KissMeData/014790/price/prices-20240801.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	20240830	160312	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	25	2	0.95	165177255	62252	73.15	2640	2680	2625	3430	1850	2640	2653.37	1.88	0	-28409	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1009	4.07	0.27	12	0.16	655.00	9721.00	2880	20240823	-7.47	1928	20240417	38.23	2880	-7.47	20240823	1928	38.23	20240417	2880	-7.47	20240823	1928	38.23	20240417	0.00	N	014790	5000	1943 억		711776	N	N	3	N	00	N
3	20240830	150314	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	35	2	1.33	161570895	60900	71.56	2640	2680	2625	3430	1850	2640	2653.05	1.88	0	-28092	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1013	4.08	0.28	12	0.16	655.00	9721.00	2880	20240823	-7.12	1928	20240417	38.74	2880	-7.12	20240823	1928	38.74	20240417	2880	-7.12	20240823	1928	38.74	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
4	20240830	140314	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	25	2	0.95	118538955	44832	52.68	2640	2675	2625	3430	1850	2640	2644.07	1.88	0	-16382	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1009	4.07	0.27	12	0.12	655.00	9721.00	2880	20240823	-7.47	1928	20240417	38.23	2880	-7.47	20240823	1928	38.23	20240417	2880	-7.47	20240823	1928	38.23	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
5	20240830	130312	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	10	2	0.38	112052825	42386	49.81	2640	2675	2625	3430	1850	2640	2643.63	1.88	0	-16524	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1003	4.05	0.27	12	0.11	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
6	20240830	120314	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	0	3	0.00	87167900	32977	38.75	2640	2675	2625	3430	1850	2640	2643.29	1.88	0	-11497	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	999	4.03	0.27	12	0.09	655.00	9721.00	2880	20240823	-8.33	1928	20240417	36.93	2880	-8.33	20240823	1928	36.93	20240417	2880	-8.33	20240823	1928	36.93	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
7	20240830	110314	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	5	2	0.19	59444775	22468	26.40	2640	2675	2625	3430	1850	2640	2645.75	1.88	0	-2292	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1001	4.04	0.27	12	0.06	655.00	9721.00	2880	20240823	-8.16	1928	20240417	37.19	2880	-8.16	20240823	1928	37.19	20240417	2880	-8.16	20240823	1928	37.19	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
8	20240830	100316	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	5	2	0.19	42188625	15942	18.73	2640	2675	2625	3430	1850	2640	2646.38	1.88	0	-2068	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	1001	4.04	0.27	12	0.04	655.00	9721.00	2880	20240823	-8.16	1928	20240417	37.19	2880	-8.16	20240823	1928	37.19	20240417	2880	-8.16	20240823	1928	37.19	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
9	20240830	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-5	5	-0.19	2508080	951	1.12	2640	2650	2625	3430	1850	2640	2637.30	1.88	0	417	2733	2686	2643	2596	2553	2665	2575	1944	790	5000	1900	5	1	37858601	998	4.02	0.27	12	0.00	655.00	9721.00	2880	20240823	-8.51	1928	20240417	36.67	2880	-8.51	20240823	1928	36.67	20240417	2880	-8.51	20240823	1928	36.67	20240417	0.00	N	014790	5000	1943 억		711776	N	N	0	N	00	N
10	20240829	160315	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-25	5	-0.94	225219730	85097	64.12	2690	2690	2600	3460	1870	2665	2646.62	1.90	0	-11591	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	999	4.03	0.27	12	0.22	655.00	9721.00	2880	20240823	-8.33	1928	20240417	36.93	2880	-8.33	20240823	1928	36.93	20240417	2880	-8.33	20240823	1928	36.93	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
11	20240829	150317	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-30	5	-1.13	211573795	79927	60.22	2690	2690	2600	3460	1870	2665	2647.08	1.90	0	-11716	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	998	4.02	0.27	12	0.21	655.00	9721.00	2880	20240823	-8.51	1928	20240417	36.67	2880	-8.51	20240823	1928	36.67	20240417	2880	-8.51	20240823	1928	36.67	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
12	20240829	140318	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-15	5	-0.56	177264530	66944	50.44	2690	2690	2600	3460	1870	2665	2647.95	1.90	0	-11297	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.18	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
13	20240829	130318	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-15	5	-0.56	168266465	63553	47.89	2690	2690	2600	3460	1870	2665	2647.65	1.90	0	-10299	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.17	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
14	20240829	120316	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	-10	5	-0.38	147463520	55711	41.98	2690	2690	2600	3460	1870	2665	2646.93	1.90	0	-5090	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1005	4.05	0.27	12	0.15	655.00	9721.00	2880	20240823	-7.81	1928	20240417	37.71	2880	-7.81	20240823	1928	37.71	20240417	2880	-7.81	20240823	1928	37.71	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
15	20240829	110319	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	-10	5	-0.38	133293715	50375	37.96	2690	2690	2600	3460	1870	2665	2646.02	1.90	0	-3703	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1005	4.05	0.27	12	0.13	655.00	9721.00	2880	20240823	-7.81	1928	20240417	37.71	2880	-7.81	20240823	1928	37.71	20240417	2880	-7.81	20240823	1928	37.71	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
16	20240829	100316	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-15	5	-0.56	105492855	39903	30.07	2690	2690	2600	3460	1870	2665	2643.72	1.90	0	670	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.11	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
17	20240829	090318	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-15	5	-0.56	8010030	2982	2.25	2690	2690	2645	3460	1870	2665	2686.28	1.90	0	-606	2785	2725	2680	2620	2575	2702	2597	1944	795	5000	1910	5	1	37858601	1003	4.05	0.27	12	0.01	655.00	9721.00	2880	20240823	-7.99	1928	20240417	37.45	2880	-7.99	20240823	1928	37.45	20240417	2880	-7.99	20240823	1928	37.45	20240417	0.00	N	014790	5000	1943 억		719055	N	N	40	N	00	N
18	20240828	160309	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-55	5	-2.02	353962340	132607	110.88	2740	2740	2635	3535	1905	2720	2669.26	1.92	0	-3338	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1009	4.07	0.27	12	0.35	655.00	9721.00	2880	20240823	-7.47	1928	20240417	38.23	2880	-7.47	20240823	1928	38.23	20240417	2880	-7.47	20240823	1928	38.23	20240417	0.00	N	014790	5000	1943 억		726631	N	N	40	N	00	N
19	20240828	150310	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	-50	5	-1.84	329616385	123465	103.24	2740	2740	2635	3535	1905	2720	2669.71	1.92	0	-4089	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1011	4.08	0.27	12	0.33	655.00	9721.00	2880	20240823	-7.29	1928	20240417	38.49	2880	-7.29	20240823	1928	38.49	20240417	2880	-7.29	20240823	1928	38.49	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
20	20240828	140311	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-55	5	-2.02	295582440	110703	92.56	2740	2740	2635	3535	1905	2720	2670.04	1.92	0	-1871	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1009	4.07	0.27	12	0.29	655.00	9721.00	2880	20240823	-7.47	1928	20240417	38.23	2880	-7.47	20240823	1928	38.23	20240417	2880	-7.47	20240823	1928	38.23	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
21	20240828	130311	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	-40	5	-1.47	236335540	88443	73.95	2740	2740	2635	3535	1905	2720	2672.17	1.92	0	-2734	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1015	4.09	0.28	12	0.23	655.00	9721.00	2880	20240823	-6.94	1928	20240417	39.00	2880	-6.94	20240823	1928	39.00	20240417	2880	-6.94	20240823	1928	39.00	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
22	20240828	120310	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	-50	5	-1.84	219086650	82003	68.57	2740	2740	2635	3535	1905	2720	2671.68	1.92	0	-285	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1011	4.08	0.27	12	0.22	655.00	9721.00	2880	20240823	-7.29	1928	20240417	38.49	2880	-7.29	20240823	1928	38.49	20240417	2880	-7.29	20240823	1928	38.49	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
23	20240828	110311	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	-50	5	-1.84	187496350	70141	58.65	2740	2740	2635	3535	1905	2720	2673.13	1.92	0	2560	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1011	4.08	0.27	12	0.19	655.00	9721.00	2880	20240823	-7.29	1928	20240417	38.49	2880	-7.29	20240823	1928	38.49	20240417	2880	-7.29	20240823	1928	38.49	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
24	20240828	100317	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	-35	5	-1.29	67957285	25195	21.07	2740	2740	2670	3535	1905	2720	2697.24	1.92	0	-1258	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1017	4.10	0.28	12	0.07	655.00	9721.00	2880	20240823	-6.77	1928	20240417	39.26	2880	-6.77	20240823	1928	39.26	20240417	2880	-6.77	20240823	1928	39.26	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
25	20240828	090315	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-5	5	-0.18	1841230	674	0.56	2740	2740	2715	3535	1905	2720	2732.01	1.92	0	-439	2856	2787	2746	2677	2636	2767	2657	1944	815	5000	1950	5	1	37858601	1028	4.15	0.28	12	0.00	655.00	9721.00	2880	20240823	-5.73	1928	20240417	40.82	2880	-5.73	20240823	1928	40.82	20240417	2880	-5.73	20240823	1928	40.82	20240417	0.00	N	014790	5000	1943 억		726631	N	N	13	N	00	N
26	20240827	160311	57	100.00	KOSPI		건설업	N	N	N	N		N	2720	-25	5	-0.91	328240475	119253	55.46	2745	2815	2705	3565	1925	2745	2752.50	1.94	0	-10574	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1030	4.15	0.28	12	0.31	655.00	9721.00	2880	20240823	-5.56	1928	20240417	41.08	2880	-5.56	20240823	1928	41.08	20240417	2880	-5.56	20240823	1928	41.08	20240417	0.00	N	014790	5000	1943 억		732945	N	N	13	N	00	N
27	20240827	150311	57	100.00	KOSPI		건설업	N	N	N	N		N	2715	-30	5	-1.09	308704105	112067	52.12	2745	2815	2705	3565	1925	2745	2754.64	1.94	0	-8714	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1028	4.15	0.28	12	0.30	655.00	9721.00	2880	20240823	-5.73	1928	20240417	40.82	2880	-5.73	20240823	1928	40.82	20240417	2880	-5.73	20240823	1928	40.82	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
28	20240827	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	2770	25	2	0.91	258005190	93499	43.48	2745	2815	2705	3565	1925	2745	2759.44	1.94	0	-3639	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1049	4.23	0.28	12	0.25	655.00	9721.00	2880	20240823	-3.82	1928	20240417	43.67	2880	-3.82	20240823	1928	43.67	20240417	2880	-3.82	20240823	1928	43.67	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
29	20240827	130311	57	100.00	KOSPI		건설업	N	N	N	N		N	2745	0	3	0.00	250644265	90824	42.24	2745	2815	2705	3565	1925	2745	2759.67	1.94	0	-3319	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1039	4.19	0.28	12	0.24	655.00	9721.00	2880	20240823	-4.69	1928	20240417	42.38	2880	-4.69	20240823	1928	42.38	20240417	2880	-4.69	20240823	1928	42.38	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
30	20240827	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2745	0	3	0.00	218671830	79127	36.80	2745	2815	2705	3565	1925	2745	2763.56	1.94	0	-2919	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1039	4.19	0.28	12	0.21	655.00	9721.00	2880	20240823	-4.69	1928	20240417	42.38	2880	-4.69	20240823	1928	42.38	20240417	2880	-4.69	20240823	1928	42.38	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
31	20240827	110313	57	100.00	KOSPI		건설업	N	N	N	N		N	2785	40	2	1.46	159000895	57444	26.71	2745	2815	2705	3565	1925	2745	2767.93	1.94	0	-3915	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1054	4.25	0.29	12	0.15	655.00	9721.00	2880	20240823	-3.30	1928	20240417	44.45	2880	-3.30	20240823	1928	44.45	20240417	2880	-3.30	20240823	1928	44.45	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
32	20240827	100311	57	100.00	KOSPI		건설업	N	N	N	N		N	2765	20	2	0.73	87110340	31719	14.75	2745	2795	2705	3565	1925	2745	2746.31	1.94	0	2982	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1047	4.22	0.28	12	0.08	655.00	9721.00	2880	20240823	-3.99	1928	20240417	43.41	2880	-3.99	20240823	1928	43.41	20240417	2880	-3.99	20240823	1928	43.41	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
33	20240827	090309	57	100.00	KOSPI		건설업	N	N	N	N		N	2755	10	2	0.36	4026090	1466	0.68	2745	2755	2745	3565	1925	2745	2746.31	1.94	0	-244	2951	2847	2776	2672	2601	2812	2637	1944	820	5000	1970	5	1	37858601	1043	4.21	0.28	12	0.00	655.00	9721.00	2880	20240823	-4.34	1928	20240417	42.89	2880	-4.34	20240823	1928	42.89	20240417	2880	-4.34	20240823	1928	42.89	20240417	0.00	N	014790	5000	1943 억		732945	N	N	0	N	00	N
34	20240826	160307	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2745	-125	5	-4.36	597975830	214959	57.82	2880	2880	2705	3730	2010	2870	2781.84	1.98	0	-12763	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1039	4.19	0.28	12	0.57	655.00	9721.00	2880	20240823	-4.69	1928	20240417	42.38	2880	0.00	20240823	1928	42.38	20240417	2880	-4.69	20240823	1928	42.38	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
35	20240826	150309	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2735	-135	5	-4.70	530942170	190488	51.24	2880	2880	2705	3730	2010	2870	2787.26	1.98	0	-6723	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1035	4.18	0.28	12	0.50	655.00	9721.00	2880	20240823	-5.03	1928	20240417	41.86	2880	0.00	20240823	1928	41.86	20240417	2880	-5.03	20240823	1928	41.86	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
36	20240826	140310	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2755	-115	5	-4.01	433435275	154688	41.61	2880	2880	2745	3730	2010	2870	2801.98	1.98	0	-11974	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1043	4.21	0.28	12	0.41	655.00	9721.00	2880	20240823	-4.34	1928	20240417	42.89	2880	0.00	20240823	1928	42.89	20240417	2880	-4.34	20240823	1928	42.89	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
37	20240826	130312	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2785	-85	5	-2.96	337436725	119975	32.27	2880	2880	2780	3730	2010	2870	2812.54	1.98	0	-6196	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1054	4.25	0.29	12	0.32	655.00	9721.00	2880	20240823	-3.30	1928	20240417	44.45	2880	0.00	20240823	1928	44.45	20240417	2880	-3.30	20240823	1928	44.45	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
38	20240826	120309	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2790	-80	5	-2.79	320039580	113739	30.59	2880	2880	2780	3730	2010	2870	2813.79	1.98	0	-4625	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1056	4.26	0.29	12	0.30	655.00	9721.00	2880	20240823	-3.12	1928	20240417	44.71	2880	0.00	20240823	1928	44.71	20240417	2880	-3.12	20240823	1928	44.71	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
39	20240826	110310	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2815	-55	5	-1.92	260705505	92546	24.89	2880	2880	2780	3730	2010	2870	2817.02	1.98	0	-114	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1066	4.30	0.29	12	0.24	655.00	9721.00	2880	20240823	-2.26	1928	20240417	46.01	2880	0.00	20240823	1928	46.01	20240417	2880	-2.26	20240823	1928	46.01	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
40	20240826	100310	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2855	-15	5	-0.52	200162800	71048	19.11	2880	2880	2780	3730	2010	2870	2817.27	1.98	0	1374	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1081	4.36	0.29	12	0.19	655.00	9721.00	2880	20240823	-0.87	1928	20240417	48.08	2880	0.00	20240823	1928	48.08	20240417	2880	-0.87	20240823	1928	48.08	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
41	20240826	090309	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2840	-30	5	-1.05	41003605	14470	3.89	2880	2880	2805	3730	2010	2870	2833.62	1.98	0	793	3046	2957	2791	2702	2536	3002	2747	1944	860	5000	2060	5	1	37858601	1075	4.34	0.29	12	0.04	655.00	9721.00	2880	20240823	-1.39	1928	20240417	47.30	2880	0.00	20240823	1928	47.30	20240417	2880	-1.39	20240823	1928	47.30	20240417	0.00	N	014790	5000	1943 억		748092	N	N	0	N	00	N
42	20240823	160309	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2870	220	2	8.30	1028694780	369285	181.92	2645	2880	2625	3445	1855	2650	2785.32	2.01	0	-12331	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1087	4.38	0.30	12	0.98	655.00	9721.00	2880	20240823	-0.35	1928	20240417	48.86	2880	-0.35	20240823	1928	48.86	20240417	2880	-0.35	20240823	1928	48.86	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
43	20240823	150310	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2840	190	2	7.17	773044500	279905	137.89	2645	2845	2625	3445	1855	2650	2761.82	2.01	0	-6824	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1075	4.34	0.29	12	0.74	655.00	9721.00	2845	20240823	-0.18	1928	20240417	47.30	2845	-0.18	20240823	1928	47.30	20240417	2845	-0.18	20240823	1928	47.30	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
44	20240823	140311	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2770	120	2	4.53	422948360	155528	76.62	2645	2780	2625	3445	1855	2650	2719.44	2.01	0	-1087	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1049	4.23	0.28	12	0.41	655.00	9721.00	2780	20240823	-0.36	1928	20240417	43.67	2780	-0.36	20240823	1928	43.67	20240417	2780	-0.36	20240823	1928	43.67	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
45	20240823	130309	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	35	2	1.32	242709365	90038	44.36	2645	2740	2625	3445	1855	2650	2695.64	2.01	0	-1732	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1017	4.10	0.28	12	0.24	655.00	9721.00	2760	20240821	-2.72	1928	20240417	39.26	2760	-2.72	20240821	1928	39.26	20240417	2760	-2.72	20240821	1928	39.26	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
46	20240823	120309	57	100.00	KOSPI		건설업	N	N	N	N		N	2695	45	2	1.70	227958955	84565	41.66	2645	2740	2625	3445	1855	2650	2695.67	2.01	0	-1287	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1020	4.11	0.28	12	0.22	655.00	9721.00	2760	20240821	-2.36	1928	20240417	39.78	2760	-2.36	20240821	1928	39.78	20240417	2760	-2.36	20240821	1928	39.78	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
47	20240823	110308	57	100.00	KOSPI		건설업	N	N	N	N		N	2690	40	2	1.51	170944365	63386	31.23	2645	2740	2625	3445	1855	2650	2696.89	2.01	0	-1017	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1018	4.11	0.28	12	0.17	655.00	9721.00	2760	20240821	-2.54	1928	20240417	39.52	2760	-2.54	20240821	1928	39.52	20240417	2760	-2.54	20240821	1928	39.52	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
48	20240823	100308	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	35	2	1.32	73544950	27486	13.54	2645	2705	2625	3445	1855	2650	2675.74	2.01	0	-2770	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1017	4.10	0.28	12	0.07	655.00	9721.00	2760	20240821	-2.72	1928	20240417	39.26	2760	-2.72	20240821	1928	39.26	20240417	2760	-2.72	20240821	1928	39.26	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
49	20240823	090310	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-5	5	-0.19	3034240	1150	0.57	2645	2645	2625	3445	1855	2650	2638.35	2.01	0	-354	2780	2715	2665	2600	2550	2690	2575	1944	795	5000	1900	5	1	37858601	1001	4.04	0.27	12	0.00	655.00	9721.00	2760	20240821	-4.17	1928	20240417	37.19	2760	-4.17	20240821	1928	37.19	20240417	2760	-4.17	20240821	1928	37.19	20240417	0.00	N	014790	5000	1943 억		762204	N	N	0	N	00	N
50	20240822	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-55	5	-2.03	534662295	202002	96.47	2710	2730	2615	3515	1895	2705	2646.82	1.88	0	48799	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1003	4.05	0.27	12	0.53	655.00	9721.00	2760	20240821	-3.99	1928	20240417	37.45	2760	-3.99	20240821	1928	37.45	20240417	2760	-3.99	20240821	1928	37.45	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
51	20240822	150309	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-60	5	-2.22	449726140	169684	81.04	2710	2730	2615	3515	1895	2705	2650.37	1.88	0	32635	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1001	4.04	0.27	12	0.45	655.00	9721.00	2760	20240821	-4.17	1928	20240417	37.19	2760	-4.17	20240821	1928	37.19	20240417	2760	-4.17	20240821	1928	37.19	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
52	20240822	140311	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	-40	5	-1.48	404795105	152823	72.98	2710	2730	2615	3515	1895	2705	2648.78	1.88	0	33500	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1009	4.07	0.27	12	0.40	655.00	9721.00	2760	20240821	-3.44	1928	20240417	38.23	2760	-3.44	20240821	1928	38.23	20240417	2760	-3.44	20240821	1928	38.23	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
53	20240822	130309	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-65	5	-2.40	364533465	137653	65.74	2710	2730	2615	3515	1895	2705	2648.21	1.88	0	31090	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	999	4.03	0.27	12	0.36	655.00	9721.00	2760	20240821	-4.35	1928	20240417	36.93	2760	-4.35	20240821	1928	36.93	20240417	2760	-4.35	20240821	1928	36.93	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
54	20240822	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-60	5	-2.22	242012005	91010	43.46	2710	2730	2620	3515	1895	2705	2659.18	1.88	0	30	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1001	4.04	0.27	12	0.24	655.00	9721.00	2760	20240821	-4.17	1928	20240417	37.19	2760	-4.17	20240821	1928	37.19	20240417	2760	-4.17	20240821	1928	37.19	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
55	20240822	110308	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	-30	5	-1.11	112405820	41901	20.01	2710	2730	2640	3515	1895	2705	2682.65	1.88	0	-5409	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1013	4.08	0.28	12	0.11	655.00	9721.00	2760	20240821	-3.08	1928	20240417	38.74	2760	-3.08	20240821	1928	38.74	20240417	2760	-3.08	20240821	1928	38.74	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
56	20240822	100309	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	-45	5	-1.66	91711530	34133	16.30	2710	2730	2640	3515	1895	2705	2686.89	1.88	0	-5775	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1007	4.06	0.27	12	0.09	655.00	9721.00	2760	20240821	-3.62	1928	20240417	37.97	2760	-3.62	20240821	1928	37.97	20240417	2760	-3.62	20240821	1928	37.97	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
57	20240822	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	2730	25	2	0.92	13622835	4999	2.39	2710	2730	2710	3515	1895	2705	2725.12	1.88	0	178	2835	2770	2695	2630	2555	2802	2662	1944	810	5000	1940	5	1	37858601	1034	4.17	0.28	12	0.01	655.00	9721.00	2760	20240821	-1.09	1928	20240417	41.60	2760	-1.09	20240821	1928	41.60	20240417	2760	-1.09	20240821	1928	41.60	20240417	0.00	N	014790	5000	1943 억		711381	N	N	18	N	00	N
58	20240821	160308	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2705	35	2	1.31	561974680	208664	74.55	2620	2760	2620	3470	1870	2670	2693.21	1.81	0	31382	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1024	4.13	0.28	12	0.55	655.00	9721.00	2760	20240821	-1.99	1928	20240417	40.30	2760	-1.99	20240821	1928	40.30	20240417	2760	-1.99	20240821	1928	40.30	20240417	0.00	N	014790	5000	1943 억		683665	N	N	18	N	00	N
59	20240821	150311	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2720	50	2	1.87	530066755	196936	70.36	2620	2760	2620	3470	1870	2670	2691.57	1.81	0	28324	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1030	4.15	0.28	12	0.52	655.00	9721.00	2760	20240821	-1.45	1928	20240417	41.08	2760	-1.45	20240821	1928	41.08	20240417	2760	-1.45	20240821	1928	41.08	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
60	20240821	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	10	2	0.37	331913475	124242	44.39	2620	2700	2620	3470	1870	2670	2671.51	1.81	0	17323	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1015	4.09	0.28	12	0.33	655.00	9721.00	2740	20240801	-2.19	1928	20240417	39.00	2740	-2.19	20240801	1928	39.00	20240417	2740	-2.19	20240801	1928	39.00	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
61	20240821	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	10	2	0.37	294758270	110372	39.43	2620	2700	2620	3470	1870	2670	2670.59	1.81	0	15817	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1015	4.09	0.28	12	0.29	655.00	9721.00	2740	20240801	-2.19	1928	20240417	39.00	2740	-2.19	20240801	1928	39.00	20240417	2740	-2.19	20240801	1928	39.00	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
62	20240821	120312	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	5	2	0.19	261621290	97986	35.01	2620	2700	2620	3470	1870	2670	2669.99	1.81	0	6206	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1013	4.08	0.28	12	0.26	655.00	9721.00	2740	20240801	-2.37	1928	20240417	38.74	2740	-2.37	20240801	1928	38.74	20240417	2740	-2.37	20240801	1928	38.74	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
63	20240821	110308	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	10	2	0.37	230144990	86230	30.81	2620	2700	2620	3470	1870	2670	2668.97	1.81	0	9678	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1015	4.09	0.28	12	0.23	655.00	9721.00	2740	20240801	-2.19	1928	20240417	39.00	2740	-2.19	20240801	1928	39.00	20240417	2740	-2.19	20240801	1928	39.00	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
64	20240821	100310	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	10	2	0.37	143535900	53917	19.26	2620	2685	2620	3470	1870	2670	2662.16	1.81	0	4938	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1015	4.09	0.28	12	0.14	655.00	9721.00	2740	20240801	-2.19	1928	20240417	39.00	2740	-2.19	20240801	1928	39.00	20240417	2740	-2.19	20240801	1928	39.00	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
65	20240821	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	-20	5	-0.75	5637430	2141	0.76	2620	2655	2620	3470	1870	2670	2632.43	1.81	0	417	2830	2750	2590	2510	2350	2790	2550	1944	800	5000	1920	5	1	37858601	1003	4.05	0.27	12	0.01	655.00	9721.00	2740	20240801	-3.28	1928	20240417	37.45	2740	-3.28	20240801	1928	37.45	20240417	2740	-3.28	20240801	1928	37.45	20240417	0.00	N	014790	5000	1943 억		683665	N	N	15	N	00	N
66	20240820	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	2670	240	2	9.88	729107160	278778	293.33	2455	2670	2430	3155	1705	2430	2615.30	1.66	0	57334	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	1011	4.08	0.27	12	0.74	655.00	9721.00	2740	20240801	-2.55	1928	20240417	38.49	2740	-2.55	20240801	1928	38.49	20240417	2740	-2.55	20240801	1928	38.49	20240417	0.00	N	014790	5000	1943 억		626706	N	N	15	N	00	N
67	20240820	150308	57	100.00	KOSPI		건설업	N	N	N	N		N	2650	220	2	9.05	681009185	260739	274.35	2455	2665	2430	3155	1705	2430	2611.84	1.66	0	55055	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	1003	4.05	0.27	12	0.69	655.00	9721.00	2740	20240801	-3.28	1928	20240417	37.45	2740	-3.28	20240801	1928	37.45	20240417	2740	-3.28	20240801	1928	37.45	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
68	20240820	140308	57	100.00	KOSPI		건설업	N	N	N	N		N	2660	230	2	9.47	536569310	206271	217.04	2455	2660	2430	3155	1705	2430	2601.28	1.66	0	32827	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	1007	4.06	0.27	12	0.54	655.00	9721.00	2740	20240801	-2.92	1928	20240417	37.97	2740	-2.92	20240801	1928	37.97	20240417	2740	-2.92	20240801	1928	37.97	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
69	20240820	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2625	195	2	8.02	413608225	159668	168.00	2455	2655	2430	3155	1705	2430	2590.43	1.66	0	12050	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	994	4.01	0.27	12	0.42	655.00	9721.00	2740	20240801	-4.20	1928	20240417	36.15	2740	-4.20	20240801	1928	36.15	20240417	2740	-4.20	20240801	1928	36.15	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
70	20240820	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	190	2	7.82	374590540	144768	152.32	2455	2655	2430	3155	1705	2430	2587.52	1.66	0	12614	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	992	4.00	0.27	12	0.38	655.00	9721.00	2740	20240801	-4.38	1928	20240417	35.89	2740	-4.38	20240801	1928	35.89	20240417	2740	-4.38	20240801	1928	35.89	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
71	20240820	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	190	2	7.82	331945870	128540	135.25	2455	2655	2430	3155	1705	2430	2582.43	1.66	0	9041	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	992	4.00	0.27	12	0.34	655.00	9721.00	2740	20240801	-4.38	1928	20240417	35.89	2740	-4.38	20240801	1928	35.89	20240417	2740	-4.38	20240801	1928	35.89	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
72	20240820	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	2625	195	2	8.02	266807610	103651	109.06	2455	2655	2430	3155	1705	2430	2574.10	1.66	0	-398	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	994	4.01	0.27	12	0.27	655.00	9721.00	2740	20240801	-4.20	1928	20240417	36.15	2740	-4.20	20240801	1928	36.15	20240417	2740	-4.20	20240801	1928	36.15	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
73	20240820	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2500	70	2	2.88	30717255	12409	13.06	2455	2520	2430	3155	1705	2430	2475.40	1.66	0	-1950	2543	2486	2433	2376	2323	2460	2350	1944	725	5000	1740	5	1	37858601	946	3.82	0.26	12	0.03	655.00	9721.00	2740	20240801	-8.76	1928	20240417	29.67	2740	-8.76	20240801	1928	29.67	20240417	2740	-8.76	20240801	1928	29.67	20240417	0.00	N	014790	5000	1943 억		626706	N	N	17	N	00	N
74	20240819	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	-35	5	-1.42	229649470	95038	75.92	2465	2490	2380	3200	1730	2465	2416.37	1.57	0	30338	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	920	3.71	0.25	12	0.25	655.00	9721.00	2740	20240801	-11.31	1928	20240417	26.04	2740	-11.31	20240801	1928	26.04	20240417	2740	-11.31	20240801	1928	26.04	20240417	0.00	N	014790	5000	1943 억		595342	N	N	17	N	00	N
75	20240819	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	2410	-55	5	-2.23	222166900	91950	73.45	2465	2490	2380	3200	1730	2465	2416.17	1.57	0	31152	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	912	3.68	0.25	12	0.24	655.00	9721.00	2740	20240801	-12.04	1928	20240417	25.00	2740	-12.04	20240801	1928	25.00	20240417	2740	-12.04	20240801	1928	25.00	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
76	20240819	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	-70	5	-2.84	208728200	86372	69.00	2465	2490	2380	3200	1730	2465	2416.62	1.57	0	31918	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	907	3.66	0.25	12	0.23	655.00	9721.00	2740	20240801	-12.59	1928	20240417	24.22	2740	-12.59	20240801	1928	24.22	20240417	2740	-12.59	20240801	1928	24.22	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
77	20240819	130305	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	-70	5	-2.84	192233770	79502	63.51	2465	2490	2380	3200	1730	2465	2417.97	1.57	0	32233	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	907	3.66	0.25	12	0.21	655.00	9721.00	2740	20240801	-12.59	1928	20240417	24.22	2740	-12.59	20240801	1928	24.22	20240417	2740	-12.59	20240801	1928	24.22	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
78	20240819	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-65	5	-2.64	169054360	69804	55.76	2465	2490	2390	3200	1730	2465	2421.84	1.57	0	31495	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	909	3.66	0.25	12	0.18	655.00	9721.00	2740	20240801	-12.41	1928	20240417	24.48	2740	-12.41	20240801	1928	24.48	20240417	2740	-12.41	20240801	1928	24.48	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
79	20240819	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-65	5	-2.64	154166405	63602	50.81	2465	2490	2390	3200	1730	2465	2423.92	1.57	0	31227	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	909	3.66	0.25	12	0.17	655.00	9721.00	2740	20240801	-12.41	1928	20240417	24.48	2740	-12.41	20240801	1928	24.48	20240417	2740	-12.41	20240801	1928	24.48	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
80	20240819	100305	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-65	5	-2.64	131484430	54149	43.26	2465	2490	2390	3200	1730	2465	2428.20	1.57	0	28893	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	909	3.66	0.25	12	0.14	655.00	9721.00	2740	20240801	-12.41	1928	20240417	24.48	2740	-12.41	20240801	1928	24.48	20240417	2740	-12.41	20240801	1928	24.48	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
81	20240819	090304	57	100.00	KOSPI		건설업	N	N	N	N		N	2470	5	2	0.20	42642765	17314	13.83	2465	2470	2435	3200	1730	2465	2462.91	1.57	0	15231	2651	2557	2501	2407	2351	2530	2380	1944	735	5000	1770	5	1	37858601	935	3.77	0.25	12	0.05	655.00	9721.00	2740	20240801	-9.85	1928	20240417	28.11	2740	-9.85	20240801	1928	28.11	20240417	2740	-9.85	20240801	1928	28.11	20240417	0.00	N	014790	5000	1943 억		595342	N	N	26	N	00	N
82	20240816	160302	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-80	5	-3.14	311499575	125083	128.90	2545	2595	2445	3305	1785	2545	2490.36	1.59	0	-9834	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	933	3.76	0.25	12	0.33	655.00	9721.00	2740	20240801	-10.04	1928	20240417	27.85	2740	-10.04	20240801	1928	27.85	20240417	2740	-10.04	20240801	1928	27.85	20240417	0.00	N	014790	5000	1943 억		602023	N	N	26	N	00	N
83	20240816	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2465	-80	5	-3.14	301786335	121145	124.84	2545	2595	2445	3305	1785	2545	2491.11	1.59	0	-8689	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	933	3.76	0.25	12	0.32	655.00	9721.00	2740	20240801	-10.04	1928	20240417	27.85	2740	-10.04	20240801	1928	27.85	20240417	2740	-10.04	20240801	1928	27.85	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
84	20240816	140305	57	100.00	KOSPI		건설업	N	N	N	N		N	2460	-85	5	-3.34	256233985	102632	105.76	2545	2595	2445	3305	1785	2545	2496.62	1.59	0	-2972	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	931	3.76	0.25	12	0.27	655.00	9721.00	2740	20240801	-10.22	1928	20240417	27.59	2740	-10.22	20240801	1928	27.59	20240417	2740	-10.22	20240801	1928	27.59	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
85	20240816	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	-90	5	-3.54	248234970	99378	102.41	2545	2595	2445	3305	1785	2545	2497.88	1.59	0	-1131	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	929	3.75	0.25	12	0.26	655.00	9721.00	2740	20240801	-10.40	1928	20240417	27.33	2740	-10.40	20240801	1928	27.33	20240417	2740	-10.40	20240801	1928	27.33	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
86	20240816	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-55	5	-2.16	170756390	67810	69.88	2545	2595	2475	3305	1785	2545	2518.15	1.59	0	-5257	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	943	3.80	0.26	12	0.18	655.00	9721.00	2740	20240801	-9.12	1928	20240417	29.15	2740	-9.12	20240801	1928	29.15	20240417	2740	-9.12	20240801	1928	29.15	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
87	20240816	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	-15	5	-0.59	84329050	33066	34.07	2545	2595	2520	3305	1785	2545	2550.33	1.59	0	-11435	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	958	3.86	0.26	12	0.09	655.00	9721.00	2740	20240801	-7.66	1928	20240417	31.22	2740	-7.66	20240801	1928	31.22	20240417	2740	-7.66	20240801	1928	31.22	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
88	20240816	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	-10	5	-0.39	73343760	28723	29.60	2545	2595	2525	3305	1785	2545	2553.49	1.59	0	-11362	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	960	3.87	0.26	12	0.08	655.00	9721.00	2740	20240801	-7.48	1928	20240417	31.48	2740	-7.48	20240801	1928	31.48	20240417	2740	-7.48	20240801	1928	31.48	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
89	20240816	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	0	3	0.00	1873250	736	0.76	2545	2550	2545	3305	1785	2545	2545.18	1.59	0	-612	2705	2625	2570	2490	2435	2597	2462	1944	760	5000	1830	5	1	37858601	964	3.89	0.26	12	0.00	655.00	9721.00	2740	20240801	-7.12	1928	20240417	32.00	2740	-7.12	20240801	1928	32.00	20240417	2740	-7.12	20240801	1928	32.00	20240417	0.00	N	014790	5000	1943 억		602023	N	N	5	N	00	N
90	20240814	160305	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	-10	5	-0.39	250823755	96743	25.60	2645	2650	2515	3320	1790	2555	2592.68	1.62	0	-13851	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	964	3.89	0.26	12	0.26	655.00	9721.00	2740	20240801	-7.12	1928	20240417	32.00	2740	-7.12	20240801	1928	32.00	20240417	2740	-7.12	20240801	1928	32.00	20240417	0.00	N	014790	5000	1943 억		614954	N	N	5	N	00	N
91	20240814	150306	57	100.00	KOSPI		건설업	N	N	N	N		N	2565	10	2	0.39	245039210	94471	24.99	2645	2650	2515	3320	1790	2555	2593.80	1.62	0	-13708	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	971	3.92	0.26	12	0.25	655.00	9721.00	2740	20240801	-6.39	1928	20240417	33.04	2740	-6.39	20240801	1928	33.04	20240417	2740	-6.39	20240801	1928	33.04	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
92	20240814	140310	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	-35	5	-1.37	232338935	89466	23.67	2645	2650	2515	3320	1790	2555	2596.95	1.62	0	-13470	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	954	3.85	0.26	12	0.24	655.00	9721.00	2740	20240801	-8.03	1928	20240417	30.71	2740	-8.03	20240801	1928	30.71	20240417	2740	-8.03	20240801	1928	30.71	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
93	20240814	130307	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	5	2	0.20	205142570	78722	20.83	2645	2650	2555	3320	1790	2555	2605.91	1.62	0	-15717	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	969	3.91	0.26	12	0.21	655.00	9721.00	2740	20240801	-6.57	1928	20240417	32.78	2740	-6.57	20240801	1928	32.78	20240417	2740	-6.57	20240801	1928	32.78	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
94	20240814	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	2570	15	2	0.59	194572510	74589	19.73	2645	2650	2560	3320	1790	2555	2608.60	1.62	0	-13646	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	973	3.92	0.26	12	0.20	655.00	9721.00	2740	20240801	-6.20	1928	20240417	33.30	2740	-6.20	20240801	1928	33.30	20240417	2740	-6.20	20240801	1928	33.30	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
95	20240814	110303	57	100.00	KOSPI		건설업	N	N	N	N		N	2575	20	2	0.78	164691695	62977	16.66	2645	2650	2570	3320	1790	2555	2615.11	1.62	0	-7413	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	975	3.93	0.26	12	0.17	655.00	9721.00	2740	20240801	-6.02	1928	20240417	33.56	2740	-6.02	20240801	1928	33.56	20240417	2740	-6.02	20240801	1928	33.56	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
96	20240814	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	45	2	1.76	146568830	55961	14.81	2645	2650	2595	3320	1790	2555	2619.12	1.62	0	-5563	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	984	3.97	0.27	12	0.15	655.00	9721.00	2740	20240801	-5.11	1928	20240417	34.85	2740	-5.11	20240801	1928	34.85	20240417	2740	-5.11	20240801	1928	34.85	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
97	20240814	090334	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	60	2	2.35	37976550	14428	3.82	2645	2645	2615	3320	1790	2555	2632.14	1.62	0	-7254	2735	2645	2575	2485	2415	2690	2530	1944	765	5000	1830	5	1	37858601	990	3.99	0.27	12	0.04	655.00	9721.00	2740	20240801	-4.56	1928	20240417	35.63	2740	-4.56	20240801	1928	35.63	20240417	2740	-4.56	20240801	1928	35.63	20240417	0.00	N	014790	5000	1943 억		614954	N	N	9	N	00	N
98	20240813	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	40	2	1.59	970284470	373181	118.52	2515	2665	2505	3265	1765	2515	2600.04	1.71	0	-33087	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	967	3.90	0.26	12	0.99	655.00	9721.00	2740	20240801	-6.75	1928	20240417	32.52	2740	-6.75	20240801	1928	32.52	20240417	2740	-6.75	20240801	1928	32.52	20240417	0.00	N	014790	5000	1943 억		645567	N	N	9	N	00	N
99	20240813	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	85	2	3.38	942090145	362191	115.03	2515	2665	2505	3265	1765	2515	2601.09	1.71	0	-35960	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	984	3.97	0.27	12	0.96	655.00	9721.00	2740	20240801	-5.11	1928	20240417	34.85	2740	-5.11	20240801	1928	34.85	20240417	2740	-5.11	20240801	1928	34.85	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
100	20240813	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	120	2	4.77	759410940	292529	92.90	2515	2645	2505	3265	1765	2515	2596.02	1.71	0	-36531	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	998	4.02	0.27	12	0.77	655.00	9721.00	2740	20240801	-3.83	1928	20240417	36.67	2740	-3.83	20240801	1928	36.67	20240417	2740	-3.83	20240801	1928	36.67	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
101	20240813	130303	57	100.00	KOSPI		건설업	N	N	N	N		N	2610	95	2	3.78	540261085	209071	66.40	2515	2630	2505	3265	1765	2515	2584.10	1.71	0	-32161	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	988	3.98	0.27	12	0.55	655.00	9721.00	2740	20240801	-4.74	1928	20240417	35.37	2740	-4.74	20240801	1928	35.37	20240417	2740	-4.74	20240801	1928	35.37	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
102	20240813	120303	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	105	2	4.17	447835815	173538	55.11	2515	2630	2505	3265	1765	2515	2580.62	1.71	0	-28699	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	992	4.00	0.27	12	0.46	655.00	9721.00	2740	20240801	-4.38	1928	20240417	35.89	2740	-4.38	20240801	1928	35.89	20240417	2740	-4.38	20240801	1928	35.89	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
103	20240813	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	100	2	3.98	311278635	120732	38.34	2515	2630	2505	3265	1765	2515	2578.26	1.71	0	-30417	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	990	3.99	0.27	12	0.32	655.00	9721.00	2740	20240801	-4.56	1928	20240417	35.63	2740	-4.56	20240801	1928	35.63	20240417	2740	-4.56	20240801	1928	35.63	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
104	20240813	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	65	2	2.58	190456610	74247	23.58	2515	2605	2505	3265	1765	2515	2565.18	1.71	0	-16613	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	977	3.94	0.27	12	0.20	655.00	9721.00	2740	20240801	-5.84	1928	20240417	33.82	2740	-5.84	20240801	1928	33.82	20240417	2740	-5.84	20240801	1928	33.82	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
105	20240813	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	2550	35	2	1.39	14331990	5630	1.79	2515	2550	2505	3265	1765	2515	2545.65	1.71	0	-1501	2761	2637	2516	2392	2271	2700	2455	1944	750	5000	1810	5	1	37858601	965	3.89	0.26	12	0.01	655.00	9721.00	2740	20240801	-6.93	1928	20240417	32.26	2740	-6.93	20240801	1928	32.26	20240417	2740	-6.93	20240801	1928	32.26	20240417	0.00	N	014790	5000	1943 억		645567	N	N	5	N	00	N
106	20240812	160301	57	100.00	KOSPI		건설업	N	N	N	N		N	2515	60	2	2.44	795910510	314855	372.45	2425	2640	2395	3190	1720	2455	2528.00	1.92	0	-73143	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	952	3.84	0.26	12	0.83	655.00	9721.00	2740	20240801	-8.21	1928	20240417	30.45	2740	-8.21	20240801	1928	30.45	20240417	2740	-8.21	20240801	1928	30.45	20240417	0.00	N	014790	5000	1943 억		725743	N	N	5	N	00	N
107	20240812	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	105	2	4.28	745189735	294888	348.83	2425	2640	2395	3190	1720	2455	2527.16	1.92	0	-75147	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	969	3.91	0.26	12	0.78	655.00	9721.00	2740	20240801	-6.57	1928	20240417	32.78	2740	-6.57	20240801	1928	32.78	20240417	2740	-6.57	20240801	1928	32.78	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
108	20240812	140301	57	100.00	KOSPI		건설업	N	N	N	N		N	2570	115	2	4.68	446068165	178845	211.56	2425	2615	2395	3190	1720	2455	2494.28	1.92	0	-48643	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	973	3.92	0.26	12	0.47	655.00	9721.00	2740	20240801	-6.20	1928	20240417	33.30	2740	-6.20	20240801	1928	33.30	20240417	2740	-6.20	20240801	1928	33.30	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
109	20240812	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	2425	-30	5	-1.22	119170765	49039	58.01	2425	2475	2395	3190	1720	2455	2429.84	1.92	0	-13653	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	918	3.70	0.25	12	0.13	655.00	9721.00	2740	20240801	-11.50	1928	20240417	25.78	2740	-11.50	20240801	1928	25.78	20240417	2740	-11.50	20240801	1928	25.78	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
110	20240812	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	2435	-20	5	-0.81	108975045	44833	53.03	2425	2475	2395	3190	1720	2455	2430.38	1.92	0	-10767	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	922	3.72	0.25	12	0.12	655.00	9721.00	2740	20240801	-11.13	1928	20240417	26.30	2740	-11.13	20240801	1928	26.30	20240417	2740	-11.13	20240801	1928	26.30	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
111	20240812	110259	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	-25	5	-1.02	91686995	37761	44.67	2425	2475	2395	3190	1720	2455	2427.69	1.92	0	-5993	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	920	3.71	0.25	12	0.10	655.00	9721.00	2740	20240801	-11.31	1928	20240417	26.04	2740	-11.31	20240801	1928	26.04	20240417	2740	-11.31	20240801	1928	26.04	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
112	20240812	100257	57	100.00	KOSPI		건설업	N	N	N	N		N	2415	-40	5	-1.63	80353825	33077	39.13	2425	2475	2395	3190	1720	2455	2428.86	1.92	0	-4612	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	914	3.69	0.25	12	0.09	655.00	9721.00	2740	20240801	-11.86	1928	20240417	25.26	2740	-11.86	20240801	1928	25.26	20240417	2740	-11.86	20240801	1928	25.26	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
113	20240812	090256	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	0	3	0.00	34580695	14086	16.66	2425	2475	2425	3190	1720	2455	2454.97	1.92	0	-5449	2501	2477	2436	2412	2371	2490	2425	1944	735	5000	1760	5	1	37858601	929	3.75	0.25	12	0.04	655.00	9721.00	2740	20240801	-10.40	1928	20240417	27.33	2740	-10.40	20240801	1928	27.33	20240417	2740	-10.40	20240801	1928	27.33	20240417	0.00	N	014790	5000	1943 억		725743	N	N	0	N	00	N
114	20240809	160256	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	65	2	2.72	206026200	84534	146.03	2395	2460	2395	3105	1675	2390	2437.19	1.90	0	10536	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	929	3.75	0.25	12	0.22	655.00	9721.00	2740	20240801	-10.40	1928	20240417	27.33	2740	-10.40	20240801	1928	27.33	20240417	2740	-10.40	20240801	1928	27.33	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
115	20240809	150301	57	100.00	KOSPI		건설업	N	N	N	N		N	2430	40	2	1.67	200758360	82382	142.31	2395	2460	2395	3105	1675	2390	2436.92	1.90	0	10815	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	920	3.71	0.25	12	0.22	655.00	9721.00	2740	20240801	-11.31	1928	20240417	26.04	2740	-11.31	20240801	1928	26.04	20240417	2740	-11.31	20240801	1928	26.04	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
116	20240809	140301	57	100.00	KOSPI		건설업	N	N	N	N		N	2445	55	2	2.30	163869380	67282	116.23	2395	2460	2395	3105	1675	2390	2435.56	1.90	0	8670	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	926	3.73	0.25	12	0.18	655.00	9721.00	2740	20240801	-10.77	1928	20240417	26.82	2740	-10.77	20240801	1928	26.82	20240417	2740	-10.77	20240801	1928	26.82	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
117	20240809	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	2445	55	2	2.30	149368390	61365	106.00	2395	2460	2395	3105	1675	2390	2434.10	1.90	0	8152	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	926	3.73	0.25	12	0.16	655.00	9721.00	2740	20240801	-10.77	1928	20240417	26.82	2740	-10.77	20240801	1928	26.82	20240417	2740	-10.77	20240801	1928	26.82	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
118	20240809	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	2435	45	2	1.88	106425480	43636	75.38	2395	2460	2395	3105	1675	2390	2438.94	1.90	0	1205	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	922	3.72	0.25	12	0.12	655.00	9721.00	2740	20240801	-11.13	1928	20240417	26.30	2740	-11.13	20240801	1928	26.30	20240417	2740	-11.13	20240801	1928	26.30	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
119	20240809	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	60	2	2.51	92971200	38144	65.89	2395	2460	2395	3105	1675	2390	2437.37	1.90	0	-9	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	928	3.74	0.25	12	0.10	655.00	9721.00	2740	20240801	-10.58	1928	20240417	27.07	2740	-10.58	20240801	1928	27.07	20240417	2740	-10.58	20240801	1928	27.07	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
120	20240809	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	2425	35	2	1.46	40528450	16655	28.77	2395	2460	2395	3105	1675	2390	2433.41	1.90	0	248	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	918	3.70	0.25	12	0.04	655.00	9721.00	2740	20240801	-11.50	1928	20240417	25.78	2740	-11.50	20240801	1928	25.78	20240417	2740	-11.50	20240801	1928	25.78	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
121	20240809	090257	57	100.00	KOSPI		건설업	N	N	N	N		N	2450	60	2	2.51	4874850	2015	3.48	2395	2450	2395	3105	1675	2390	2419.28	1.90	0	343	2460	2425	2365	2330	2270	2442	2347	1944	715	5000	1720	5	1	37858601	928	3.74	0.25	12	0.01	655.00	9721.00	2740	20240801	-10.58	1928	20240417	27.07	2740	-10.58	20240801	1928	27.07	20240417	2740	-10.58	20240801	1928	27.07	20240417	0.00	N	014790	5000	1943 억		718595	N	N	0	N	00	N
122	20240808	160254	57	100.00	KOSPI		건설업	N	N	N	N		N	2390	75	2	3.24	136326520	57647	73.84	2345	2400	2305	3005	1625	2315	2365.08	1.88	0	6710	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	905	3.65	0.25	12	0.15	655.00	9721.00	2740	20240801	-12.77	1928	20240417	23.96	2740	-12.77	20240801	1928	23.96	20240417	2740	-12.77	20240801	1928	23.96	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
123	20240808	150258	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	80	2	3.46	123062430	52097	66.73	2345	2400	2305	3005	1625	2315	2362.42	1.88	0	9158	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	907	3.66	0.25	12	0.14	655.00	9721.00	2740	20240801	-12.59	1928	20240417	24.22	2740	-12.59	20240801	1928	24.22	20240417	2740	-12.59	20240801	1928	24.22	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
124	20240808	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	2375	60	2	2.59	105961395	44938	57.56	2345	2395	2305	3005	1625	2315	2358.21	1.88	0	7804	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	899	3.63	0.24	12	0.12	655.00	9721.00	2740	20240801	-13.32	1928	20240417	23.18	2740	-13.32	20240801	1928	23.18	20240417	2740	-13.32	20240801	1928	23.18	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
125	20240808	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	2380	65	2	2.81	100233915	42524	54.47	2345	2395	2305	3005	1625	2315	2357.38	1.88	0	7124	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	901	3.63	0.24	12	0.11	655.00	9721.00	2740	20240801	-13.14	1928	20240417	23.44	2740	-13.14	20240801	1928	23.44	20240417	2740	-13.14	20240801	1928	23.44	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
126	20240808	120301	57	100.00	KOSPI		건설업	N	N	N	N		N	2370	55	2	2.38	98499240	41794	53.54	2345	2395	2305	3005	1625	2315	2357.05	1.88	0	7229	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	897	3.62	0.24	12	0.11	655.00	9721.00	2740	20240801	-13.50	1928	20240417	22.93	2740	-13.50	20240801	1928	22.93	20240417	2740	-13.50	20240801	1928	22.93	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
127	20240808	110259	57	100.00	KOSPI		건설업	N	N	N	N		N	2395	80	2	3.46	78468785	33375	42.75	2345	2395	2305	3005	1625	2315	2351.42	1.88	0	4752	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	907	3.66	0.25	12	0.09	655.00	9721.00	2740	20240801	-12.59	1928	20240417	24.22	2740	-12.59	20240801	1928	24.22	20240417	2740	-12.59	20240801	1928	24.22	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
128	20240808	100257	57	100.00	KOSPI		건설업	N	N	N	N		N	2350	35	2	1.51	46519485	19991	25.61	2345	2370	2305	3005	1625	2315	2327.19	1.88	0	6314	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	890	3.59	0.24	12	0.05	655.00	9721.00	2740	20240801	-14.23	1928	20240417	21.89	2740	-14.23	20240801	1928	21.89	20240417	2740	-14.23	20240801	1928	21.89	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
129	20240808	090255	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	0	3	0.00	6933650	2969	3.80	2345	2345	2315	3005	1625	2315	2337.38	1.88	0	-1759	2441	2377	2346	2282	2251	2362	2267	1944	690	5000	1660	5	1	37858601	876	3.53	0.24	12	0.01	655.00	9721.00	2740	20240801	-15.51	1928	20240417	20.07	2740	-15.51	20240801	1928	20.07	20240417	2740	-15.51	20240801	1928	20.07	20240417	0.00	N	014790	5000	1943 억		712996	N	N	0	N	00	N
130	20240807	160251	57	100.00	KOSPI		건설업	N	N	N	N		N	2315	-25	5	-1.07	183829240	77802	52.63	2320	2410	2315	3040	1640	2340	2362.78	1.97	0	-25289	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	876	3.53	0.24	12	0.21	655.00	9721.00	2740	20240801	-15.51	1928	20240417	20.07	2740	-15.51	20240801	1928	20.07	20240417	2740	-15.51	20240801	1928	20.07	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
131	20240807	150254	57	100.00	KOSPI		건설업	N	N	N	N		N	2365	25	2	1.07	171592650	72575	49.10	2320	2410	2315	3040	1640	2340	2364.35	1.97	0	-23589	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	895	3.61	0.24	12	0.19	655.00	9721.00	2740	20240801	-13.69	1928	20240417	22.67	2740	-13.69	20240801	1928	22.67	20240417	2740	-13.69	20240801	1928	22.67	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
132	20240807	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	2365	25	2	1.07	140580965	59445	40.21	2320	2410	2315	3040	1640	2340	2364.89	1.97	0	-18310	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	895	3.61	0.24	12	0.16	655.00	9721.00	2740	20240801	-13.69	1928	20240417	22.67	2740	-13.69	20240801	1928	22.67	20240417	2740	-13.69	20240801	1928	22.67	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
133	20240807	130258	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	65	2	2.78	130414540	55159	37.31	2320	2410	2315	3040	1640	2340	2364.34	1.97	0	-16891	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	910	3.67	0.25	12	0.15	655.00	9721.00	2740	20240801	-12.23	1928	20240417	24.74	2740	-12.23	20240801	1928	24.74	20240417	2740	-12.23	20240801	1928	24.74	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
134	20240807	120257	57	100.00	KOSPI		건설업	N	N	N	N		N	2390	50	2	2.14	119274860	50502	34.16	2320	2410	2315	3040	1640	2340	2361.78	1.97	0	-15387	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	905	3.65	0.25	12	0.13	655.00	9721.00	2740	20240801	-12.77	1928	20240417	23.96	2740	-12.77	20240801	1928	23.96	20240417	2740	-12.77	20240801	1928	23.96	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
135	20240807	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	65	2	2.78	113296725	48010	32.48	2320	2410	2315	3040	1640	2340	2359.86	1.97	0	-15518	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	910	3.67	0.25	12	0.13	655.00	9721.00	2740	20240801	-12.23	1928	20240417	24.74	2740	-12.23	20240801	1928	24.74	20240417	2740	-12.23	20240801	1928	24.74	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
136	20240807	100254	57	100.00	KOSPI		건설업	N	N	N	N		N	2380	40	2	1.71	98142855	41661	28.18	2320	2390	2315	3040	1640	2340	2355.75	1.97	0	-16391	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	901	3.63	0.24	12	0.11	655.00	9721.00	2740	20240801	-13.14	1928	20240417	23.44	2740	-13.14	20240801	1928	23.44	20240417	2740	-13.14	20240801	1928	23.44	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
137	20240807	090254	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	0	3	0.00	6913095	2963	2.00	2320	2340	2315	3040	1640	2340	2333.14	1.97	0	-290	2530	2435	2340	2245	2150	2482	2292	1944	700	5000	1680	5	1	37858601	886	3.57	0.24	12	0.01	655.00	9721.00	2740	20240801	-14.60	1928	20240417	21.37	2740	-14.60	20240801	1928	21.37	20240417	2740	-14.60	20240801	1928	21.37	20240417	0.00	N	014790	5000	1943 억		744113	N	N	0	N	00	N
138	20240806	160253	57	100.00	KOSPI		건설업	N	N	N	N		N	2340	90	2	4.00	343607080	147822	50.00	2250	2435	2245	2925	1575	2250	2324.77	1.94	0	7058	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	886	3.57	0.24	12	0.39	655.00	9721.00	2740	20240801	-14.60	1928	20240417	21.37	2740	-14.60	20240801	1928	21.37	20240417	2740	-14.60	20240801	1928	21.37	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
139	20240806	150256	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	50	2	2.22	335926150	144510	48.88	2250	2435	2245	2925	1575	2250	2324.90	1.94	0	7279	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	871	3.51	0.24	12	0.38	655.00	9721.00	2740	20240801	-16.06	1928	20240417	19.29	2740	-16.06	20240801	1928	19.29	20240417	2740	-16.06	20240801	1928	19.29	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
140	20240806	140253	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	50	2	2.22	300029355	128861	43.59	2250	2435	2245	2925	1575	2250	2328.69	1.94	0	-2077	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	871	3.51	0.24	12	0.34	655.00	9721.00	2740	20240801	-16.06	1928	20240417	19.29	2740	-16.06	20240801	1928	19.29	20240417	2740	-16.06	20240801	1928	19.29	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
141	20240806	130254	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	75	2	3.33	252090595	108082	36.56	2250	2435	2245	2925	1575	2250	2332.86	1.94	0	-9197	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	880	3.55	0.24	12	0.29	655.00	9721.00	2740	20240801	-15.15	1928	20240417	20.59	2740	-15.15	20240801	1928	20.59	20240417	2740	-15.15	20240801	1928	20.59	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
142	20240806	120255	57	100.00	KOSPI		건설업	N	N	N	N		N	2330	80	2	3.56	242102410	103808	35.11	2250	2435	2245	2925	1575	2250	2332.69	1.94	0	-9318	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	882	3.56	0.24	12	0.27	655.00	9721.00	2740	20240801	-14.96	1928	20240417	20.85	2740	-14.96	20240801	1928	20.85	20240417	2740	-14.96	20240801	1928	20.85	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
143	20240806	110254	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	75	2	3.33	231156470	99072	33.51	2250	2435	2245	2925	1575	2250	2333.73	1.94	0	-11669	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	880	3.55	0.24	12	0.26	655.00	9721.00	2740	20240801	-15.15	1928	20240417	20.59	2740	-15.15	20240801	1928	20.59	20240417	2740	-15.15	20240801	1928	20.59	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
144	20240806	100252	57	100.00	KOSPI		건설업	N	N	N	N		N	2375	125	2	5.56	165322635	70888	23.98	2250	2435	2245	2925	1575	2250	2332.87	1.94	0	-8158	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	899	3.63	0.24	12	0.19	655.00	9721.00	2740	20240801	-13.32	1928	20240417	23.18	2740	-13.32	20240801	1928	23.18	20240417	2740	-13.32	20240801	1928	23.18	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
145	20240806	090252	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	60	2	2.67	20146725	8927	3.02	2250	2310	2245	2925	1575	2250	2257.32	1.94	0	5785	2563	2406	2308	2151	2053	2357	2102	1944	675	5000	1620	5	1	37858601	875	3.53	0.24	12	0.02	655.00	9721.00	2740	20240801	-15.69	1928	20240417	19.81	2740	-15.69	20240801	1928	19.81	20240417	2740	-15.69	20240801	1928	19.81	20240417	0.00	N	014790	5000	1943 억		733218	N	N	0	N	00	N
146	20240805	160251	57	100.00	KOSPI		건설업	N	N	N	N		N	2250	-190	5	-7.79	678634855	295403	116.96	2445	2465	2210	3170	1710	2440	2297.31	1.75	0	70134	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	852	3.44	0.23	12	0.78	655.00	9721.00	2740	20240801	-17.88	1928	20240417	16.70	2740	-17.88	20240801	1928	16.70	20240417	2740	-17.88	20240801	1928	16.70	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
147	20240805	150252	57	100.00	KOSPI		건설업	N	N	N	N		N	2300	-140	5	-5.74	609361490	264873	104.87	2445	2465	2210	3170	1710	2440	2300.57	1.75	0	55257	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	871	3.51	0.24	12	0.70	655.00	9721.00	2740	20240801	-16.06	1928	20240417	19.29	2740	-16.06	20240801	1928	19.29	20240417	2740	-16.06	20240801	1928	19.29	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
148	20240805	140253	57	100.00	KOSPI		건설업	N	N	N	N		N	2285	-155	5	-6.35	457380085	197393	78.16	2445	2465	2250	3170	1710	2440	2317.09	1.75	0	41598	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	865	3.49	0.24	12	0.52	655.00	9721.00	2740	20240801	-16.61	1928	20240417	18.52	2740	-16.61	20240801	1928	18.52	20240417	2740	-16.61	20240801	1928	18.52	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
149	20240805	130251	57	100.00	KOSPI		건설업	N	N	N	N		N	2290	-150	5	-6.15	324843445	139263	55.14	2445	2465	2285	3170	1710	2440	2332.58	1.75	0	34645	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	867	3.50	0.24	12	0.37	655.00	9721.00	2740	20240801	-16.42	1928	20240417	18.78	2740	-16.42	20240801	1928	18.78	20240417	2740	-16.42	20240801	1928	18.78	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
150	20240805	120251	57	100.00	KOSPI		건설업	N	N	N	N		N	2310	-130	5	-5.33	229828650	98076	38.83	2445	2465	2310	3170	1710	2440	2343.36	1.75	0	33315	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	875	3.53	0.24	12	0.26	655.00	9721.00	2740	20240801	-15.69	1928	20240417	19.81	2740	-15.69	20240801	1928	19.81	20240417	2740	-15.69	20240801	1928	19.81	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
151	20240805	110256	57	100.00	KOSPI		건설업	N	N	N	N		N	2325	-115	5	-4.71	192492785	81984	32.46	2445	2465	2320	3170	1710	2440	2347.91	1.75	0	25577	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	880	3.55	0.24	12	0.22	655.00	9721.00	2740	20240801	-15.15	1928	20240417	20.59	2740	-15.15	20240801	1928	20.59	20240417	2740	-15.15	20240801	1928	20.59	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
152	20240805	100252	57	100.00	KOSPI		건설업	N	N	N	N		N	2360	-80	5	-3.28	107119805	45391	17.97	2445	2465	2320	3170	1710	2440	2359.91	1.75	0	6892	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	893	3.60	0.24	12	0.12	655.00	9721.00	2740	20240801	-13.87	1928	20240417	22.41	2740	-13.87	20240801	1928	22.41	20240417	2740	-13.87	20240801	1928	22.41	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
153	20240805	090249	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-40	5	-1.64	22083545	9089	3.60	2445	2465	2390	3170	1710	2440	2429.68	1.75	0	-3673	2673	2556	2498	2381	2323	2527	2352	1944	730	5000	1750	5	1	37858601	909	3.66	0.25	12	0.02	655.00	9721.00	2740	20240801	-12.41	1928	20240417	24.48	2740	-12.41	20240801	1928	24.48	20240417	2740	-12.41	20240801	1928	24.48	20240417	0.00	N	014790	5000	1943 억		663924	N	N	23	N	00	N
154	20240802	160246	57	100.00	KOSPI		건설업	N	N	N	N		N	2440	-155	5	-5.97	628341525	252565	166.69	2615	2615	2440	3370	1820	2595	2487.83	1.63	0	52294	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	924	3.73	0.25	12	0.67	655.00	9721.00	2740	20240801	-10.95	1928	20240417	26.56	2740	-10.95	20240801	1928	26.56	20240417	2740	-10.95	20240801	1928	26.56	20240417	0.00	N	014790	5000	1943 억		616894	N	N	23	N	00	N
155	20240802	150245	57	100.00	KOSPI		건설업	N	N	N	N		N	2460	-135	5	-5.20	590264970	237110	156.49	2615	2615	2440	3370	1820	2595	2489.40	1.63	0	55445	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	931	3.76	0.25	12	0.63	655.00	9721.00	2740	20240801	-10.22	1928	20240417	27.59	2740	-10.22	20240801	1928	27.59	20240417	2740	-10.22	20240801	1928	27.59	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
156	20240802	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-105	5	-4.05	574945675	230881	152.38	2615	2615	2440	3370	1820	2595	2490.21	1.63	0	56181	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	943	3.80	0.26	12	0.61	655.00	9721.00	2740	20240801	-9.12	1928	20240417	29.15	2740	-9.12	20240801	1928	29.15	20240417	2740	-9.12	20240801	1928	29.15	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
157	20240802	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-105	5	-4.05	449080705	179600	118.53	2615	2615	2445	3370	1820	2595	2500.43	1.63	0	43673	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	943	3.80	0.26	12	0.47	655.00	9721.00	2740	20240801	-9.12	1928	20240417	29.15	2740	-9.12	20240801	1928	29.15	20240417	2740	-9.12	20240801	1928	29.15	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
158	20240802	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	2455	-140	5	-5.39	429225840	171585	113.24	2615	2615	2445	3370	1820	2595	2501.52	1.63	0	45318	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	929	3.75	0.25	12	0.45	655.00	9721.00	2740	20240801	-10.40	1928	20240417	27.33	2740	-10.40	20240801	1928	27.33	20240417	2740	-10.40	20240801	1928	27.33	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
159	20240802	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	2490	-105	5	-4.05	341988735	136203	89.89	2615	2615	2480	3370	1820	2595	2510.86	1.63	0	39642	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	943	3.80	0.26	12	0.36	655.00	9721.00	2740	20240801	-9.12	1928	20240417	29.15	2740	-9.12	20240801	1928	29.15	20240417	2740	-9.12	20240801	1928	29.15	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
160	20240802	100246	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	-55	5	-2.12	108114980	42702	28.18	2615	2615	2500	3370	1820	2595	2531.81	1.63	0	7301	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	962	3.88	0.26	12	0.11	655.00	9721.00	2740	20240801	-7.30	1928	20240417	31.74	2740	-7.30	20240801	1928	31.74	20240417	2740	-7.30	20240801	1928	31.74	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
161	20240802	090250	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	-5	5	-0.19	5056100	1936	1.28	2615	2615	2590	3370	1820	2595	2611.87	1.63	0	-633	2791	2692	2641	2542	2491	2667	2517	1944	775	5000	1860	5	1	37858601	981	3.95	0.27	12	0.01	655.00	9721.00	2740	20240801	-5.47	1928	20240417	34.34	2740	-5.47	20240801	1928	34.34	20240417	2740	-5.47	20240801	1928	34.34	20240417	0.00	N	014790	5000	1943 억		616894	N	N	51	N	00	N
162	20240801	160246	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2595	-115	5	-4.24	395981990	150663	45.00	2740	2740	2590	3520	1900	2710	2627.79	1.77	0	-51878	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	982	3.96	0.27	12	0.40	655.00	9721.00	2740	20240801	-5.29	1928	20240417	34.60	2740	-5.29	20240801	1928	34.60	20240417	2740	-5.29	20240801	1928	34.60	20240417	0.00	N	014790	5000	1943 억		668734	N	N	51	N	00	N
163	20240801	150250	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2610	-100	5	-3.69	360692980	137122	40.96	2740	2740	2595	3520	1900	2710	2629.94	1.77	0	-45008	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	988	3.98	0.27	12	0.36	655.00	9721.00	2740	20240801	-4.74	1928	20240417	35.37	2740	-4.74	20240801	1928	35.37	20240417	2740	-4.74	20240801	1928	35.37	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
164	20240801	140252	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2620	-90	5	-3.32	272421360	103235	30.84	2740	2740	2610	3520	1900	2710	2638.24	1.77	0	-35624	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	992	4.00	0.27	12	0.27	655.00	9721.00	2740	20240801	-4.38	1928	20240417	35.89	2740	-4.38	20240801	1928	35.89	20240417	2740	-4.38	20240801	1928	35.89	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
165	20240801	130248	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2630	-80	5	-2.95	255257895	96691	28.88	2740	2740	2610	3520	1900	2710	2639.29	1.77	0	-31658	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	996	4.02	0.27	12	0.26	655.00	9721.00	2740	20240801	-4.01	1928	20240417	36.41	2740	-4.01	20240801	1928	36.41	20240417	2740	-4.01	20240801	1928	36.41	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
166	20240801	120248	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2620	-90	5	-3.32	221343105	83724	25.01	2740	2740	2610	3520	1900	2710	2643.02	1.77	0	-26951	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	992	4.00	0.27	12	0.22	655.00	9721.00	2740	20240801	-4.38	1928	20240417	35.89	2740	-4.38	20240801	1928	35.89	20240417	2740	-4.38	20240801	1928	35.89	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
167	20240801	110248	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2640	-70	5	-2.58	166617735	62848	18.77	2740	2740	2620	3520	1900	2710	2650.29	1.77	0	-19168	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	999	4.03	0.27	12	0.17	655.00	9721.00	2740	20240801	-3.65	1928	20240417	36.93	2740	-3.65	20240801	1928	36.93	20240417	2740	-3.65	20240801	1928	36.93	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
168	20240801	100248	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2645	-65	5	-2.40	130932080	49289	14.72	2740	2740	2620	3520	1900	2710	2655.45	1.77	0	-11031	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	1001	4.04	0.27	12	0.13	655.00	9721.00	2740	20240801	-3.47	1928	20240417	37.19	2740	-3.47	20240801	1928	37.19	20240417	2740	-3.47	20240801	1928	37.19	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N
169	20240801	090245	57	100.00	KOSPI	신고가	건설업	N	N	N	N		N	2690	-20	5	-0.74	24099290	8882	2.65	2740	2740	2675	3520	1900	2710	2713.63	1.77	0	-3671	2833	2771	2673	2611	2513	2802	2642	1944	810	5000	1950	5	1	37858601	1018	4.11	0.28	12	0.02	655.00	9721.00	2740	20240801	-1.82	1928	20240417	39.52	2740	-1.82	20240801	1928	39.52	20240417	2740	-1.82	20240801	1928	39.52	20240417	0.00	N	014790	5000	1943 억		668734	N	N	41	N	00	N