-21.93	1928	20240417	15.40	2500	-11.00	20240613	1928	15.40	20240417	2850	-21.93	20230620	1928	15.40	20240417	0.02	N	014790	5000	1943 억		525850	N	N	27	N	00	N
74	20240617	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	2260	-90	5	-3.83	429740675	189331	36.05	2390	2390	2190	3055	1645	2350	2270.03	1.35	0	13883	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	856	3.45	0.23	12	0.50	655.00	9721.00	2850	20230620	-20.70	1928	20240417	17.22	2500	-9.60	20240613	1928	17.22	20240417	2850	-20.70	20230620	1928	17.22	20240417	0.02	N	014790	5000	1943 억		510550	N	N	27	N	00	N
75	20240617	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-115	5	-4.89	381199560	167583	31.91	2390	2390	2190	3055	1645	2350	2274.67	1.35	0	8417	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	846	3.41	0.23	12	0.44	655.00	9721.00	2850	20230620	-21.58	1928	20240417	15.92	2500	-10.60	20240613	1928	15.92	20240417	2850	-21.58	20230620	1928	15.92	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
76	20240617	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-115	5	-4.89	348074555	152814	29.09	2390	2390	2190	3055	1645	2350	2277.75	1.35	0	13149	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	846	3.41	0.23	12	0.40	655.00	9721.00	2850	20230620	-21.58	1928	20240417	15.92	2500	-10.60	20240613	1928	15.92	20240417	2850	-21.58	20230620	1928	15.92	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
77	20240617	130302	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-115	5	-4.89	337762430	148217	28.22	2390	2390	2190	3055	1645	2350	2278.82	1.35	0	13208	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	846	3.41	0.23	12	0.39	655.00	9721.00	2850	20230620	-21.58	1928	20240417	15.92	2500	-10.60	20240613	1928	15.92	20240417	2850	-21.58	20230620	1928	15.92	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
78	20240617	120302	57	100.00	KOSPI		건설업	N	N	N	N		N	2235	-115	5	-4.89	328920450	144275	27.47	2390	2390	2190	3055	1645	2350	2279.79	1.35	0	14870	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	846	3.41	0.23	12	0.38	655.00	9721.00	2850	20230620	-21.58	1928	20240417	15.92	2500	-10.60	20240613	1928	15.92	20240417	2850	-21.58	20230620	1928	15.92	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
79	20240617	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-95	5	-4.04	294328760	128868	24.53	2390	2390	2190	3055	1645	2350	2283.93	1.35	0	12123	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	854	3.44	0.23	12	0.34	655.00	9721.00	2850	20230620	-20.88	1928	20240417	16.96	2500	-9.80	20240613	1928	16.96	20240417	2850	-20.88	20230620	1928	16.96	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
80	20240617	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	2275	-75	5	-3.19	158719315	68652	13.07	2390	2390	2190	3055	1645	2350	2311.92	1.35	0	3216	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	861	3.47	0.23	12	0.18	655.00	9721.00	2850	20230620	-20.18	1928	20240417	18.00	2500	-9.00	20240613	1928	18.00	20240417	2850	-20.18	20230620	1928	18.00	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
81	20240617	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	0	3	0.00	53813980	22659	4.31	2390	2390	2350	3055	1645	2350	2375.00	1.35	0	-5175	2536	2442	2366	2272	2196	2405	2235	1944	705	5000	1690	5	1	37858601	890	3.59	0.24	12	0.06	655.00	9721.00	2850	20230620	-17.54	1928	20240417	21.89	2500	-6.00	20240613	1928	21.89	20240417	2850	-17.54	20230620	1928	21.89	20240417	0.02	N	014790	5000	1943 억		510550	N	N	10	N	00	N
82	20240614	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	60	2	2.62	1241325120	523627	52.58	2385	2460	2290	2975	1605	2290	2370.85	1.40	0	-36528	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	890	3.59	0.24	12	1.38	655.00	9721.00	2850	20230620	-17.54	1928	20240417	21.89	2500	-6.00	20240613	1928	21.89	20240417	2850	-17.54	20230620	1928	21.89	20240417	0.00	N	014790	5000	1943 억		528840	N	N	10	N	00	N
83	20240614	150242	57	100.00	KOSPI		건설업	N	N	N	N		N	2360	70	2	3.06	1177012245	495924	49.79	2385	2460	2295	2975	1605	2290	2373.55	1.40	0	-38814	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	893	3.60	0.24	12	1.31	655.00	9721.00	2850	20230620	-17.19	1928	20240417	22.41	2500	-5.60	20240613	1928	22.41	20240417	2850	-17.19	20230620	1928	22.41	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
84	20240614	140242	57	100.00	KOSPI		건설업	N	N	N	N		N	2345	55	2	2.40	1131457195	476545	47.85	2385	2460	2295	2975	1605	2290	2374.48	1.40	0	-37537	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	888	3.58	0.24	12	1.26	655.00	9721.00	2850	20230620	-17.72	1928	20240417	21.63	2500	-6.20	20240613	1928	21.63	20240417	2850	-17.72	20230620	1928	21.63	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
85	20240614	130241	57	100.00	KOSPI		건설업	N	N	N	N		N	2380	90	2	3.93	995216295	419326	42.10	2385	2460	2295	2975	1605	2290	2373.58	1.40	0	-30716	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	901	3.63	0.24	12	1.11	655.00	9721.00	2850	20230620	-16.49	1928	20240417	23.44	2500	-4.80	20240613	1928	23.44	20240417	2850	-16.49	20230620	1928	23.44	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
86	20240614	120243	57	100.00	KOSPI		건설업	N	N	N	N		N	2335	45	2	1.97	894158740	376627	37.82	2385	2460	2295	2975	1605	2290	2374.36	1.40	0	-17401	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	884	3.56	0.24	12	0.99	655.00	9721.00	2850	20230620	-18.07	1928	20240417	21.11	2500	-6.60	20240613	1928	21.11	20240417	2850	-18.07	20230620	1928	21.11	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
87	20240614	110257	57	100.00	KOSPI		건설업	N	N	N	N		N	2355	65	2	2.84	828162110	348474	34.99	2385	2460	2295	2975	1605	2290	2376.80	1.40	0	-11588	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	892	3.60	0.24	12	0.92	655.00	9721.00	2850	20230620	-17.37	1928	20240417	22.15	2500	-5.80	20240613	1928	22.15	20240417	2850	-17.37	20230620	1928	22.15	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
88	20240614	100258	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	110	2	4.80	537906740	226906	22.78	2385	2460	2295	2975	1605	2290	2370.99	1.40	0	-31437	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	909	3.66	0.25	12	0.60	655.00	9721.00	2850	20230620	-15.79	1928	20240417	24.48	2500	-4.00	20240613	1928	24.48	20240417	2850	-15.79	20230620	1928	24.48	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
89	20240614	090300	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	80	2	3.49	155501695	64543	6.48	2385	2460	2345	2975	1605	2290	2411.23	1.40	0	-27823	2613	2451	2338	2176	2063	2395	2120	1944	685	5000	1640	5	1	37858601	897	3.62	0.24	12	0.17	655.00	9721.00	2850	20230620	-16.84	1928	20240417	22.93	2500	-5.20	20240613	1928	22.93	20240417	2850	-16.84	20230620	1928	22.93	20240417	0.00	N	014790	5000	1943 억		528840	N	N	73	N	00	N
90	20240613	160256	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-35	5	-1.51	2365328915	994475	99.25	2325	2500	2225	3020	1630	2325	2378.55	1.32	0	37066	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	867	3.50	0.24	12	2.63	655.00	9721.00	2850	20230620	-19.65	1928	20240417	18.78	2500	-8.40	20240613	1928	18.78	20240417	2850	-19.65	20230620	1928	18.78	20240417	0.00	N	014790	5000	1943 억		500136	N	N	73	N	00	N
91	20240613	150301	57	100.00	KOSPI		건설업	N	N	N	N		N	2245	-80	5	-3.44	2318832260	974005	97.21	2325	2500	2225	3020	1630	2325	2380.73	1.32	0	43355	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	850	3.43	0.23	12	2.57	655.00	9721.00	2850	20230620	-21.23	1928	20240417	16.44	2500	-10.20	20240613	1928	16.44	20240417	2850	-21.23	20230620	1928	16.44	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
92	20240613	140257	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-60	5	-2.58	2255254040	945824	94.39	2325	2500	2225	3020	1630	2325	2384.44	1.32	0	45051	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	857	3.46	0.23	12	2.50	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2500	-9.40	20240613	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
93	20240613	130258	57	100.00	KOSPI		건설업	N	N	N	N		N	2255	-70	5	-3.01	2215892955	928455	92.66	2325	2500	2225	3020	1630	2325	2386.66	1.32	0	50006	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	854	3.44	0.23	12	2.45	655.00	9721.00	2850	20230620	-20.88	1928	20240417	16.96	2500	-9.80	20240613	1928	16.96	20240417	2850	-20.88	20230620	1928	16.96	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
94	20240613	120258	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	-20	5	-0.86	2068201920	863412	86.17	2325	2500	2225	3020	1630	2325	2395.40	1.32	0	44006	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	873	3.52	0.24	12	2.28	655.00	9721.00	2850	20230620	-19.12	1928	20240417	19.55	2500	-7.80	20240613	1928	19.55	20240417	2850	-19.12	20230620	1928	19.55	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
95	20240613	110255	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	15	2	0.65	1937097670	806346	80.47	2325	2500	2225	3020	1630	2325	2402.33	1.32	0	36698	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	886	3.57	0.24	12	2.13	655.00	9721.00	2850	20230620	-17.89	1928	20240417	21.37	2500	-6.40	20240613	1928	21.37	20240417	2850	-17.89	20230620	1928	21.37	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
96	20240613	100256	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	5	2	0.22	1673255215	694350	69.30	2325	2500	2225	3020	1630	2325	2409.84	1.32	0	46452	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	882	3.56	0.24	12	1.83	655.00	9721.00	2850	20230620	-18.25	1928	20240417	20.85	2500	-6.80	20240613	1928	20.85	20240417	2850	-18.25	20230620	1928	20.85	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
97	20240613	090259	57	100.00	KOSPI		건설업	N	N	N	N		N	2265	-60	5	-2.58	84525155	36589	3.65	2325	2345	2265	3020	1630	2325	2310.06	1.32	0	-1092	2518	2421	2283	2186	2048	2470	2235	1944	695	5000	1670	5	1	37858601	857	3.46	0.23	12	0.10	655.00	9721.00	2850	20230620	-20.53	1928	20240417	17.48	2390	-5.23	20240604	1928	17.48	20240417	2850	-20.53	20230620	1928	17.48	20240417	0.00	N	014790	5000	1943 억		500136	N	N	5	N	00	N
98	20240612	160253	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	160	2	7.39	2279992000	983658	1013.34	2165	2380	2145	2810	1520	2165	2317.86	1.29	0	23755	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	880	3.55	0.24	12	2.60	655.00	9721.00	2850	20230620	-18.42	1928	20240417	20.59	2390	-2.72	20240604	1928	20.59	20240417	2850	-18.42	20230620	1928	20.59	20240417	0.00	N	014790	5000	1943 억		488284	N	N	5	N	00	N
99	20240612	150300	57	100.00	KOSPI		건설업	N	N	N	N		N	2270	105	2	4.85	2232202965	962909	991.96	2165	2380	2145	2810	1520	2165	2318.19	1.29	0	25530	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	859	3.47	0.23	12	2.54	655.00	9721.00	2850	20230620	-20.35	1928	20240417	17.74	2390	-5.02	20240604	1928	17.74	20240417	2850	-20.35	20230620	1928	17.74	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
100	20240612	140256	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	165	2	7.62	2113802765	911216	938.71	2165	2380	2145	2810	1520	2165	2319.76	1.29	0	11793	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	882	3.56	0.24	12	2.41	655.00	9721.00	2850	20230620	-18.25	1928	20240417	20.85	2390	-2.51	20240604	1928	20.85	20240417	2850	-18.25	20230620	1928	20.85	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
101	20240612	130256	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	165	2	7.62	1886959430	814389	838.96	2165	2380	2145	2810	1520	2165	2317.02	1.29	0	20367	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	882	3.56	0.24	12	2.15	655.00	9721.00	2850	20230620	-18.25	1928	20240417	20.85	2390	-2.51	20240604	1928	20.85	20240417	2850	-18.25	20230620	1928	20.85	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
102	20240612	120255	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	140	2	6.47	1235275280	536000	552.17	2165	2380	2145	2810	1520	2165	2304.62	1.29	0	24217	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	873	3.52	0.24	12	1.42	655.00	9721.00	2850	20230620	-19.12	1928	20240417	19.55	2390	-3.56	20240604	1928	19.55	20240417	2850	-19.12	20230620	1928	19.55	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
103	20240612	110254	57	100.00	KOSPI		건설업	N	N	N	N		N	2305	140	2	6.47	1133840025	492155	507.01	2165	2380	2145	2810	1520	2165	2303.83	1.29	0	9716	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	873	3.52	0.24	12	1.30	655.00	9721.00	2850	20230620	-19.12	1928	20240417	19.55	2390	-3.56	20240604	1928	19.55	20240417	2850	-19.12	20230620	1928	19.55	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
104	20240612	100255	57	100.00	KOSPI		건설업	N	N	N	N		N	2280	115	2	5.31	232248770	103996	107.13	2165	2285	2145	2810	1520	2165	2233.25	1.29	0	-5012	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	863	3.48	0.23	12	0.27	655.00	9721.00	2850	20230620	-20.00	1928	20240417	18.26	2390	-4.60	20240604	1928	18.26	20240417	2850	-20.00	20230620	1928	18.26	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
105	20240612	090256	57	100.00	KOSPI		건설업	N	N	N	N		N	2170	5	2	0.23	4338795	1993	2.05	2165	2190	2165	2810	1520	2165	2177.02	1.29	0	-75	2215	2190	2145	2120	2075	2202	2132	1944	645	5000	1550	5	1	37858601	822	3.31	0.22	12	0.01	655.00	9721.00	2850	20230620	-23.86	1928	20240417	12.55	2390	-9.21	20240604	1928	12.55	20240417	2850	-23.86	20230620	1928	12.55	20240417	0.00	N	014790	5000	1943 억		488284	N	N	18	N	00	N
106	20240610	160253	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	40	2	1.90	197377465	92177	100.18	2115	2160	2110	2740	1480	2110	2141.16	1.30	0	8858	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	814	3.28	0.22	12	0.24	655.00	9721.00	2885	20230601	-25.48	1928	20240417	11.51	2390	-10.04	20240604	1928	11.51	20240417	2850	-24.56	20230620	1928	11.51	20240417	0.00	N	014790	5000	1943 억		492391	N	N	33	N	00	N
107	20240610	150254	57	100.00	KOSPI		건설업	N	N	N	N		N	2140	30	2	1.42	180148880	84152	91.46	2115	2160	2110	2740	1480	2110	2140.76	1.30	0	8950	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	810	3.27	0.22	12	0.22	655.00	9721.00	2885	20230601	-25.82	1928	20240417	11.00	2390	-10.46	20240604	1928	11.00	20240417	2850	-24.91	20230620	1928	11.00	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
108	20240610	140253	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	40	2	1.90	155114265	72500	78.79	2115	2160	2110	2740	1480	2110	2139.51	1.30	0	7432	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	814	3.28	0.22	12	0.19	655.00	9721.00	2885	20230601	-25.48	1928	20240417	11.51	2390	-10.04	20240604	1928	11.51	20240417	2850	-24.56	20230620	1928	11.51	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
109	20240610	130254	57	100.00	KOSPI		건설업	N	N	N	N		N	2145	35	2	1.66	137376710	64244	69.82	2115	2160	2110	2740	1480	2110	2138.36	1.30	0	6565	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	812	3.27	0.22	12	0.17	655.00	9721.00	2885	20230601	-25.65	1928	20240417	11.26	2390	-10.25	20240604	1928	11.26	20240417	2850	-24.74	20230620	1928	11.26	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
110	20240610	120253	57	100.00	KOSPI		건설업	N	N	N	N		N	2140	30	2	1.42	106151990	49656	53.97	2115	2160	2110	2740	1480	2110	2137.75	1.30	0	4909	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	810	3.27	0.22	12	0.13	655.00	9721.00	2885	20230601	-25.82	1928	20240417	11.00	2390	-10.46	20240604	1928	11.00	20240417	2850	-24.91	20230620	1928	11.00	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
111	20240610	110255	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	40	2	1.90	90850555	42485	46.17	2115	2160	2110	2740	1480	2110	2138.41	1.30	0	2942	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	814	3.28	0.22	12	0.11	655.00	9721.00	2885	20230601	-25.48	1928	20240417	11.51	2390	-10.04	20240604	1928	11.51	20240417	2850	-24.56	20230620	1928	11.51	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
112	20240610	100254	57	100.00	KOSPI		건설업	N	N	N	N		N	2140	30	2	1.42	75683400	35399	38.47	2115	2160	2110	2740	1480	2110	2138.01	1.30	0	1061	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	810	3.27	0.22	12	0.09	655.00	9721.00	2885	20230601	-25.82	1928	20240417	11.00	2390	-10.46	20240604	1928	11.00	20240417	2850	-24.91	20230620	1928	11.00	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
113	20240610	090258	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	0	3	0.00	4773505	2257	2.45	2115	2120	2110	2740	1480	2110	2114.98	1.30	0	-123	2150	2130	2095	2075	2040	2140	2085	1944	630	5000	1510	5	1	37858601	799	3.22	0.22	12	0.01	655.00	9721.00	2885	20230601	-26.86	1928	20240417	9.44	2390	-11.72	20240604	1928	9.44	20240417	2850	-25.96	20230620	1928	9.44	20240417	0.00	N	014790	5000	1943 억		492391	N	N	14	N	00	N
114	20240607	160300	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	20	2	0.96	191690250	91863	72.94	2080	2115	2060	2715	1465	2090	2086.24	1.30	0	-1044	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	799	3.22	0.22	12	0.24	655.00	9721.00	2885	20230601	-26.86	1928	20240417	9.44	2390	-11.72	20240604	1928	9.44	20240417	2850	-25.96	20230620	1928	9.44	20240417	0.00	N	014790	5000	1943 억		493436	N	N	14	N	00	N
115	20240607	150303	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	0	3	0.00	176196265	84504	67.10	2080	2115	2060	2715	1465	2090	2085.00	1.30	0	-1352	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	791	3.19	0.21	12	0.22	655.00	9721.00	2885	20230601	-27.56	1928	20240417	8.40	2390	-12.55	20240604	1928	8.40	20240417	2850	-26.67	20230620	1928	8.40	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
116	20240607	140300	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	5	2	0.24	160515900	77018	61.16	2080	2115	2060	2715	1465	2090	2084.05	1.30	0	-1368	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	793	3.20	0.22	12	0.20	655.00	9721.00	2885	20230601	-27.38	1928	20240417	8.66	2390	-12.34	20240604	1928	8.66	20240417	2850	-26.49	20230620	1928	8.66	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
117	20240607	130301	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	15	2	0.72	157708580	75679	60.09	2080	2115	2060	2715	1465	2090	2083.82	1.30	0	-1594	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	797	3.21	0.22	12	0.20	655.00	9721.00	2885	20230601	-27.04	1928	20240417	9.18	2390	-11.92	20240604	1928	9.18	20240417	2850	-26.14	20230620	1928	9.18	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
118	20240607	120301	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-5	5	-0.24	150964105	72472	57.55	2080	2110	2060	2715	1465	2090	2082.96	1.30	0	-1810	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	789	3.18	0.21	12	0.19	655.00	9721.00	2885	20230601	-27.73	1928	20240417	8.14	2390	-12.76	20240604	1928	8.14	20240417	2850	-26.84	20230620	1928	8.14	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
119	20240607	110301	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-5	5	-0.24	111841570	53789	42.71	2080	2100	2060	2715	1465	2090	2079.04	1.30	0	-1726	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	789	3.18	0.21	12	0.14	655.00	9721.00	2885	20230601	-27.73	1928	20240417	8.14	2390	-12.76	20240604	1928	8.14	20240417	2850	-26.84	20230620	1928	8.14	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
120	20240607	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-20	5	-0.96	31066215	14971	11.89	2080	2080	2070	2715	1465	2090	2073.88	1.30	0	639	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	784	3.16	0.21	12	0.04	655.00	9721.00	2885	20230601	-28.25	1928	20240417	7.37	2390	-13.39	20240604	1928	7.37	20240417	2850	-27.37	20230620	1928	7.37	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
121	20240607	090258	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-20	5	-0.96	11191560	5384	4.28	2080	2080	2070	2715	1465	2090	2075.68	1.30	0	-224	2190	2140	2100	2050	2010	2120	2030	1944	625	5000	1500	5	1	37858601	784	3.16	0.21	12	0.01	655.00	9721.00	2885	20230601	-28.25	1928	20240417	7.37	2390	-13.39	20240604	1928	7.37	20240417	2850	-27.37	20230620	1928	7.37	20240417	0.00	N	014790	5000	1943 억		493436	N	N	7	N	00	N
122	20240605	160258	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-15	5	-0.71	262986165	125935	7.46	2150	2150	2060	2735	1475	2105	2087.93	1.29	0	3865	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	791	3.19	0.21	12	0.33	655.00	9721.00	2885	20230601	-27.56	1928	20240417	8.40	2390	-12.55	20240604	1928	8.40	20240417	2850	-26.67	20230620	1928	8.40	20240417	0.00	N	014790	5000	1943 억		489572	N	N	7	N	00	N
123	20240605	150258	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-15	5	-0.71	243187940	116441	6.90	2150	2150	2060	2735	1475	2105	2088.15	1.29	0	3501	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	791	3.19	0.21	12	0.31	655.00	9721.00	2885	20230601	-27.56	1928	20240417	8.40	2390	-12.55	20240604	1928	8.40	20240417	2850	-26.67	20230620	1928	8.40	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
124	20240605	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	-30	5	-1.43	233729675	111899	6.63	2150	2150	2060	2735	1475	2105	2088.38	1.29	0	3220	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	786	3.17	0.21	12	0.30	655.00	9721.00	2885	20230601	-28.08	1928	20240417	7.62	2390	-13.18	20240604	1928	7.62	20240417	2850	-27.19	20230620	1928	7.62	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
125	20240605	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-25	5	-1.19	216150040	103448	6.13	2150	2150	2060	2735	1475	2105	2089.07	1.29	0	3348	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	787	3.18	0.21	12	0.27	655.00	9721.00	2885	20230601	-27.90	1928	20240417	7.88	2390	-12.97	20240604	1928	7.88	20240417	2850	-27.02	20230620	1928	7.88	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
126	20240605	120258	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-20	5	-0.95	189884135	90823	5.38	2150	2150	2060	2735	1475	2105	2090.30	1.29	0	1596	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	789	3.18	0.21	12	0.24	655.00	9721.00	2885	20230601	-27.73	1928	20240417	8.14	2390	-12.76	20240604	1928	8.14	20240417	2850	-26.84	20230620	1928	8.14	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
127	20240605	110259	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	-10	5	-0.48	170897525	81749	4.84	2150	2150	2060	2735	1475	2105	2090.06	1.29	0	1486	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	793	3.20	0.22	12	0.22	655.00	9721.00	2885	20230601	-27.38	1928	20240417	8.66	2390	-12.34	20240604	1928	8.66	20240417	2850	-26.49	20230620	1928	8.66	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
128	20240605	100259	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-35	5	-1.66	146902185	70176	4.16	2150	2150	2070	2735	1475	2105	2092.91	1.29	0	-142	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	784	3.16	0.21	12	0.19	655.00	9721.00	2885	20230601	-28.25	1928	20240417	7.37	2390	-13.39	20240604	1928	7.37	20240417	2850	-27.37	20230620	1928	7.37	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
129	20240605	090258	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	5	2	0.24	32869380	15452	0.92	2150	2150	2105	2735	1475	2105	2131.47	1.29	0	-2832	2545	2325	2170	1950	1795	2435	2060	1944	630	5000	1510	5	1	37858601	799	3.22	0.22	12	0.04	655.00	9721.00	2885	20230601	-26.86	1928	20240417	9.44	2390	-11.72	20240604	1928	9.44	20240417	2850	-25.96	20230620	1928	9.44	20240417	0.00	N	014790	5000	1943 억		489572	N	N	0	N	00	N
130	20240604	160256	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	80	2	3.95	3699220880	1677050	2458.19	2025	2390	2015	2630	1420	2025	2205.90	1.34	0	-19761	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	797	3.21	0.22	12	4.43	655.00	9721.00	2885	20230526	-27.04	1928	20240417	9.18	2390	-11.92	20240604	1928	9.18	20240417	2850	-26.14	20230620	1928	9.18	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
131	20240604	150257	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	3636757085	1647130	2414.33	2025	2390	2015	2630	1420	2025	2207.99	1.34	0	-23826	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	787	3.18	0.21	12	4.35	655.00	9721.00	2885	20230526	-27.90	1928	20240417	7.88	2390	-12.97	20240604	1928	7.88	20240417	2850	-27.02	20230620	1928	7.88	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
132	20240604	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	50	2	2.47	3523482575	1592572	2334.36	2025	2390	2015	2630	1420	2025	2212.51	1.34	0	-22748	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	786	3.17	0.21	12	4.21	655.00	9721.00	2885	20230526	-28.08	1928	20240417	7.62	2390	-13.18	20240604	1928	7.62	20240417	2850	-27.19	20230620	1928	7.62	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
133	20240604	130256	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	85	2	4.20	3338461195	1504037	2204.59	2025	2390	2015	2630	1420	2025	2219.73	1.34	0	-22797	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	799	3.22	0.22	12	3.97	655.00	9721.00	2885	20230526	-26.86	1928	20240417	9.44	2390	-11.72	20240604	1928	9.44	20240417	2850	-25.96	20230620	1928	9.44	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
134	20240604	120255	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	3037531835	1360620	1994.37	2025	2390	2015	2630	1420	2025	2232.54	1.34	0	-611	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	787	3.18	0.21	12	3.59	655.00	9721.00	2885	20230526	-27.90	1928	20240417	7.88	2390	-12.97	20240604	1928	7.88	20240417	2850	-27.02	20230620	1928	7.88	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
135	20240604	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	2055	30	2	1.48	61700220	30396	44.55	2025	2055	2015	2630	1420	2025	2029.96	1.34	0	-7729	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	778	3.14	0.21	12	0.08	655.00	9721.00	2885	20230526	-28.77	1928	20240417	6.59	2230	-7.85	20240201	1928	6.59	20240417	2850	-27.89	20230620	1928	6.59	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
136	20240604	100256	57	100.00	KOSPI		건설업	N	N	N	N		N	2025	0	3	0.00	24028760	11875	17.41	2025	2040	2020	2630	1420	2025	2023.41	1.34	0	-2967	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	767	3.09	0.21	12	0.03	655.00	9721.00	2885	20230526	-29.81	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	2850	-28.95	20230620	1928	5.03	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
137	20240604	090258	57	100.00	KOSPI		건설업	N	N	N	N		N	2025	0	3	0.00	1701000	840	1.23	2025	2025	2025	2630	1420	2025	2025.00	1.34	0	-236	2035	2030	2020	2015	2005	2032	2017	1944	605	5000	1450	5	1	37858601	767	3.09	0.21	12	0.00	655.00	9721.00	2885	20230526	-29.81	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	2850	-28.95	20230620	1928	5.03	20240417	0.00	N	014790	5000	1943 억		508646	N	N	0	N	00	N
138	20240603	160255	57	100.00	KOSPI		건설업	N	N	N	N		N	2025	20	2	1.00	137556165	68191	322.46	2010	2025	2010	2605	1405	2005	2017.32	1.36	0	-5405	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.18	655.00	9721.00	3015	20230525	-32.84	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	2850	-28.95	20230620	1928	5.03	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
139	20240603	150254	57	100.00	KOSPI		건설업	N	N	N	N		N	2015	10	2	0.50	127509410	63217	298.94	2010	2025	2010	2605	1405	2005	2017.12	1.36	0	-5802	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.17	655.00	9721.00	3015	20230525	-33.17	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	2850	-29.30	20230620	1928	4.51	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
140	20240603	140254	57	100.00	KOSPI		건설업	N	N	N	N		N	2015	10	2	0.50	104592815	51844	245.16	2010	2025	2010	2605	1405	2005	2017.59	1.36	0	-6120	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.14	655.00	9721.00	3015	20230525	-33.17	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	2850	-29.30	20230620	1928	4.51	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
141	20240603	130255	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	15	2	0.75	81620060	40442	191.24	2010	2025	2010	2605	1405	2005	2018.39	1.36	0	-4479	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.11	655.00	9721.00	3015	20230525	-33.00	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	2850	-29.12	20230620	1928	4.77	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
142	20240603	120254	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	15	2	0.75	67454815	33420	158.04	2010	2025	2010	2605	1405	2005	2018.63	1.36	0	-1370	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.09	655.00	9721.00	3015	20230525	-33.00	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	2850	-29.12	20230620	1928	4.77	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
143	20240603	110253	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	15	2	0.75	53890035	26689	126.21	2010	2025	2010	2605	1405	2005	2019.49	1.36	0	-53	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.07	655.00	9721.00	3015	20230525	-33.00	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	2850	-29.12	20230620	1928	4.77	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
144	20240603	100252	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	15	2	0.75	51381555	25445	120.32	2010	2025	2010	2605	1405	2005	2019.64	1.36	0	-53	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.07	655.00	9721.00	3015	20230525	-33.00	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	2850	-29.12	20230620	1928	4.77	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N
145	20240603	090252	57	100.00	KOSPI		건설업	N	N	N	N		N	2015	10	2	0.50	3396405	1690	7.99	2010	2020	2010	2605	1405	2005	2012.08	1.36	0	-122	2019	2012	2003	1996	1987	2015	1999	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.00	655.00	9721.00	3015	20230525	-33.17	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	2850	-29.30	20230620	1928	4.51	20240417	0.00	N	014790	5000	1943 억		514039	N	N	0	N	00	N