KissMeData/126720/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22400	900	2	4.19	1305032850	58830	190.30	21400	22650	21350	27950	15050	21500	22183.11	1.56	5689	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3200	6.56	0.64	12	0.41	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	1.76	N	126720	200	28 억	222317	N	N	13	N	N
3	20240731	150851	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22150	650	2	3.02	1262553850	56925	184.14	21400	22650	21350	27950	15050	21500	22179.25	1.56	5299	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3164	6.49	0.64	12	0.40	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	31600	-29.91	20240527	17730	24.93	20240119	31600	-29.91	20240527	17730	24.93	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
4	20240731	140850	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22100	600	2	2.79	1169423200	52716	170.52	21400	22650	21350	27950	15050	21500	22183.46	1.56	3252	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3157	6.47	0.64	12	0.37	3414.00	34768.00	31600	20240527	-30.06	17730	20240119	24.65	31600	-30.06	20240527	17730	24.65	20240119	31600	-30.06	20240527	17730	24.65	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
5	20240731	130847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22250	750	2	3.49	1025408200	46231	149.55	21400	22650	21350	27950	15050	21500	22180.10	1.56	4169	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3179	6.52	0.64	12	0.32	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
6	20240731	120847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	700	2	3.26	1009828700	45530	147.28	21400	22650	21350	27950	15050	21500	22179.41	1.56	4279	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3171	6.50	0.64	12	0.32	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
7	20240731	110849	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	500	2	2.33	892280000	40241	130.17	21400	22650	21350	27950	15050	21500	22173.41	1.56	4175	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3143	6.44	0.63	12	0.28	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
8	20240731	100847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	700	2	3.26	490648950	22219	71.87	21400	22450	21350	27950	15050	21500	22082.40	1.56	3587	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3171	6.50	0.64	12	0.16	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
9	20240731	090845	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	250	2	1.16	56002900	2593	8.39	21400	21800	21350	27950	15050	21500	21597.72	1.56	367	22100	21800	21500	21200	20900	21650	21050	29	6450	200	15910	50	1	14286000	3107	6.37	0.63	12	0.02	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.76	N	126720	200	28 억	222317	N	N	142	N	N
10	20240730	160824	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-300	5	-1.38	654645750	30577	112.41	21750	21800	21200	28300	15300	21800	21409.68	1.55	1550	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3071	6.30	0.62	12	0.21	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.78	N	126720	200	28 억	220967	N	N	142	N	N
11	20240730	150840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21550	-250	5	-1.15	621039700	29015	106.66	21750	21800	21200	28300	15300	21800	21404.02	1.55	1450	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3079	6.31	0.62	12	0.20	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	31600	-31.80	20240527	17730	21.55	20240119	31600	-31.80	20240527	17730	21.55	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
12	20240730	140831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-300	5	-1.38	553342150	25865	95.08	21750	21800	21200	28300	15300	21800	21393.39	1.55	808	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3071	6.30	0.62	12	0.18	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
13	20240730	130837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21350	-450	5	-2.06	489220300	22855	84.02	21750	21800	21200	28300	15300	21800	21405.31	1.55	66	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3050	6.25	0.61	12	0.16	3414.00	34768.00	31600	20240527	-32.44	17730	20240119	20.42	31600	-32.44	20240527	17730	20.42	20240119	31600	-32.44	20240527	17730	20.42	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
14	20240730	120828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21500	-300	5	-1.38	442212700	20653	75.92	21750	21800	21200	28300	15300	21800	21411.45	1.55	-67	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3071	6.30	0.62	12	0.14	3414.00	34768.00	31600	20240527	-31.96	17730	20240119	21.26	31600	-31.96	20240527	17730	21.26	20240119	31600	-31.96	20240527	17730	21.26	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
15	20240730	110836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-400	5	-1.83	397527500	18562	68.24	21750	21800	21200	28300	15300	21800	21416.10	1.55	-181	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3057	6.27	0.62	12	0.13	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
16	20240730	100840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-550	5	-2.52	332227150	15508	57.01	21750	21800	21200	28300	15300	21800	21422.83	1.55	-676	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3036	6.22	0.61	12	0.11	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
17	20240730	090844	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-50	5	-0.23	21629600	996	3.66	21750	21800	21600	28300	15300	21800	21716.04	1.55	-443	22433	22116	21833	21516	21233	21975	21375	29	6500	200	16130	50	1	14286000	3107	6.37	0.63	12	0.01	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.78	N	126720	200	28 억	220967	N	N	0	N	N
18	20240729	160824	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	100	2	0.46	591184200	27201	94.03	21950	22150	21550	28200	15200	21700	21733.33	1.57	-2729	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3114	6.39	0.63	12	0.19	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
19	20240729	150837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	100	2	0.46	557103000	25637	88.63	21950	22150	21550	28200	15200	21700	21730.43	1.57	-2693	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3114	6.39	0.63	12	0.18	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
20	20240729	140842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	150	2	0.69	518880950	23882	82.56	21950	22150	21550	28200	15200	21700	21726.86	1.57	-2741	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3121	6.40	0.63	12	0.17	3414.00	34768.00	31600	20240527	-30.85	17730	20240119	23.24	31600	-30.85	20240527	17730	23.24	20240119	31600	-30.85	20240527	17730	23.24	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
21	20240729	130843	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21850	150	2	0.69	439765750	20283	70.12	21950	21950	21550	28200	15200	21700	21681.49	1.57	-1807	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3121	6.40	0.63	12	0.14	3414.00	34768.00	31600	20240527	-30.85	17730	20240119	23.24	31600	-30.85	20240527	17730	23.24	20240119	31600	-30.85	20240527	17730	23.24	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
22	20240729	120839	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	100	2	0.46	419752550	19367	66.95	21950	21950	21550	28200	15200	21700	21673.60	1.57	-1455	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3114	6.39	0.63	12	0.14	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
23	20240729	110830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-100	5	-0.46	350213650	16163	55.88	21950	21950	21550	28200	15200	21700	21667.61	1.57	-1935	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3086	6.33	0.62	12	0.11	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
24	20240729	100829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21700	0	3	0.00	280860750	12960	44.80	21950	21950	21550	28200	15200	21700	21671.35	1.57	-1758	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3100	6.36	0.62	12	0.09	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
25	20240729	090829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-50	5	-0.23	75977300	3486	12.05	21950	21950	21650	28200	15200	21700	21794.98	1.57	-3057	22466	22082	21616	21232	20766	22275	21425	29	6500	200	16050	50	1	14286000	3093	6.34	0.62	12	0.02	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.86	N	126720	200	28 억	223900	N	N	0	N	N
26	20240726	160816	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21700	300	2	1.40	626450100	28870	53.14	21150	22000	21150	27800	15000	21400	21699.00	1.57	-846	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3100	6.36	0.62	12	0.20	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
27	20240726	150824	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	350	2	1.64	572463850	26386	48.57	21150	22000	21150	27800	15000	21400	21695.74	1.57	-884	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3107	6.37	0.63	12	0.18	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
28	20240726	140825	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21700	300	2	1.40	512595500	23630	43.49	21150	22000	21150	27800	15000	21400	21692.57	1.57	-646	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3100	6.36	0.62	12	0.17	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
29	20240726	130826	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	600	2	2.80	475176000	21911	40.33	21150	22000	21150	27800	15000	21400	21686.64	1.57	-472	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3143	6.44	0.63	12	0.15	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
30	20240726	120827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21950	550	2	2.57	400831750	18514	34.08	21150	21950	21150	27800	15000	21400	21650.20	1.57	-299	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3136	6.43	0.63	12	0.13	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
31	20240726	110829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	400	2	1.87	261324750	12135	22.34	21150	21800	21150	27800	15000	21400	21534.80	1.57	-358	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3114	6.39	0.63	12	0.08	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
32	20240726	100824	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21650	250	2	1.17	215774100	10036	18.47	21150	21800	21150	27800	15000	21400	21500.01	1.57	-455	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3093	6.34	0.62	12	0.07	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
33	20240726	090819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21300	-100	5	-0.47	62509100	2941	5.41	21150	21400	21150	27800	15000	21400	21254.37	1.57	899	21866	21632	21316	21082	20766	21750	21200	29	6400	200	15830	50	1	14286000	3043	6.24	0.61	12	0.02	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.86	N	126720	200	28 억	224545	N	N	3	N	N
34	20240725	160820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-200	5	-0.93	1147896750	54043	192.86	21250	21550	21000	28050	15150	21600	21240.43	1.53	6878	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3057	6.27	0.62	12	0.38	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.88	N	126720	200	28 억	218312	N	N	3	N	N
35	20240725	150830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21250	-350	5	-1.62	1096754150	51642	184.29	21250	21550	21000	28050	15150	21600	21237.64	1.53	6333	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3036	6.22	0.61	12	0.36	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	31600	-32.75	20240527	17730	19.85	20240119	31600	-32.75	20240527	17730	19.85	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
36	20240725	140829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21300	-300	5	-1.39	1012872700	47698	170.22	21250	21550	21000	28050	15150	21600	21235.12	1.53	4894	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3043	6.24	0.61	12	0.33	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	31600	-32.59	20240527	17730	20.14	20240119	31600	-32.59	20240527	17730	20.14	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
37	20240725	130822	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21200	-400	5	-1.85	933969800	43997	157.01	21250	21550	21000	28050	15150	21600	21228.03	1.53	3264	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3029	6.21	0.61	12	0.31	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	31600	-32.91	20240527	17730	19.57	20240119	31600	-32.91	20240527	17730	19.57	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
38	20240725	120828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21150	-450	5	-2.08	861524800	40584	144.83	21250	21550	21000	28050	15150	21600	21228.19	1.53	1896	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3021	6.20	0.61	12	0.28	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
39	20240725	110823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21150	-450	5	-2.08	786263150	37021	132.11	21250	21550	21000	28050	15150	21600	21238.30	1.53	43	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3021	6.20	0.61	12	0.26	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	31600	-33.07	20240527	17730	19.29	20240119	31600	-33.07	20240527	17730	19.29	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
40	20240725	100820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21100	-500	5	-2.31	609354600	28625	102.15	21250	21550	21100	28050	15150	21600	21287.50	1.53	-1503	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3014	6.18	0.61	12	0.20	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	31600	-33.23	20240527	17730	19.01	20240119	31600	-33.23	20240527	17730	19.01	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
41	20240725	090818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21400	-200	5	-0.93	174680000	8192	29.23	21250	21550	21250	28050	15150	21600	21323.24	1.53	3433	22100	21850	21700	21450	21300	21800	21400	29	6450	200	15980	50	1	14286000	3057	6.27	0.62	12	0.06	3414.00	34768.00	31600	20240527	-32.28	17730	20240119	20.70	31600	-32.28	20240527	17730	20.70	20240119	31600	-32.28	20240527	17730	20.70	20240119	1.88	N	126720	200	28 억	218312	N	N	728	N	N
42	20240724	160815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-200	5	-0.92	595027550	27406	48.07	21600	21950	21550	28300	15300	21800	21711.60	1.51	3167	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3086	6.33	0.62	12	0.19	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.93	N	126720	200	28 억	215272	N	N	728	N	N
43	20240724	150828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21600	-200	5	-0.92	554810350	25544	44.81	21600	21950	21550	28300	15300	21800	21719.79	1.51	2624	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3086	6.33	0.62	12	0.18	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	31600	-31.65	20240527	17730	21.83	20240119	31600	-31.65	20240527	17730	21.83	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
44	20240724	140823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21700	-100	5	-0.46	433482500	19933	34.97	21600	21950	21600	28300	15300	21800	21746.98	1.51	1738	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3100	6.36	0.62	12	0.14	3414.00	34768.00	31600	20240527	-31.33	17730	20240119	22.39	31600	-31.33	20240527	17730	22.39	20240119	31600	-31.33	20240527	17730	22.39	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
45	20240724	130827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-50	5	-0.23	390636700	17953	31.49	21600	21950	21600	28300	15300	21800	21758.85	1.51	1564	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3107	6.37	0.63	12	0.13	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
46	20240724	120826	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	0	3	0.00	298284900	13694	24.02	21600	21950	21600	28300	15300	21800	21782.16	1.51	998	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3114	6.39	0.63	12	0.10	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
47	20240724	110823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-50	5	-0.23	235273000	10788	18.92	21600	21950	21600	28300	15300	21800	21808.77	1.51	-186	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3107	6.37	0.63	12	0.08	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
48	20240724	100847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21950	150	2	0.69	161029250	7383	12.95	21600	21950	21600	28300	15300	21800	21810.82	1.51	-101	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3136	6.43	0.63	12	0.05	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
49	20240724	090815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	0	3	0.00	31481400	1456	2.55	21600	21800	21600	28300	15300	21800	21621.84	1.51	159	22500	22150	21850	21500	21200	22125	21475	29	6500	200	16130	50	1	14286000	3114	6.39	0.63	12	0.01	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	1.93	N	126720	200	28 억	215272	N	N	159	N	N
50	20240723	160812	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21800	-150	5	-0.68	1228834600	56446	101.83	21800	22200	21550	28500	15400	21950	21770.09	1.45	7974	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3114	6.39	0.63	12	0.40	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	31600	-31.01	20240527	17730	22.96	20240119	31600	-31.01	20240527	17730	22.96	20240119	2.01	N	126720	200	28 억	207120	N	N	159	N	N
51	20240723	150829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21900	-50	5	-0.23	1135120400	52162	94.10	21800	22200	21550	28500	15400	21950	21761.44	1.45	8756	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3129	6.41	0.63	12	0.37	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
52	20240723	140815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-200	5	-0.91	969774550	44577	80.41	21800	22200	21550	28500	15400	21950	21755.04	1.45	8256	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3107	6.37	0.63	12	0.31	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
53	20240723	130810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21750	-200	5	-0.91	931807350	42833	77.27	21800	22200	21550	28500	15400	21950	21754.43	1.45	7641	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3107	6.37	0.63	12	0.30	3414.00	34768.00	31600	20240527	-31.17	17730	20240119	22.67	31600	-31.17	20240527	17730	22.67	20240119	31600	-31.17	20240527	17730	22.67	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
54	20240723	120817	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-300	5	-1.37	782283650	35911	64.78	21800	22200	21600	28500	15400	21950	21783.96	1.45	7052	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3093	6.34	0.62	12	0.25	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
55	20240723	110819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21650	-300	5	-1.37	696146000	31928	57.60	21800	22200	21600	28500	15400	21950	21803.62	1.45	6883	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3093	6.34	0.62	12	0.22	3414.00	34768.00	31600	20240527	-31.49	17730	20240119	22.11	31600	-31.49	20240527	17730	22.11	20240119	31600	-31.49	20240527	17730	22.11	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
56	20240723	100814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21900	-50	5	-0.23	529077050	24245	43.74	21800	22200	21700	28500	15400	21950	21822.11	1.45	5719	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3129	6.41	0.63	12	0.17	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	31600	-30.70	20240527	17730	23.52	20240119	31600	-30.70	20240527	17730	23.52	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
57	20240723	090821	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	50	2	0.23	43957000	2011	3.63	21800	22200	21750	28500	15400	21950	21858.28	1.45	194	22883	22416	22133	21666	21383	22275	21525	29	6550	200	16240	50	1	14286000	3143	6.44	0.63	12	0.01	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	2.01	N	126720	200	28 억	207120	N	N	83	N	N
58	20240722	160808	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	21950	-650	5	-2.88	1226791000	55324	74.36	22500	22600	21850	29350	15850	22600	22174.80	1.38	8675	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3136	6.43	0.63	12	0.39	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	2.05	N	126720	200	28 억	197441	N	N	83	N	N
59	20240722	150814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-600	5	-2.65	1092794650	49227	66.17	22500	22600	21850	29350	15850	22600	22198.89	1.38	8179	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3143	6.44	0.63	12	0.34	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
60	20240722	140819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-400	5	-1.77	850752500	38262	51.43	22500	22600	21850	29350	15850	22600	22234.68	1.38	4200	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3171	6.50	0.64	12	0.27	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
61	20240722	130816	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-400	5	-1.77	765258950	34401	46.24	22500	22600	21850	29350	15850	22600	22245.00	1.38	3402	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3171	6.50	0.64	12	0.24	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
62	20240722	120814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22350	-250	5	-1.11	679602200	30544	41.05	22500	22600	21850	29350	15850	22600	22249.65	1.38	2758	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3193	6.55	0.64	12	0.21	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	31600	-29.27	20240527	17730	26.06	20240119	31600	-29.27	20240527	17730	26.06	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
63	20240722	110811	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22000	-600	5	-2.65	574048150	25776	34.65	22500	22600	21850	29350	15850	22600	22270.33	1.38	1544	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3143	6.44	0.63	12	0.18	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	31600	-30.38	20240527	17730	24.08	20240119	31600	-30.38	20240527	17730	24.08	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
64	20240722	100815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22200	-400	5	-1.77	439617400	19714	26.50	22500	22600	21850	29350	15850	22600	22299.38	1.38	1347	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3171	6.50	0.64	12	0.14	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	31600	-29.75	20240527	17730	25.21	20240119	31600	-29.75	20240527	17730	25.21	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
65	20240722	090815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-50	5	-0.22	39663400	1764	2.37	22500	22550	22400	29350	15850	22600	22483.27	1.38	-413	23500	23050	22700	22250	21900	22875	22075	29	6750	200	16720	50	1	14286000	3221	6.61	0.65	12	0.01	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	2.05	N	126720	200	28 억	197441	N	N	11	N	N
66	20240719	160753	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22600	-250	5	-1.09	1661255150	73281	11.23	22900	23150	22350	29700	16000	22850	22669.66	1.34	5358	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3229	6.62	0.65	12	0.51	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	2.05	N	126720	200	28 억	191035	N	N	11	N	N
67	20240719	150801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22700	-150	5	-0.66	1494983750	65893	10.10	22900	23150	22350	29700	16000	22850	22688.05	1.34	4564	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3243	6.65	0.65	12	0.46	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
68	20240719	140805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23000	150	2	0.66	1352377850	59626	9.14	22900	23150	22350	29700	16000	22850	22681.01	1.34	5968	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3286	6.74	0.66	12	0.42	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
69	20240719	130755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-300	5	-1.31	1102463000	48628	7.45	22900	23150	22350	29700	16000	22850	22671.36	1.34	2642	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3221	6.61	0.65	12	0.34	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
70	20240719	120755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22550	-300	5	-1.31	901404150	39679	6.08	22900	23150	22400	29700	16000	22850	22717.41	1.34	1497	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3221	6.61	0.65	12	0.28	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
71	20240719	110803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22750	-100	5	-0.44	829411250	36490	5.59	22900	23150	22400	29700	16000	22850	22729.82	1.34	1441	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3250	6.66	0.65	12	0.26	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
72	20240719	100716	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22750	-100	5	-0.44	694648850	30547	4.68	22900	23150	22400	29700	16000	22850	22740.33	1.34	3395	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3250	6.66	0.65	12	0.21	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
73	20240719	090809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22500	-350	5	-1.53	206560900	9134	1.40	22900	22950	22400	29700	16000	22850	22614.51	1.34	1617	28650	25750	23900	21000	19150	24825	20075	29	6850	200	16900	50	1	14286000	3214	6.59	0.65	12	0.06	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	2.05	N	126720	200	28 억	191035	N	N	0	N	N
74	20240718	160748	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22850	-1300	5	-5.38	15717893950	651262	1429.99	25850	26800	22050	31350	16950	24150	24134.92	1.83	-76784	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3264	6.69	0.66	12	4.56	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	31600	-27.69	20240527	17730	28.88	20240119	31600	-27.69	20240527	17730	28.88	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
75	20240718	150756	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22750	-1400	5	-5.80	15592760850	645772	1417.94	25850	26800	22050	31350	16950	24150	24145.91	1.83	-76900	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3250	6.66	0.65	12	4.52	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	31600	-28.01	20240527	17730	28.31	20240119	31600	-28.01	20240527	17730	28.31	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
76	20240718	140750	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22400	-1750	5	-7.25	14521850800	599122	1315.51	25850	26800	22050	31350	16950	24150	24238.77	1.83	-70730	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3200	6.56	0.64	12	4.19	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
77	20240718	130751	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22250	-1900	5	-7.87	13704315200	562407	1234.89	25850	26800	22200	31350	16950	24150	24367.81	1.83	-74344	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3179	6.52	0.64	12	3.94	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	31600	-29.59	20240527	17730	25.49	20240119	31600	-29.59	20240527	17730	25.49	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
78	20240718	120752	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22700	-1450	5	-6.00	12231141850	496847	1090.94	25850	26800	22600	31350	16950	24150	24618.87	1.83	-76485	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3243	6.65	0.65	12	3.48	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
79	20240718	110756	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23200	-950	5	-3.93	10621697450	426443	936.35	25850	26800	23100	31350	16950	24150	24910.20	1.83	-70232	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3314	6.80	0.67	12	2.99	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
80	20240718	100758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23500	-650	5	-2.69	9203990850	365634	802.83	25850	26800	23300	31350	16950	24150	25176.70	1.83	-44636	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3357	6.88	0.68	12	2.56	3414.00	34768.00	31600	20240527	-25.63	17730	20240119	32.54	31600	-25.63	20240527	17730	32.54	20240119	31600	-25.63	20240527	17730	32.54	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
81	20240718	090758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	800	2	3.31	4619339050	178202	391.28	25850	26800	24950	31350	16950	24150	25936.23	1.83	-18773	25650	24900	24450	23700	23250	24750	23550	29	7200	200	17870	50	1	14286000	3564	7.31	0.72	12	1.25	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.11	N	126720	200	28 억	261752	N	N	7	N	N
82	20240717	160830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24150	-250	5	-1.02	1107609350	45139	78.75	24150	25200	24000	31700	17100	24400	24538.37	1.82	625	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3450	7.07	0.69	12	0.32	3414.00	34768.00	31600	20240527	-23.58	17730	20240119	36.21	31600	-23.58	20240527	17730	36.21	20240119	31600	-23.58	20240527	17730	36.21	20240119	2.12	N	126720	200	28 억	260577	N	N	7	N	N
83	20240717	150835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24150	-250	5	-1.02	1076787600	43861	76.52	24150	25200	24000	31700	17100	24400	24550.00	1.82	560	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3450	7.07	0.69	12	0.31	3414.00	34768.00	31600	20240527	-23.58	17730	20240119	36.21	31600	-23.58	20240527	17730	36.21	20240119	31600	-23.58	20240527	17730	36.21	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
84	20240717	140831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24250	-150	5	-0.61	853521750	34617	60.39	24150	25200	24150	31700	17100	24400	24656.14	1.82	1725	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3464	7.10	0.70	12	0.24	3414.00	34768.00	31600	20240527	-23.26	17730	20240119	36.77	31600	-23.26	20240527	17730	36.77	20240119	31600	-23.26	20240527	17730	36.77	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
85	20240717	130830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24350	-50	5	-0.20	798555700	32350	56.44	24150	25200	24150	31700	17100	24400	24684.87	1.82	1905	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3479	7.13	0.70	12	0.23	3414.00	34768.00	31600	20240527	-22.94	17730	20240119	37.34	31600	-22.94	20240527	17730	37.34	20240119	31600	-22.94	20240527	17730	37.34	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
86	20240717	120832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24350	-50	5	-0.20	740243250	29946	52.25	24150	25200	24150	31700	17100	24400	24719.27	1.82	1364	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3479	7.13	0.70	12	0.21	3414.00	34768.00	31600	20240527	-22.94	17730	20240119	37.34	31600	-22.94	20240527	17730	37.34	20240119	31600	-22.94	20240527	17730	37.34	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
87	20240717	110831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	450	2	1.84	612000350	24705	43.10	24150	25200	24150	31700	17100	24400	24772.33	1.82	1603	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3550	7.28	0.71	12	0.17	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
88	20240717	100830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	300	2	1.23	410245350	16568	28.91	24150	25200	24150	31700	17100	24400	24761.31	1.82	-748	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3529	7.23	0.71	12	0.12	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
89	20240717	090653	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24600	200	2	0.82	73618850	3019	5.27	24150	24600	24150	31700	17100	24400	24385.18	1.82	1935	25800	25100	24400	23700	23000	24750	23350	29	7300	200	18050	50	1	14286000	3514	7.21	0.71	12	0.02	3414.00	34768.00	31600	20240527	-22.15	17730	20240119	38.75	31600	-22.15	20240527	17730	38.75	20240119	31600	-22.15	20240527	17730	38.75	20240119	2.12	N	126720	200	28 억	260577	N	N	91	N	N
90	20240716	160832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-350	5	-1.41	1360980250	56289	89.86	25000	25100	23700	32150	17350	24750	24178.44	1.96	-17138	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3486	7.15	0.70	12	0.39	3414.00	34768.00	31600	20240527	-22.78	17730	20240119	37.62	31600	-22.78	20240527	17730	37.62	20240119	31600	-22.78	20240527	17730	37.62	20240119	2.12	N	126720	200	28 억	279856	N	N	91	N	N
91	20240716	150841	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	-650	5	-2.63	1272886450	52665	84.07	25000	25100	23700	32150	17350	24750	24169.49	1.96	-17392	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3443	7.06	0.69	12	0.37	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
92	20240716	140838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24200	-550	5	-2.22	1003016300	41562	66.35	25000	25100	23700	32150	17350	24750	24133.01	1.96	-13745	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3457	7.09	0.70	12	0.29	3414.00	34768.00	31600	20240527	-23.42	17730	20240119	36.49	31600	-23.42	20240527	17730	36.49	20240119	31600	-23.42	20240527	17730	36.49	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
93	20240716	130838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24200	-550	5	-2.22	858162050	35583	56.80	25000	25100	23700	32150	17350	24750	24117.19	1.96	-10324	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3457	7.09	0.70	12	0.25	3414.00	34768.00	31600	20240527	-23.42	17730	20240119	36.49	31600	-23.42	20240527	17730	36.49	20240119	31600	-23.42	20240527	17730	36.49	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
94	20240716	120836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	-750	5	-3.03	808623250	33525	53.52	25000	25100	23700	32150	17350	24750	24120.01	1.96	-9439	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3429	7.03	0.69	12	0.23	3414.00	34768.00	31600	20240527	-24.05	17730	20240119	35.36	31600	-24.05	20240527	17730	35.36	20240119	31600	-24.05	20240527	17730	35.36	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
95	20240716	110836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	-750	5	-3.03	723502400	29975	47.85	25000	25100	23700	32150	17350	24750	24136.86	1.96	-7131	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3429	7.03	0.69	12	0.21	3414.00	34768.00	31600	20240527	-24.05	17730	20240119	35.36	31600	-24.05	20240527	17730	35.36	20240119	31600	-24.05	20240527	17730	35.36	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
96	20240716	100838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	-1000	5	-4.04	619719700	25622	40.90	25000	25100	23700	32150	17350	24750	24187.02	1.96	-6957	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3393	6.96	0.68	12	0.18	3414.00	34768.00	31600	20240527	-24.84	17730	20240119	33.95	31600	-24.84	20240527	17730	33.95	20240119	31600	-24.84	20240527	17730	33.95	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
97	20240716	090836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24550	-200	5	-0.81	158722450	6445	10.29	25000	25100	24300	32150	17350	24750	24627.22	1.96	-2660	25650	25200	24700	24250	23750	25425	24475	29	7400	200	18310	50	1	14286000	3507	7.19	0.71	12	0.05	3414.00	34768.00	31600	20240527	-22.31	17730	20240119	38.47	31600	-22.31	20240527	17730	38.47	20240119	31600	-22.31	20240527	17730	38.47	20240119	2.12	N	126720	200	28 억	279856	N	N	49	N	N
98	20240715	160823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	700	2	2.91	1539771550	62146	175.00	24300	25150	24200	31250	16850	24050	24776.69	1.91	4787	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3536	7.25	0.71	12	0.44	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.08	N	126720	200	28 억	273465	N	N	49	N	N
99	20240715	150829	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	800	2	3.33	1472480500	59428	167.35	24300	25150	24200	31250	16850	24050	24777.55	1.91	3980	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3550	7.28	0.71	12	0.42	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
100	20240715	140827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	900	2	3.74	1224068400	49431	139.20	24300	25150	24200	31250	16850	24050	24763.17	1.91	5323	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3564	7.31	0.72	12	0.35	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
101	20240715	130828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	850	2	3.53	865613850	35084	98.80	24300	25000	24200	31250	16850	24050	24672.61	1.91	2254	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3557	7.29	0.72	12	0.25	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
102	20240715	120827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	700	2	2.91	803699600	32585	91.76	24300	25000	24200	31250	16850	24050	24664.71	1.91	1512	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3536	7.25	0.71	12	0.23	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
103	20240715	110827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24550	500	2	2.08	728818350	29548	83.21	24300	25000	24200	31250	16850	24050	24665.57	1.91	1399	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3507	7.19	0.71	12	0.21	3414.00	34768.00	31600	20240527	-22.31	17730	20240119	38.47	31600	-22.31	20240527	17730	38.47	20240119	31600	-22.31	20240527	17730	38.47	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
104	20240715	100827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	800	2	3.33	588231700	23837	67.13	24300	25000	24200	31250	16850	24050	24677.25	1.91	1829	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3550	7.28	0.71	12	0.17	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
105	20240715	090828	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24600	550	2	2.29	249832600	10173	28.65	24300	24750	24200	31250	16850	24050	24558.40	1.91	178	24850	24450	24150	23750	23450	24300	23600	29	7200	200	17790	50	1	14286000	3514	7.21	0.71	12	0.07	3414.00	34768.00	31600	20240527	-22.15	17730	20240119	38.75	31600	-22.15	20240527	17730	38.75	20240119	31600	-22.15	20240527	17730	38.75	20240119	2.08	N	126720	200	28 억	273465	N	N	19	N	N
106	20240712	160820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24050	-350	5	-1.43	841139050	34920	72.11	24450	24550	23850	31700	17100	24400	24087.62	1.88	3228	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3436	7.04	0.69	12	0.24	3414.00	34768.00	31600	20240527	-23.89	17730	20240119	35.65	31600	-23.89	20240527	17730	35.65	20240119	31600	-23.89	20240527	17730	35.65	20240119	2.09	N	126720	200	28 억	268781	N	N	19	N	N
107	20240712	150827	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24250	-150	5	-0.61	776911350	32254	66.60	24450	24550	23850	31700	17100	24400	24087.29	1.88	3327	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3464	7.10	0.70	12	0.23	3414.00	34768.00	31600	20240527	-23.26	17730	20240119	36.77	31600	-23.26	20240527	17730	36.77	20240119	31600	-23.26	20240527	17730	36.77	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
108	20240712	140830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24200	-200	5	-0.82	730126850	30317	62.60	24450	24550	23850	31700	17100	24400	24083.08	1.88	2882	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3457	7.09	0.70	12	0.21	3414.00	34768.00	31600	20240527	-23.42	17730	20240119	36.49	31600	-23.42	20240527	17730	36.49	20240119	31600	-23.42	20240527	17730	36.49	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
109	20240712	130823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24300	-100	5	-0.41	687489900	28562	58.98	24450	24550	23850	31700	17100	24400	24070.09	1.88	2879	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3471	7.12	0.70	12	0.20	3414.00	34768.00	31600	20240527	-23.10	17730	20240119	37.06	31600	-23.10	20240527	17730	37.06	20240119	31600	-23.10	20240527	17730	37.06	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
110	20240712	120826	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	-300	5	-1.23	602997400	25097	51.82	24450	24450	23850	31700	17100	24400	24026.67	1.88	3566	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3443	7.06	0.69	12	0.18	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
111	20240712	110822	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	-300	5	-1.23	483163750	20125	41.56	24450	24450	23850	31700	17100	24400	24008.14	1.88	1916	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3443	7.06	0.69	12	0.14	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
112	20240712	100825	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	-400	5	-1.64	359629700	14977	30.93	24450	24450	23850	31700	17100	24400	24012.13	1.88	761	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3429	7.03	0.69	12	0.10	3414.00	34768.00	31600	20240527	-24.05	17730	20240119	35.36	31600	-24.05	20240527	17730	35.36	20240119	31600	-24.05	20240527	17730	35.36	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
113	20240712	090821	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	0	3	0.00	20247050	834	1.72	24450	24450	24200	31700	17100	24400	24277.04	1.88	111	25166	24782	24416	24032	23666	24600	23850	29	7300	200	18050	50	1	14286000	3486	7.15	0.70	12	0.01	3414.00	34768.00	31600	20240527	-22.78	17730	20240119	37.62	31600	-22.78	20240527	17730	37.62	20240119	31600	-22.78	20240527	17730	37.62	20240119	2.09	N	126720	200	28 억	268781	N	N	8	N	N
114	20240711	160818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-350	5	-1.41	1175429000	48180	76.84	24750	24800	24050	32150	17350	24750	24396.62	1.92	-5943	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3486	7.15	0.70	12	0.34	3414.00	34768.00	31600	20240527	-22.78	17730	20240119	37.62	31600	-22.78	20240527	17730	37.62	20240119	31600	-22.78	20240527	17730	37.62	20240119	2.09	N	126720	200	28 억	274474	N	N	8	N	N
115	20240711	150824	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24550	-200	5	-0.81	1077407500	44171	70.45	24750	24800	24050	32150	17350	24750	24391.74	1.92	-5479	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3507	7.19	0.71	12	0.31	3414.00	34768.00	31600	20240527	-22.31	17730	20240119	38.47	31600	-22.31	20240527	17730	38.47	20240119	31600	-22.31	20240527	17730	38.47	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
116	20240711	140823	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	-650	5	-2.63	681385450	27930	44.55	24750	24800	24100	32150	17350	24750	24396.19	1.92	-3407	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3443	7.06	0.69	12	0.20	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
117	20240711	130822	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24250	-500	5	-2.02	535225650	21879	34.90	24750	24800	24250	32150	17350	24750	24462.99	1.92	-1978	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3464	7.10	0.70	12	0.15	3414.00	34768.00	31600	20240527	-23.26	17730	20240119	36.77	31600	-23.26	20240527	17730	36.77	20240119	31600	-23.26	20240527	17730	36.77	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
118	20240711	120821	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	-300	5	-1.21	472901050	19316	30.81	24750	24800	24300	32150	17350	24750	24482.35	1.92	-1274	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3493	7.16	0.70	12	0.14	3414.00	34768.00	31600	20240527	-22.63	17730	20240119	37.90	31600	-22.63	20240527	17730	37.90	20240119	31600	-22.63	20240527	17730	37.90	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
119	20240711	110819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-350	5	-1.41	450983600	18416	29.37	24750	24800	24300	32150	17350	24750	24488.68	1.92	-915	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3486	7.15	0.70	12	0.13	3414.00	34768.00	31600	20240527	-22.78	17730	20240119	37.62	31600	-22.78	20240527	17730	37.62	20240119	31600	-22.78	20240527	17730	37.62	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
120	20240711	100820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	-300	5	-1.21	352820400	14388	22.95	24750	24800	24300	32150	17350	24750	24521.85	1.92	-596	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3493	7.16	0.70	12	0.10	3414.00	34768.00	31600	20240527	-22.63	17730	20240119	37.90	31600	-22.63	20240527	17730	37.90	20240119	31600	-22.63	20240527	17730	37.90	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
121	20240711	090818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	-50	5	-0.20	50832550	2066	3.30	24750	24800	24300	32150	17350	24750	24604.33	1.92	-122	25816	25282	24766	24232	23716	25025	23975	29	7400	200	18310	50	1	14286000	3529	7.23	0.71	12	0.01	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.09	N	126720	200	28 억	274474	N	N	0	N	N
122	20240710	160817	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-200	5	-0.80	1535322400	62278	46.57	25300	25300	24250	32400	17500	24950	24652.69	2.04	-17563	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3536	7.25	0.71	12	0.44	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
123	20240710	150819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	-250	5	-1.00	1479496100	60019	44.88	25300	25300	24250	32400	17500	24950	24650.46	2.04	-17074	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3529	7.23	0.71	12	0.42	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
124	20240710	140817	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-200	5	-0.80	1220822700	49589	37.08	25300	25300	24250	32400	17500	24950	24618.82	2.04	-14062	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3536	7.25	0.71	12	0.35	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
125	20240710	130818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24600	-350	5	-1.40	1079381300	43849	32.79	25300	25300	24250	32400	17500	24950	24615.87	2.04	-13303	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3514	7.21	0.71	12	0.31	3414.00	34768.00	31600	20240527	-22.15	17730	20240119	38.75	31600	-22.15	20240527	17730	38.75	20240119	31600	-22.15	20240527	17730	38.75	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
126	20240710	120816	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	-500	5	-2.00	988819450	40149	30.03	25300	25300	24250	32400	17500	24950	24628.74	2.04	-12833	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3493	7.16	0.70	12	0.28	3414.00	34768.00	31600	20240527	-22.63	17730	20240119	37.90	31600	-22.63	20240527	17730	37.90	20240119	31600	-22.63	20240527	17730	37.90	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
127	20240710	110818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24550	-400	5	-1.60	871805100	35366	26.45	25300	25300	24250	32400	17500	24950	24650.94	2.04	-10586	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3507	7.19	0.71	12	0.25	3414.00	34768.00	31600	20240527	-22.31	17730	20240119	38.47	31600	-22.31	20240527	17730	38.47	20240119	31600	-22.31	20240527	17730	38.47	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
128	20240710	100813	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	-250	5	-1.00	633378100	25661	19.19	25300	25300	24250	32400	17500	24950	24682.52	2.04	-10342	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3529	7.23	0.71	12	0.18	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
129	20240710	090818	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24400	-550	5	-2.20	371240050	14963	11.19	25300	25300	24350	32400	17500	24950	24810.54	2.04	-6383	25750	25350	24600	24200	23450	25550	24400	29	7450	200	18460	50	1	14286000	3486	7.15	0.70	12	0.10	3414.00	34768.00	31600	20240527	-22.78	17730	20240119	37.62	31600	-22.78	20240527	17730	37.62	20240119	31600	-22.78	20240527	17730	37.62	20240119	2.07	N	126720	200	28 억	291697	N	N	0	N	N
130	20240709	160813	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	1100	2	4.61	3258636900	132842	171.24	24300	25000	23850	31000	16700	23850	24529.96	2.10	-9242	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3564	7.31	0.72	12	0.93	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
131	20240709	150816	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24800	950	2	3.98	3053135750	124590	160.60	24300	25000	23850	31000	16700	23850	24505.46	2.10	-8066	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3543	7.26	0.71	12	0.87	3414.00	34768.00	31600	20240527	-21.52	17730	20240119	39.88	31600	-21.52	20240527	17730	39.88	20240119	31600	-21.52	20240527	17730	39.88	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
132	20240709	140817	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24550	700	2	2.94	2714164900	110856	142.90	24300	25000	23850	31000	16700	23850	24483.70	2.10	-9173	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3507	7.19	0.71	12	0.78	3414.00	34768.00	31600	20240527	-22.31	17730	20240119	38.47	31600	-22.31	20240527	17730	38.47	20240119	31600	-22.31	20240527	17730	38.47	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
133	20240709	130819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	600	2	2.52	2208379850	90358	116.48	24300	25000	23850	31000	16700	23850	24440.34	2.10	-6689	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3493	7.16	0.70	12	0.63	3414.00	34768.00	31600	20240527	-22.63	17730	20240119	37.90	31600	-22.63	20240527	17730	37.90	20240119	31600	-22.63	20240527	17730	37.90	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
134	20240709	120820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24050	200	2	0.84	2016638100	82495	106.34	24300	25000	23850	31000	16700	23850	24445.58	2.10	-7766	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3436	7.04	0.69	12	0.58	3414.00	34768.00	31600	20240527	-23.89	17730	20240119	35.65	31600	-23.89	20240527	17730	35.65	20240119	31600	-23.89	20240527	17730	35.65	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
135	20240709	110821	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	150	2	0.63	1772516250	72303	93.20	24300	25000	24000	31000	16700	23850	24515.11	2.10	-10712	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3429	7.03	0.69	12	0.51	3414.00	34768.00	31600	20240527	-24.05	17730	20240119	35.36	31600	-24.05	20240527	17730	35.36	20240119	31600	-24.05	20240527	17730	35.36	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
136	20240709	100817	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24350	500	2	2.10	1498383150	60985	78.61	24300	25000	24100	31000	16700	23850	24569.70	2.10	-11787	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3479	7.13	0.70	12	0.43	3414.00	34768.00	31600	20240527	-22.94	17730	20240119	37.34	31600	-22.94	20240527	17730	37.34	20240119	31600	-22.94	20240527	17730	37.34	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
137	20240709	090815	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24450	600	2	2.52	347652400	14266	18.39	24300	24600	24100	31000	16700	23850	24369.30	2.10	219	24916	24382	23716	23182	22516	24650	23450	29	7150	200	17640	50	1	14286000	3493	7.16	0.70	12	0.10	3414.00	34768.00	31600	20240527	-22.63	17730	20240119	37.90	31600	-22.63	20240527	17730	37.90	20240119	31600	-22.63	20240527	17730	37.90	20240119	2.13	N	126720	200	28 억	299556	N	N	96	N	N
138	20240708	160810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23850	700	2	3.02	1843300150	77527	121.84	23400	24250	23050	30050	16250	23150	23776.12	1.99	-1670	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3407	6.99	0.69	12	0.54	3414.00	34768.00	31600	20240527	-24.53	17730	20240119	34.52	31600	-24.53	20240527	17730	34.52	20240119	31600	-24.53	20240527	17730	34.52	20240119	2.13	N	126720	200	28 억	284040	N	N	96	N	N
139	20240708	150812	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	600	2	2.59	1783617550	75019	117.90	23400	24250	23050	30050	16250	23150	23775.54	1.99	-2240	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3393	6.96	0.68	12	0.53	3414.00	34768.00	31600	20240527	-24.84	17730	20240119	33.95	31600	-24.84	20240527	17730	33.95	20240119	31600	-24.84	20240527	17730	33.95	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
140	20240708	140814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23700	550	2	2.38	1614978200	67913	106.73	23400	24250	23050	30050	16250	23150	23780.10	1.99	-1460	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3386	6.94	0.68	12	0.48	3414.00	34768.00	31600	20240527	-25.00	17730	20240119	33.67	31600	-25.00	20240527	17730	33.67	20240119	31600	-25.00	20240527	17730	33.67	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
141	20240708	130810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	600	2	2.59	1461491400	61434	96.55	23400	24250	23050	30050	16250	23150	23789.62	1.99	28	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3393	6.96	0.68	12	0.43	3414.00	34768.00	31600	20240527	-24.84	17730	20240119	33.95	31600	-24.84	20240527	17730	33.95	20240119	31600	-24.84	20240527	17730	33.95	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
142	20240708	120812	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	800	2	3.46	1299637450	54632	85.86	23400	24250	23050	30050	16250	23150	23788.94	1.99	1381	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3421	7.02	0.69	12	0.38	3414.00	34768.00	31600	20240527	-24.21	17730	20240119	35.08	31600	-24.21	20240527	17730	35.08	20240119	31600	-24.21	20240527	17730	35.08	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
143	20240708	110810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23750	600	2	2.59	633230600	26895	42.27	23400	23850	23050	30050	16250	23150	23544.55	1.99	2362	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3393	6.96	0.68	12	0.19	3414.00	34768.00	31600	20240527	-24.84	17730	20240119	33.95	31600	-24.84	20240527	17730	33.95	20240119	31600	-24.84	20240527	17730	33.95	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
144	20240708	100810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23400	250	2	1.08	260623900	11138	17.50	23400	23600	23050	30050	16250	23150	23399.52	1.99	2408	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3343	6.85	0.67	12	0.08	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
145	20240708	090810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23250	100	2	0.43	41168000	1771	2.78	23400	23400	23050	30050	16250	23150	23245.62	1.99	-680	24150	23650	23250	22750	22350	23450	22550	29	6900	200	17130	50	1	14286000	3321	6.81	0.67	12	0.01	3414.00	34768.00	31600	20240527	-26.42	17730	20240119	31.13	31600	-26.42	20240527	17730	31.13	20240119	31600	-26.42	20240527	17730	31.13	20240119	2.13	N	126720	200	28 억	284040	N	N	33	N	N
146	20240705	160806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23150	-350	5	-1.49	1468161800	63412	285.13	23750	23750	22850	30550	16450	23500	23152.75	1.99	191	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3307	6.78	0.67	12	0.44	3414.00	34768.00	31600	20240527	-26.74	17730	20240119	30.57	31600	-26.74	20240527	17730	30.57	20240119	31600	-26.74	20240527	17730	30.57	20240119	2.15	N	126720	200	28 억	284013	N	N	33	N	N
147	20240705	150809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23000	-500	5	-2.13	1392102250	60108	270.27	23750	23750	22850	30550	16450	23500	23160.02	1.99	-973	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3286	6.74	0.66	12	0.42	3414.00	34768.00	31600	20240527	-27.22	17730	20240119	29.72	31600	-27.22	20240527	17730	29.72	20240119	31600	-27.22	20240527	17730	29.72	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
148	20240705	140810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	22950	-550	5	-2.34	954330750	41138	184.97	23750	23750	22850	30550	16450	23500	23198.28	1.99	-550	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3279	6.72	0.66	12	0.29	3414.00	34768.00	31600	20240527	-27.37	17730	20240119	29.44	31600	-27.37	20240527	17730	29.44	20240119	31600	-27.37	20240527	17730	29.44	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
149	20240705	130809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23350	-150	5	-0.64	470090200	20143	90.57	23750	23750	23200	30550	16450	23500	23337.65	1.99	323	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3336	6.84	0.67	12	0.14	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
150	20240705	120809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23200	-300	5	-1.28	393485800	16850	75.76	23750	23750	23200	30550	16450	23500	23352.27	1.99	97	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3314	6.80	0.67	12	0.12	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
151	20240705	110806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23300	-200	5	-0.85	282725450	12097	54.39	23750	23750	23200	30550	16450	23500	23371.53	1.99	409	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3329	6.82	0.67	12	0.08	3414.00	34768.00	31600	20240527	-26.27	17730	20240119	31.42	31600	-26.27	20240527	17730	31.42	20240119	31600	-26.27	20240527	17730	31.42	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
152	20240705	100807	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23250	-250	5	-1.06	202345350	8645	38.87	23750	23750	23200	30550	16450	23500	23406.06	1.99	-124	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3321	6.81	0.67	12	0.06	3414.00	34768.00	31600	20240527	-26.42	17730	20240119	31.13	31600	-26.42	20240527	17730	31.13	20240119	31600	-26.42	20240527	17730	31.13	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
153	20240705	090807	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23700	200	2	0.85	45512950	1935	8.70	23750	23750	23400	30550	16450	23500	23520.90	1.99	848	24066	23782	23466	23182	22866	23925	23325	29	7050	200	17390	50	1	14286000	3386	6.94	0.68	12	0.01	3414.00	34768.00	31600	20240527	-25.00	17730	20240119	33.67	31600	-25.00	20240527	17730	33.67	20240119	31600	-25.00	20240527	17730	33.67	20240119	2.15	N	126720	200	28 억	284013	N	N	111	N	N
154	20240704	160803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23500	100	2	0.43	519547500	22202	55.10	23400	23750	23150	30400	16400	23400	23400.93	2.00	-1857	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3357	6.88	0.68	12	0.16	3414.00	34768.00	31600	20240527	-25.63	17730	20240119	32.54	31600	-25.63	20240527	17730	32.54	20240119	31600	-25.63	20240527	17730	32.54	20240119	2.15	N	126720	200	28 억	285945	N	N	111	N	N
155	20240704	150807	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23350	-50	5	-0.21	473008250	20217	50.17	23400	23750	23150	30400	16400	23400	23396.56	2.00	-1769	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3336	6.84	0.67	12	0.14	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
156	20240704	140806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23300	-100	5	-0.43	399326700	17061	42.34	23400	23750	23150	30400	16400	23400	23405.82	2.00	-2575	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3329	6.82	0.67	12	0.12	3414.00	34768.00	31600	20240527	-26.27	17730	20240119	31.42	31600	-26.27	20240527	17730	31.42	20240119	31600	-26.27	20240527	17730	31.42	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
157	20240704	130806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23350	-50	5	-0.21	356238700	15214	37.76	23400	23750	23150	30400	16400	23400	23415.19	2.00	-2768	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3336	6.84	0.67	12	0.11	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
158	20240704	120806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23200	-200	5	-0.85	301196600	12847	31.88	23400	23750	23150	30400	16400	23400	23444.90	2.00	-3866	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3314	6.80	0.67	12	0.09	3414.00	34768.00	31600	20240527	-26.58	17730	20240119	30.85	31600	-26.58	20240527	17730	30.85	20240119	31600	-26.58	20240527	17730	30.85	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
159	20240704	110804	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23400	0	3	0.00	193136150	8205	20.36	23400	23750	23400	30400	16400	23400	23538.84	2.00	-2696	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3343	6.85	0.67	12	0.06	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
160	20240704	100805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23600	200	2	0.85	130422000	5540	13.75	23400	23750	23400	30400	16400	23400	23541.88	2.00	-2603	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3371	6.91	0.68	12	0.04	3414.00	34768.00	31600	20240527	-25.32	17730	20240119	33.11	31600	-25.32	20240527	17730	33.11	20240119	31600	-25.32	20240527	17730	33.11	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
161	20240704	090806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23500	100	2	0.43	8554550	364	0.90	23400	23700	23400	30400	16400	23400	23501.51	2.00	-47	24500	23950	23600	23050	22700	23775	22875	29	7000	200	17310	50	1	14286000	3357	6.88	0.68	12	0.00	3414.00	34768.00	31600	20240527	-25.63	17730	20240119	32.54	31600	-25.63	20240527	17730	32.54	20240119	31600	-25.63	20240527	17730	32.54	20240119	2.15	N	126720	200	28 억	285945	N	N	2	N	N
162	20240703	160801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23400	-550	5	-2.30	940055850	40005	64.43	23800	24150	23250	31100	16800	23950	23498.59	1.98	-1787	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3343	6.85	0.67	12	0.28	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	2.23	N	126720	200	28 억	282282	N	N	2	N	N
163	20240703	150804	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23400	-550	5	-2.30	852188750	36252	58.38	23800	24150	23250	31100	16800	23950	23507.36	1.98	-1582	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3343	6.85	0.67	12	0.25	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
164	20240703	140804	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23350	-600	5	-2.51	699945850	29752	47.92	23800	24150	23250	31100	16800	23950	23526.01	1.98	-1840	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3336	6.84	0.67	12	0.21	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
165	20240703	130803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23450	-500	5	-2.09	540869850	22942	36.95	23800	24150	23250	31100	16800	23950	23575.53	1.98	308	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3350	6.87	0.67	12	0.16	3414.00	34768.00	31600	20240527	-25.79	17730	20240119	32.26	31600	-25.79	20240527	17730	32.26	20240119	31600	-25.79	20240527	17730	32.26	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
166	20240703	120802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23450	-500	5	-2.09	478076650	20265	32.64	23800	24150	23250	31100	16800	23950	23591.25	1.98	280	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3350	6.87	0.67	12	0.14	3414.00	34768.00	31600	20240527	-25.79	17730	20240119	32.26	31600	-25.79	20240527	17730	32.26	20240119	31600	-25.79	20240527	17730	32.26	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
167	20240703	110805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23600	-350	5	-1.46	449642000	19053	30.68	23800	24150	23250	31100	16800	23950	23599.54	1.98	318	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3371	6.91	0.68	12	0.13	3414.00	34768.00	31600	20240527	-25.32	17730	20240119	33.11	31600	-25.32	20240527	17730	33.11	20240119	31600	-25.32	20240527	17730	33.11	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
168	20240703	100805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23600	-350	5	-1.46	260038600	10949	17.63	23800	24150	23500	31100	16800	23950	23749.99	1.98	164	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3371	6.91	0.68	12	0.08	3414.00	34768.00	31600	20240527	-25.32	17730	20240119	33.11	31600	-25.32	20240527	17730	33.11	20240119	31600	-25.32	20240527	17730	33.11	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
169	20240703	090802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	150	2	0.63	32824050	1378	2.22	23800	24150	23800	31100	16800	23950	23820.07	1.98	616	25516	24732	24266	23482	23016	24500	23250	29	7150	200	17720	50	1	14286000	3443	7.06	0.69	12	0.01	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.23	N	126720	200	28 억	282282	N	N	112	N	N
170	20240702	160800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23950	-900	5	-3.62	1486590250	61757	190.26	25050	25050	23800	32300	17400	24850	24071.73	1.98	-2929	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3421	7.02	0.69	12	0.43	3414.00	34768.00	31600	20240527	-24.21	17730	20240119	35.08	31600	-24.21	20240527	17730	35.08	20240119	31600	-24.21	20240527	17730	35.08	20240119	2.16	N	126720	200	28 억	283270	N	N	112	N	N
171	20240702	150801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24000	-850	5	-3.42	1437912900	59726	184.00	25050	25050	23800	32300	17400	24850	24075.16	1.98	-2951	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3429	7.03	0.69	12	0.42	3414.00	34768.00	31600	20240527	-24.05	17730	20240119	35.36	31600	-24.05	20240527	17730	35.36	20240119	31600	-24.05	20240527	17730	35.36	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
172	20240702	140802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23850	-1000	5	-4.02	1187976500	49358	152.06	25050	25050	23800	32300	17400	24850	24068.57	1.98	-3596	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3407	6.99	0.69	12	0.35	3414.00	34768.00	31600	20240527	-24.53	17730	20240119	34.52	31600	-24.53	20240527	17730	34.52	20240119	31600	-24.53	20240527	17730	34.52	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
173	20240702	130802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23800	-1050	5	-4.23	1052646500	43696	134.61	25050	25050	23800	32300	17400	24850	24090.23	1.98	-2745	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3400	6.97	0.68	12	0.31	3414.00	34768.00	31600	20240527	-24.68	17730	20240119	34.24	31600	-24.68	20240527	17730	34.24	20240119	31600	-24.68	20240527	17730	34.24	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
174	20240702	120802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-950	5	-3.82	898248900	37225	114.68	25050	25050	23800	32300	17400	24850	24130.26	1.98	-1972	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3414	7.00	0.69	12	0.26	3414.00	34768.00	31600	20240527	-24.37	17730	20240119	34.80	31600	-24.37	20240527	17730	34.80	20240119	31600	-24.37	20240527	17730	34.80	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
175	20240702	110801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	23900	-950	5	-3.82	820647650	33981	104.69	25050	25050	23800	32300	17400	24850	24150.19	1.98	-1365	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3414	7.00	0.69	12	0.24	3414.00	34768.00	31600	20240527	-24.37	17730	20240119	34.80	31600	-24.37	20240527	17730	34.80	20240119	31600	-24.37	20240527	17730	34.80	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
176	20240702	100801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24100	-750	5	-3.02	616336200	25478	78.49	25050	25050	23800	32300	17400	24850	24190.92	1.98	-2450	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3443	7.06	0.69	12	0.18	3414.00	34768.00	31600	20240527	-23.73	17730	20240119	35.93	31600	-23.73	20240527	17730	35.93	20240119	31600	-23.73	20240527	17730	35.93	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
177	20240702	090803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24650	-200	5	-0.80	37599700	1518	4.68	25050	25050	24650	32300	17400	24850	24769.24	1.98	-760	25650	25250	24950	24550	24250	25100	24400	29	7450	200	18380	50	1	14286000	3521	7.22	0.71	12	0.01	3414.00	34768.00	31600	20240527	-21.99	17730	20240119	39.03	31600	-21.99	20240527	17730	39.03	20240119	31600	-21.99	20240527	17730	39.03	20240119	2.16	N	126720	200	28 억	283270	N	N	3	N	N
178	20240701	160759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	-400	5	-1.58	809074250	32457	84.85	25250	25350	24650	32800	17700	25250	24927.65	1.98	1123	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3550	7.28	0.71	12	0.23	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.20	N	126720	200	28 억	282358	N	N	3	N	N
179	20240701	150800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25000	-250	5	-0.99	760842800	30518	79.78	25250	25350	24650	32800	17700	25250	24930.95	1.98	1720	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3572	7.32	0.72	12	0.21	3414.00	34768.00	31600	20240527	-20.89	17730	20240119	41.00	31600	-20.89	20240527	17730	41.00	20240119	31600	-20.89	20240527	17730	41.00	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
180	20240701	140759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	-300	5	-1.19	633079650	25429	66.47	25250	25350	24650	32800	17700	25250	24895.97	1.98	2486	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3564	7.31	0.72	12	0.18	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
181	20240701	130759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-350	5	-1.39	609978550	24502	64.05	25250	25350	24650	32800	17700	25250	24895.05	1.98	2471	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3557	7.29	0.72	12	0.17	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
182	20240701	120800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	-300	5	-1.19	575240800	23108	60.41	25250	25350	24650	32800	17700	25250	24893.58	1.98	2545	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3564	7.31	0.72	12	0.16	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
183	20240701	110758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25200	-50	5	-0.20	506213200	20355	53.21	25250	25350	24650	32800	17700	25250	24869.23	1.98	3195	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3600	7.38	0.72	12	0.14	3414.00	34768.00	31600	20240527	-20.25	17730	20240119	42.13	31600	-20.25	20240527	17730	42.13	20240119	31600	-20.25	20240527	17730	42.13	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
184	20240701	100757	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-350	5	-1.39	417829400	16817	43.96	25250	25350	24650	32800	17700	25250	24845.66	1.98	3172	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3557	7.29	0.72	12	0.12	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N
185	20240701	090756	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25250	0	3	0.00	19219750	764	2.00	25250	25350	25000	32800	17700	25250	25156.74	1.98	153	25916	25582	25116	24782	24316	25750	24950	29	7550	200	18680	50	1	14286000	3607	7.40	0.73	12	0.01	3414.00	34768.00	31600	20240527	-20.09	17730	20240119	42.41	31600	-20.09	20240527	17730	42.41	20240119	31600	-20.09	20240527	17730	42.41	20240119	2.20	N	126720	200	28 억	282358	N	N	42	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History