KissMeData/010400/price/prices-20230701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	5480	120	2	2.24	98964430	18194	141.41	5390	5520	5370	6960	3760	5360	5439.40	0.95	0	2241	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	418	-12.57	0.42	12	0.24	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4970	10.26	20230727	8700	-37.01	20230106	4965	10.37	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
3	20230731	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	5490	130	2	2.43	97238780	17879	138.96	5390	5520	5370	6960	3760	5360	5438.71	0.95	0	2238	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	418	-12.59	0.42	12	0.23	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
4	20230731	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	5460	100	2	1.87	96855300	17809	138.42	5390	5520	5370	6960	3760	5360	5438.56	0.95	0	2239	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	416	-12.52	0.41	12	0.23	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
5	20230731	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	5430	70	2	1.31	76664960	14099	109.58	5390	5520	5370	6960	3760	5360	5437.62	0.95	0	1972	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	414	-12.45	0.41	12	0.18	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
6	20230731	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	5430	70	2	1.31	75307200	13849	107.64	5390	5520	5370	6960	3760	5360	5437.74	0.95	0	1805	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	414	-12.45	0.41	12	0.18	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
7	20230731	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	5460	100	2	1.87	65058700	11968	93.02	5390	5520	5370	6960	3760	5360	5436.05	0.95	0	1580	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	416	-12.52	0.41	12	0.16	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
8	20230731	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	5450	90	2	1.68	25677870	4743	36.86	5390	5510	5370	6960	3760	5360	5413.85	0.95	0	805	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	415	-12.50	0.41	12	0.06	-436.00	13177.00	8700	20230106	-37.36	4965	20221013	9.77	8700	-37.36	20230106	4970	9.66	20230727	8700	-37.36	20230106	4965	9.77	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
9	20230731	090247	57	100.00	KOSPI	건설업	N	N	N	N	N	5390	30	2	0.56	5390	1	0.01	5390	5390	5390	6960	3760	5360	5390.00	0.95	0	0	5493	5426	5323	5256	5153	5460	5290	38	1600	500	3430	10	1	7622000	411	-12.36	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	1.03	N	010400	500	38 억	72563	N	N	2	N	N
10	20230728	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	5360	260	2	5.10	68282930	12866	80.64	5260	5390	5220	6630	3570	5100	5307.24	0.95	0	41	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	409	-12.29	0.41	12	0.17	-436.00	13177.00	8700	20230106	-38.39	4965	20221013	7.96	8700	-38.39	20230106	4970	7.85	20230727	8700	-38.39	20230106	4965	7.96	20221013	1.09	N	010400	500	38 억	72514	N	N	2	N	N
11	20230728	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	5370	270	2	5.29	66353330	12506	78.38	5260	5390	5220	6630	3570	5100	5305.72	0.95	0	56	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	409	-12.32	0.41	12	0.16	-436.00	13177.00	8700	20230106	-38.28	4965	20221013	8.16	8700	-38.28	20230106	4970	8.05	20230727	8700	-38.28	20230106	4965	8.16	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
12	20230728	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	5340	240	2	4.71	47105880	8910	55.84	5260	5390	5220	6630	3570	5100	5286.86	0.95	0	150	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	407	-12.25	0.41	12	0.12	-436.00	13177.00	8700	20230106	-38.62	4965	20221013	7.55	8700	-38.62	20230106	4970	7.44	20230727	8700	-38.62	20230106	4965	7.55	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
13	20230728	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	5330	230	2	4.51	46636630	8822	55.29	5260	5390	5220	6630	3570	5100	5286.40	0.95	0	145	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	406	-12.22	0.40	12	0.12	-436.00	13177.00	8700	20230106	-38.74	4965	20221013	7.35	8700	-38.74	20230106	4970	7.24	20230727	8700	-38.74	20230106	4965	7.35	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
14	20230728	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	5310	210	2	4.12	46625970	8820	55.28	5260	5390	5220	6630	3570	5100	5286.39	0.95	0	145	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	405	-12.18	0.40	12	0.12	-436.00	13177.00	8700	20230106	-38.97	4965	20221013	6.95	8700	-38.97	20230106	4970	6.84	20230727	8700	-38.97	20230106	4965	6.95	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
15	20230728	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	5360	260	2	5.10	39971910	7568	47.43	5260	5390	5220	6630	3570	5100	5281.70	0.95	0	41	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	409	-12.29	0.41	12	0.10	-436.00	13177.00	8700	20230106	-38.39	4965	20221013	7.96	8700	-38.39	20230106	4970	7.85	20230727	8700	-38.39	20230106	4965	7.96	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
16	20230728	100247	57	100.00	KOSPI	건설업	N	N	N	N	N	5350	250	2	4.90	38441440	7282	45.64	5260	5390	5220	6630	3570	5100	5278.97	0.95	0	-225	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	408	-12.27	0.41	12	0.10	-436.00	13177.00	8700	20230106	-38.51	4965	20221013	7.75	8700	-38.51	20230106	4970	7.65	20230727	8700	-38.51	20230106	4965	7.75	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
17	20230728	090247	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	0.95	0	0	5573	5336	5153	4916	4733	5455	5035	38	1530	500	3260	10	1	7622000	389	-11.70	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	1.09	N	010400	500	38 억	72514	N	N	0	N	N
18	20230727	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	115	2	2.31	82449580	15888	40.75	4985	5390	4970	6480	3490	4985	5193.18	0.94	-1648	934	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	389	-11.70	0.39	12	0.21	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
19	20230727	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	5240	255	2	5.12	68144310	13104	33.61	4985	5390	4970	6480	3490	4985	5200.27	0.94	-1648	787	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	399	-12.02	0.40	12	0.17	-436.00	13177.00	8700	20230106	-39.77	4965	20221013	5.54	8700	-39.77	20230106	4970	5.43	20230727	8700	-39.77	20230106	4965	5.54	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
20	20230727	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	5320	335	2	6.72	58973840	11365	29.15	4985	5390	4970	6480	3490	4985	5189.08	0.94	-1648	891	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	405	-12.20	0.40	12	0.15	-436.00	13177.00	8700	20230106	-38.85	4965	20221013	7.15	8700	-38.85	20230106	4970	7.04	20230727	8700	-38.85	20230106	4965	7.15	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
21	20230727	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	5170	185	2	3.71	33905500	6620	16.98	4985	5280	4970	6480	3490	4985	5121.68	0.94	-1648	1252	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	394	-11.86	0.39	12	0.09	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
22	20230727	120247	57	100.00	KOSPI	건설업	N	N	N	N	N	5140	155	2	3.11	22134550	4347	11.15	4985	5280	4970	6480	3490	4985	5091.91	0.94	-1648	1717	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	392	-11.79	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
23	20230727	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	135	2	2.71	22103760	4341	11.14	4985	5280	4970	6480	3490	4985	5091.86	0.94	-1648	1717	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	390	-11.74	0.39	12	0.06	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
24	20230727	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	5140	155	2	3.11	11541690	2273	5.83	4985	5280	4970	6480	3490	4985	5077.73	0.94	-1648	697	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	392	-11.79	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
25	20230727	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	55	2	1.10	2258880	451	1.16	4985	5040	4970	6480	3490	4985	5008.60	0.94	-1648	300	5358	5171	5073	4886	4788	5122	4837	38	1495	500	3190	10	1	7622000	384	-11.56	0.38	12	0.01	-436.00	13177.00	8700	20230106	-42.07	4965	20221013	1.51	8700	-42.07	20230106	4970	1.41	20230727	8700	-42.07	20230106	4965	1.51	20221013	1.08	N	010400	500	38 억	71719	N	N	0	N	N
26	20230726	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	4985	-275	5	-5.23	196858200	38963	274.04	5260	5260	4975	6830	3690	5260	5052.44	0.96	0	-1237	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	5	1	7622000	380	-11.43	0.38	12	0.51	-436.00	13177.00	8700	20230106	-42.70	4965	20221013	0.40	8700	-42.70	20230106	4975	0.20	20230726	8700	-42.70	20230106	4965	0.40	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
27	20230726	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	-200	5	-3.80	186592495	36913	259.62	5260	5260	4975	6830	3690	5260	5054.93	0.96	0	-774	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	386	-11.61	0.38	12	0.48	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4975	1.71	20230726	8700	-41.84	20230106	4965	1.91	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
28	20230726	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-210	5	-3.99	179045410	35406	249.02	5260	5260	4975	6830	3690	5260	5056.92	0.96	0	-1194	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	385	-11.58	0.38	12	0.46	-436.00	13177.00	8700	20230106	-41.95	4965	20221013	1.71	8700	-41.95	20230106	4975	1.51	20230726	8700	-41.95	20230106	4965	1.71	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
29	20230726	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-240	5	-4.56	128409740	25306	177.99	5260	5260	5000	6830	3690	5260	5074.28	0.96	0	-2580	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	383	-11.51	0.38	12	0.33	-436.00	13177.00	8700	20230106	-42.30	4965	20221013	1.11	8700	-42.30	20230106	4995	0.50	20230103	8700	-42.30	20230106	4965	1.11	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
30	20230726	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	5090	-170	5	-3.23	107739210	21208	149.16	5260	5260	5000	6830	3690	5260	5080.12	0.96	0	-2915	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	388	-11.67	0.39	12	0.28	-436.00	13177.00	8700	20230106	-41.49	4965	20221013	2.52	8700	-41.49	20230106	4995	1.90	20230103	8700	-41.49	20230106	4965	2.52	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
31	20230726	110244	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-240	5	-4.56	98847780	19454	136.83	5260	5260	5000	6830	3690	5260	5081.10	0.96	0	-2413	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	383	-11.51	0.38	12	0.26	-436.00	13177.00	8700	20230106	-42.30	4965	20221013	1.11	8700	-42.30	20230106	4995	0.50	20230103	8700	-42.30	20230106	4965	1.11	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
32	20230726	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	-190	5	-3.61	59491330	11653	81.96	5260	5260	5060	6830	3690	5260	5105.24	0.96	0	-1087	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	386	-11.63	0.38	12	0.15	-436.00	13177.00	8700	20230106	-41.72	4965	20221013	2.11	8700	-41.72	20230106	4995	1.50	20230103	8700	-41.72	20230106	4965	2.11	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
33	20230726	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	5260	0	3	0.00	1267660	241	1.70	5260	5260	5260	6830	3690	5260	5260.00	0.96	0	0	5613	5436	5333	5156	5053	5385	5105	38	1570	500	3360	10	1	7622000	401	-12.06	0.40	12	0.00	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4995	5.31	20230103	8700	-39.54	20230106	4965	5.94	20221013	1.11	N	010400	500	38 억	73367	N	N	0	N	N
34	20230725	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	5260	-170	5	-3.13	76217400	14217	83.81	5400	5510	5230	7050	3810	5430	5361.80	1.01	0	-3394	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	401	-12.06	0.40	12	0.19	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4995	5.31	20230103	8700	-39.54	20230106	4965	5.94	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
35	20230725	150241	57	100.00	KOSPI	건설업	N	N	N	N	N	5320	-110	5	-2.03	63043100	11719	69.09	5400	5510	5310	7050	3810	5430	5379.56	1.01	0	-2753	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	405	-12.20	0.40	12	0.15	-436.00	13177.00	8700	20230106	-38.85	4965	20221013	7.15	8700	-38.85	20230106	4995	6.51	20230103	8700	-38.85	20230106	4965	7.15	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
36	20230725	140242	57	100.00	KOSPI	건설업	N	N	N	N	N	5410	-20	5	-0.37	37055600	6865	40.47	5400	5510	5340	7050	3810	5430	5397.76	1.01	0	-2115	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	412	-12.41	0.41	12	0.09	-436.00	13177.00	8700	20230106	-37.82	4965	20221013	8.96	8700	-37.82	20230106	4995	8.31	20230103	8700	-37.82	20230106	4965	8.96	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
37	20230725	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	5390	-40	5	-0.74	29628120	5481	32.31	5400	5510	5340	7050	3810	5430	5405.60	1.01	0	-1397	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	411	-12.36	0.41	12	0.07	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4995	7.91	20230103	8700	-38.05	20230106	4965	8.56	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
38	20230725	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	5400	-30	5	-0.55	26044100	4817	28.40	5400	5510	5340	7050	3810	5430	5406.71	1.01	0	-1128	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	412	-12.39	0.41	12	0.06	-436.00	13177.00	8700	20230106	-37.93	4965	20221013	8.76	8700	-37.93	20230106	4995	8.11	20230103	8700	-37.93	20230106	4965	8.76	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
39	20230725	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	5430	0	3	0.00	22874320	4231	24.94	5400	5510	5340	7050	3810	5430	5406.36	1.01	0	-958	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	414	-12.45	0.41	12	0.06	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4995	8.71	20230103	8700	-37.59	20230106	4965	9.37	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
40	20230725	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	5420	-10	5	-0.18	11561590	2150	12.67	5400	5430	5340	7050	3810	5430	5377.48	1.01	0	-172	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	413	-12.43	0.41	12	0.03	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4995	8.51	20230103	8700	-37.70	20230106	4965	9.16	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
41	20230725	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	5430	0	3	0.00	70290	13	0.08	5400	5430	5400	7050	3810	5430	5406.92	1.01	0	0	5583	5506	5433	5356	5283	5470	5320	38	1620	500	3470	10	1	7622000	414	-12.45	0.41	12	0.00	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4995	8.71	20230103	8700	-37.59	20230106	4965	9.37	20221013	1.12	N	010400	500	38 억	76761	N	N	0	N	N
42	20230724	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	5430	-80	5	-1.45	92185580	16963	93.00	5500	5510	5360	7160	3860	5510	5434.51	1.04	0	-2755	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	414	-12.45	0.41	12	0.22	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4995	8.71	20230103	8700	-37.59	20230106	4965	9.37	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
43	20230724	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	5490	-20	5	-0.36	85625020	15758	86.39	5500	5510	5360	7160	3860	5510	5433.75	1.04	0	-2735	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	418	-12.59	0.42	12	0.21	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4995	9.91	20230103	8700	-36.90	20230106	4965	10.57	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
44	20230724	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	5460	-50	5	-0.91	80239520	14775	81.00	5500	5500	5360	7160	3860	5510	5430.76	1.04	0	-2410	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	416	-12.52	0.41	12	0.19	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4995	9.31	20230103	8700	-37.24	20230106	4965	9.97	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
45	20230724	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	5480	-30	5	-0.54	78338570	14428	79.10	5500	5500	5360	7160	3860	5510	5429.62	1.04	0	-2225	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	418	-12.57	0.42	12	0.19	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4995	9.71	20230103	8700	-37.01	20230106	4965	10.37	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
46	20230724	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	5470	-40	5	-0.73	74183520	13669	74.94	5500	5500	5360	7160	3860	5510	5427.14	1.04	0	-1722	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	417	-12.55	0.42	12	0.18	-436.00	13177.00	8700	20230106	-37.13	4965	20221013	10.17	8700	-37.13	20230106	4995	9.51	20230103	8700	-37.13	20230106	4965	10.17	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
47	20230724	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	5500	-10	5	-0.18	70980490	13084	71.73	5500	5500	5360	7160	3860	5510	5424.98	1.04	0	-1411	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	419	-12.61	0.42	12	0.17	-436.00	13177.00	8700	20230106	-36.78	4965	20221013	10.78	8700	-36.78	20230106	4995	10.11	20230103	8700	-36.78	20230106	4965	10.78	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
48	20230724	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	5420	-90	5	-1.63	55016310	10162	55.71	5500	5500	5360	7160	3860	5510	5413.93	1.04	0	-947	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	413	-12.43	0.41	12	0.13	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4995	8.51	20230103	8700	-37.70	20230106	4965	9.16	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
49	20230724	090241	57	100.00	KOSPI	건설업	N	N	N	N	N	5400	-110	5	-2.00	9568640	1764	9.67	5500	5500	5400	7160	3860	5510	5424.40	1.04	0	4	5870	5690	5580	5400	5290	5635	5345	38	1650	500	3520	10	1	7622000	412	-12.39	0.41	12	0.02	-436.00	13177.00	8700	20230106	-37.93	4965	20221013	8.76	8700	-37.93	20230106	4995	8.11	20230103	8700	-37.93	20230106	4965	8.76	20221013	1.12	N	010400	500	38 억	79516	N	N	0	N	N
50	20230721	160240	57	100.00	KOSPI	건설업	N	N	N	N	N	5510	-210	5	-3.67	102483790	18239	361.31	5720	5760	5470	7430	4010	5720	5619.34	1.07	0	-1871	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	420	-12.64	0.42	12	0.24	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4995	10.31	20230103	8700	-36.67	20230106	4965	10.98	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
51	20230721	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	5590	-130	5	-2.27	73889380	13069	258.89	5720	5760	5590	7430	4010	5720	5653.79	1.07	0	-1916	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	426	-12.82	0.42	12	0.17	-436.00	13177.00	8700	20230106	-35.75	4965	20221013	12.59	8700	-35.75	20230106	4995	11.91	20230103	8700	-35.75	20230106	4965	12.59	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
52	20230721	140241	57	100.00	KOSPI	건설업	N	N	N	N	N	5670	-50	5	-0.87	40932560	7200	142.63	5720	5760	5640	7430	4010	5720	5685.08	1.07	0	-1964	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	432	-13.00	0.43	12	0.09	-436.00	13177.00	8700	20230106	-34.83	4965	20221013	14.20	8700	-34.83	20230106	4995	13.51	20230103	8700	-34.83	20230106	4965	14.20	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
53	20230721	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	5690	-30	5	-0.52	32836260	5775	114.40	5720	5760	5640	7430	4010	5720	5685.93	1.07	0	-1037	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	434	-13.05	0.43	12	0.08	-436.00	13177.00	8700	20230106	-34.60	4965	20221013	14.60	8700	-34.60	20230106	4995	13.91	20230103	8700	-34.60	20230106	4965	14.60	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
54	20230721	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	5700	-20	5	-0.35	26462420	4655	92.21	5720	5760	5640	7430	4010	5720	5684.73	1.07	0	-725	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	434	-13.07	0.43	12	0.06	-436.00	13177.00	8700	20230106	-34.48	4965	20221013	14.80	8700	-34.48	20230106	4995	14.11	20230103	8700	-34.48	20230106	4965	14.80	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
55	20230721	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	5720	0	3	0.00	24908640	4382	86.81	5720	5760	5640	7430	4010	5720	5684.31	1.07	0	-699	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	436	-13.12	0.43	12	0.06	-436.00	13177.00	8700	20230106	-34.25	4965	20221013	15.21	8700	-34.25	20230106	4995	14.51	20230103	8700	-34.25	20230106	4965	15.21	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
56	20230721	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	5710	-10	5	-0.17	23557310	4145	82.11	5720	5760	5640	7430	4010	5720	5683.31	1.07	0	-675	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	435	-13.10	0.43	12	0.05	-436.00	13177.00	8700	20230106	-34.37	4965	20221013	15.01	8700	-34.37	20230106	4995	14.31	20230103	8700	-34.37	20230106	4965	15.01	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
57	20230721	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	5720	0	3	0.00	589160	103	2.04	5720	5720	5720	7430	4010	5720	5720.00	1.07	0	-53	5833	5776	5743	5686	5653	5760	5670	38	1710	500	3660	10	1	7622000	436	-13.12	0.43	12	0.00	-436.00	13177.00	8700	20230106	-34.25	4965	20221013	15.21	8700	-34.25	20230106	4995	14.51	20230103	8700	-34.25	20230106	4965	15.21	20221013	1.14	N	010400	500	38 억	81401	N	N	1	N	N
58	20230720	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	5720	-60	5	-1.04	28952260	5048	26.05	5740	5800	5710	7510	4050	5780	5735.39	1.09	0	-1479	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	436	-13.12	0.43	12	0.07	-436.00	13177.00	8700	20230106	-34.25	4965	20221013	15.21	8700	-34.25	20230106	4995	14.51	20230103	8700	-34.25	20230106	4965	15.21	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
59	20230720	150240	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	25361200	4421	22.82	5740	5800	5710	7510	4050	5780	5736.53	1.09	0	-1366	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.06	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
60	20230720	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	23497020	4096	21.14	5740	5800	5710	7510	4050	5780	5736.58	1.09	0	-1240	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.05	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
61	20230720	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	14484560	2521	13.01	5740	5800	5720	7510	4050	5780	5745.56	1.09	0	-745	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.03	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
62	20230720	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	10581010	1840	9.50	5740	5800	5720	7510	4050	5780	5750.55	1.09	0	-376	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.02	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
63	20230720	110240	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	9371270	1629	8.41	5740	5800	5720	7510	4050	5780	5752.77	1.09	0	-366	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.02	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
64	20230720	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-50	5	-0.87	6848030	1189	6.14	5740	5800	5720	7510	4050	5780	5759.49	1.09	0	-530	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	437	-13.14	0.43	12	0.02	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
65	20230720	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5740	-40	5	-0.69	683160	119	0.61	5740	5750	5740	7510	4050	5780	5740.84	1.09	0	-61	5980	5880	5810	5710	5640	5845	5675	38	1730	500	3690	10	1	7622000	438	-13.17	0.44	12	0.00	-436.00	13177.00	8700	20230106	-34.02	4965	20221013	15.61	8700	-34.02	20230106	4995	14.91	20230103	8700	-34.02	20230106	4965	15.61	20221013	1.12	N	010400	500	38 억	82880	N	N	1	N	N
66	20230719	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	5780	-140	5	-2.36	104583930	18005	80.89	5860	5910	5740	7690	4150	5920	5808.60	1.09	0	-243	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	441	-13.26	0.44	12	0.24	-436.00	13177.00	8700	20230106	-33.56	4965	20221013	16.41	8700	-33.56	20230106	4995	15.72	20230103	8700	-33.56	20230106	4965	16.41	20221013	1.12	N	010400	500	38 억	83123	N	N	1	N	N
67	20230719	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	-110	5	-1.86	98522470	16958	76.19	5860	5910	5740	7690	4150	5920	5809.79	1.09	0	-241	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	443	-13.33	0.44	12	0.22	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
68	20230719	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	-100	5	-1.69	93336420	16061	72.16	5860	5910	5740	7690	4150	5920	5811.37	1.09	0	47	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	444	-13.35	0.44	12	0.21	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
69	20230719	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	5790	-130	5	-2.20	88502130	15225	68.40	5860	5910	5740	7690	4150	5920	5812.95	1.09	0	97	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	441	-13.28	0.44	12	0.20	-436.00	13177.00	8700	20230106	-33.45	4965	20221013	16.62	8700	-33.45	20230106	4995	15.92	20230103	8700	-33.45	20230106	4965	16.62	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
70	20230719	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	-110	5	-1.86	58246160	9987	44.87	5860	5910	5790	7690	4150	5920	5832.20	1.09	0	-369	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	443	-13.33	0.44	12	0.13	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
71	20230719	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	-100	5	-1.69	49737530	8520	38.28	5860	5910	5800	7690	4150	5920	5837.74	1.09	0	758	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	444	-13.35	0.44	12	0.11	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
72	20230719	100241	57	100.00	KOSPI	건설업	N	N	N	N	N	5830	-90	5	-1.52	43457150	7440	33.43	5860	5910	5800	7690	4150	5920	5841.01	1.09	0	758	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	444	-13.37	0.44	12	0.10	-436.00	13177.00	8700	20230106	-32.99	4965	20221013	17.42	8700	-32.99	20230106	4995	16.72	20230103	8700	-32.99	20230106	4965	17.42	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
73	20230719	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	5890	-30	5	-0.51	4477960	764	3.43	5860	5890	5860	7690	4150	5920	5861.20	1.09	0	33	6286	6102	5976	5792	5666	6040	5730	38	1770	500	3780	10	1	7622000	449	-13.51	0.45	12	0.01	-436.00	13177.00	8700	20230106	-32.30	4965	20221013	18.63	8700	-32.30	20230106	4995	17.92	20230103	8700	-32.30	20230106	4965	18.63	20221013	1.12	N	010400	500	38 억	83123	N	N	14	N	N
74	20230718	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	110	2	1.89	128307420	21500	148.38	6160	6160	5850	7550	4070	5810	5971.46	1.12	0	-2555	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	451	-13.58	0.45	12	0.28	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	1.10	N	010400	500	38 억	85677	N	N	14	N	N
75	20230718	150241	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	130	2	2.24	126084220	21125	145.79	6160	6160	5850	7550	4070	5810	5972.24	1.12	0	-2489	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	453	-13.62	0.45	12	0.28	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
76	20230718	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	110	2	1.89	120085260	20112	138.80	6160	6160	5850	7550	4070	5810	5974.83	1.12	0	-1881	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	451	-13.58	0.45	12	0.26	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
77	20230718	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	5930	120	2	2.07	112723470	18874	130.26	6160	6160	5850	7550	4070	5810	5976.74	1.12	0	-1731	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	452	-13.60	0.45	12	0.25	-436.00	13177.00	8700	20230106	-31.84	4965	20221013	19.44	8700	-31.84	20230106	4995	18.72	20230103	8700	-31.84	20230106	4965	19.44	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
78	20230718	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	110	2	1.89	105335040	17633	121.69	6160	6160	5850	7550	4070	5810	5978.42	1.12	0	-2004	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	451	-13.58	0.45	12	0.23	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
79	20230718	110240	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	130	2	2.24	89199490	14917	102.95	6160	6160	5850	7550	4070	5810	5985.47	1.12	0	-1468	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	453	-13.62	0.45	12	0.20	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
80	20230718	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	5900	90	2	1.55	70334750	11730	80.95	6160	6160	5850	7550	4070	5810	6004.24	1.12	0	-886	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	450	-13.53	0.45	12	0.15	-436.00	13177.00	8700	20230106	-32.18	4965	20221013	18.83	8700	-32.18	20230106	4995	18.12	20230103	8700	-32.18	20230106	4965	18.83	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
81	20230718	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5900	90	2	1.55	40307840	6636	45.80	6160	6160	5890	7550	4070	5810	6095.13	1.12	0	-289	5936	5872	5786	5722	5636	5905	5755	38	1740	500	3710	10	1	7622000	450	-13.53	0.45	12	0.09	-436.00	13177.00	8700	20230106	-32.18	4965	20221013	18.83	8700	-32.18	20230106	4995	18.12	20230103	8700	-32.18	20230106	4965	18.83	20221013	1.10	N	010400	500	38 억	85677	N	N	13	N	N
82	20230717	160240	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	50	2	0.87	63064740	10962	20.97	5760	5850	5700	7480	4040	5760	5751.97	1.14	0	-923	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	443	-13.33	0.44	12	0.14	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.10	N	010400	500	38 억	86595	N	N	13	N	N
83	20230717	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	5790	30	2	0.52	60945230	10597	20.27	5760	5850	5700	7480	4040	5760	5751.18	1.14	0	-923	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	441	-13.28	0.44	12	0.14	-436.00	13177.00	8700	20230106	-33.45	4965	20221013	16.62	8700	-33.45	20230106	4995	15.92	20230103	8700	-33.45	20230106	4965	16.62	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
84	20230717	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	5770	10	2	0.17	55484820	9654	18.47	5760	5850	5700	7480	4040	5760	5747.34	1.14	0	-1103	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	440	-13.23	0.44	12	0.13	-436.00	13177.00	8700	20230106	-33.68	4965	20221013	16.21	8700	-33.68	20230106	4995	15.52	20230103	8700	-33.68	20230106	4965	16.21	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
85	20230717	130238	57	100.00	KOSPI	건설업	N	N	N	N	N	5740	-20	5	-0.35	50355180	8762	16.76	5760	5850	5700	7480	4040	5760	5747.00	1.14	0	-1073	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	438	-13.17	0.44	12	0.11	-436.00	13177.00	8700	20230106	-34.02	4965	20221013	15.61	8700	-34.02	20230106	4995	14.91	20230103	8700	-34.02	20230106	4965	15.61	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
86	20230717	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	0	3	0.00	49518970	8616	16.48	5760	5850	5700	7480	4040	5760	5747.33	1.14	0	-964	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	439	-13.21	0.44	12	0.11	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
87	20230717	110238	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	0	3	0.00	36404140	6326	12.10	5760	5850	5700	7480	4040	5760	5754.69	1.14	0	-930	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	439	-13.21	0.44	12	0.08	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
88	20230717	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	5740	-20	5	-0.35	10687580	1856	3.55	5760	5850	5730	7480	4040	5760	5758.39	1.14	0	-647	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	438	-13.17	0.44	12	0.02	-436.00	13177.00	8700	20230106	-34.02	4965	20221013	15.61	8700	-34.02	20230106	4995	14.91	20230103	8700	-34.02	20230106	4965	15.61	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
89	20230717	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	0	3	0.00	126720	22	0.04	5760	5760	5760	7480	4040	5760	5760.00	1.14	0	-5	6353	6056	5873	5576	5393	5965	5485	38	1720	500	3680	10	1	7622000	439	-13.21	0.44	12	0.00	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.10	N	010400	500	38 억	86595	N	N	2	N	N
90	20230714	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	-40	5	-0.69	307131770	51873	846.77	5910	6170	5690	7540	4060	5800	5920.84	1.27	0	-9848	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	439	-13.21	0.44	12	0.68	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.10	N	010400	500	38 억	96424	N	N	2	N	N
91	20230714	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	20	2	0.34	297765100	50252	820.31	5910	6170	5690	7540	4060	5800	5925.44	1.27	0	-9796	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	444	-13.35	0.44	12	0.66	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
92	20230714	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	10	2	0.17	290305980	48965	799.30	5910	6170	5690	7540	4060	5800	5928.85	1.27	0	-9491	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	443	-13.33	0.44	12	0.64	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
93	20230714	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	160	2	2.76	256305260	43167	704.65	5910	6170	5690	7540	4060	5800	5937.53	1.27	0	-10085	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	454	-13.67	0.45	12	0.57	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
94	20230714	120238	57	100.00	KOSPI	건설업	N	N	N	N	N	5700	-100	5	-1.72	50029430	8744	142.74	5910	5910	5700	7540	4060	5800	5721.57	1.27	0	-2392	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	434	-13.07	0.43	12	0.11	-436.00	13177.00	8700	20230106	-34.48	4965	20221013	14.80	8700	-34.48	20230106	4995	14.11	20230103	8700	-34.48	20230106	4965	14.80	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
95	20230714	110238	57	100.00	KOSPI	건설업	N	N	N	N	N	5720	-80	5	-1.38	30403420	5308	86.65	5910	5910	5700	7540	4060	5800	5727.85	1.27	0	-1258	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	436	-13.12	0.43	12	0.07	-436.00	13177.00	8700	20230106	-34.25	4965	20221013	15.21	8700	-34.25	20230106	4995	14.51	20230103	8700	-34.25	20230106	4965	15.21	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
96	20230714	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-70	5	-1.21	15988720	2784	45.45	5910	5910	5710	7540	4060	5800	5743.07	1.27	0	-905	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	437	-13.14	0.43	12	0.04	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
97	20230714	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	1.27	0	0	5973	5886	5833	5746	5693	5930	5790	38	1740	500	3710	10	1	7622000	442	-13.30	0.44	12	0.00	-436.00	13177.00	8700	20230106	-33.33	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	8700	-33.33	20230106	4965	16.82	20221013	1.10	N	010400	500	38 억	96424	N	N	23	N	N
98	20230713	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	20	2	0.35	35953560	6126	136.04	5780	5920	5780	7510	4050	5780	5869.04	1.29	0	-1946	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	442	-13.30	0.44	12	0.08	-436.00	13177.00	8700	20230106	-33.33	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	8700	-33.33	20230106	4965	16.82	20221013	1.10	N	010400	500	38 억	98370	N	N	23	N	N
99	20230713	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	40	2	0.69	32433130	5521	122.61	5780	5920	5780	7510	4050	5780	5874.50	1.29	0	-1646	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	444	-13.35	0.44	12	0.07	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
100	20230713	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	5850	70	2	1.21	30666230	5218	115.88	5780	5920	5780	7510	4050	5780	5877.01	1.29	0	-1584	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	446	-13.42	0.44	12	0.07	-436.00	13177.00	8700	20230106	-32.76	4965	20221013	17.82	8700	-32.76	20230106	4995	17.12	20230103	8700	-32.76	20230106	4965	17.82	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
101	20230713	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	5850	70	2	1.21	24825230	4218	93.67	5780	5920	5780	7510	4050	5780	5885.55	1.29	0	-1583	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	446	-13.42	0.44	12	0.06	-436.00	13177.00	8700	20230106	-32.76	4965	20221013	17.82	8700	-32.76	20230106	4995	17.12	20230103	8700	-32.76	20230106	4965	17.82	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
102	20230713	120234	57	100.00	KOSPI	건설업	N	N	N	N	N	5850	70	2	1.21	20254750	3438	76.35	5780	5920	5780	7510	4050	5780	5891.43	1.29	0	-1583	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	446	-13.42	0.44	12	0.05	-436.00	13177.00	8700	20230106	-32.76	4965	20221013	17.82	8700	-32.76	20230106	4995	17.12	20230103	8700	-32.76	20230106	4965	17.82	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
103	20230713	110237	57	100.00	KOSPI	건설업	N	N	N	N	N	5860	80	2	1.38	19224230	3262	72.44	5780	5920	5780	7510	4050	5780	5893.39	1.29	0	-1523	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	447	-13.44	0.44	12	0.04	-436.00	13177.00	8700	20230106	-32.64	4965	20221013	18.03	8700	-32.64	20230106	4995	17.32	20230103	8700	-32.64	20230106	4965	18.03	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
104	20230713	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	5900	120	2	2.08	18217370	3091	68.64	5780	5920	5780	7510	4050	5780	5893.68	1.29	0	-1523	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	450	-13.53	0.45	12	0.04	-436.00	13177.00	8700	20230106	-32.18	4965	20221013	18.83	8700	-32.18	20230106	4995	18.12	20230103	8700	-32.18	20230106	4965	18.83	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
105	20230713	090220	57	100.00	KOSPI	건설업	N	N	N	N	N	5780	0	3	0.00	28900	5	0.11	5780	5780	5780	7510	4050	5780	5780.00	1.29	0	0	6053	5916	5813	5676	5573	5865	5625	38	1730	500	3690	10	1	7622000	441	-13.26	0.44	12	0.00	-436.00	13177.00	8700	20230106	-33.56	4965	20221013	16.41	8700	-33.56	20230106	4995	15.72	20230103	8700	-33.56	20230106	4965	16.41	20221013	1.10	N	010400	500	38 억	98370	N	N	2	N	N
106	20230712	160235	57	100.00	KOSPI	건설업	N	N	N	N	N	5780	-60	5	-1.03	26226010	4502	57.90	5950	5950	5710	7590	4090	5840	5825.41	1.30	0	-388	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	441	-13.26	0.44	12	0.06	-436.00	13177.00	8700	20230106	-33.56	4965	20221013	16.41	8700	-33.56	20230106	4995	15.72	20230103	8700	-33.56	20230106	4965	16.41	20221013	1.10	N	010400	500	38 억	98753	N	N	2	N	N
107	20230712	150235	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	-30	5	-0.51	24262070	4163	53.54	5950	5950	5710	7590	4090	5840	5828.03	1.30	0	-382	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	443	-13.33	0.44	12	0.05	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
108	20230712	140233	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	0	3	0.00	19597390	3363	43.25	5950	5950	5710	7590	4090	5840	5827.35	1.30	0	-239	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	445	-13.39	0.44	12	0.04	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
109	20230712	130235	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	0	3	0.00	17635070	3027	38.93	5950	5950	5710	7590	4090	5840	5825.92	1.30	0	-201	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	445	-13.39	0.44	12	0.04	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
110	20230712	120235	57	100.00	KOSPI	건설업	N	N	N	N	N	5850	10	2	0.17	16840850	2891	37.18	5950	5950	5710	7590	4090	5840	5825.27	1.30	0	-206	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	446	-13.42	0.44	12	0.04	-436.00	13177.00	8700	20230106	-32.76	4965	20221013	17.82	8700	-32.76	20230106	4995	17.12	20230103	8700	-32.76	20230106	4965	17.82	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
111	20230712	110235	57	100.00	KOSPI	건설업	N	N	N	N	N	5870	30	2	0.51	16010920	2749	35.35	5950	5950	5710	7590	4090	5840	5824.27	1.30	0	-186	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	447	-13.46	0.45	12	0.04	-436.00	13177.00	8700	20230106	-32.53	4965	20221013	18.23	8700	-32.53	20230106	4995	17.52	20230103	8700	-32.53	20230106	4965	18.23	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
112	20230712	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	5860	20	2	0.34	14630140	2513	32.32	5950	5950	5710	7590	4090	5840	5821.78	1.30	0	-63	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	447	-13.44	0.44	12	0.03	-436.00	13177.00	8700	20230106	-32.64	4965	20221013	18.03	8700	-32.64	20230106	4995	17.32	20230103	8700	-32.64	20230106	4965	18.03	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
113	20230712	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	5850	10	2	0.17	1166940	199	2.56	5950	5950	5850	7590	4090	5840	5864.02	1.30	0	-5	5986	5912	5826	5752	5666	5950	5790	38	1750	500	3730	10	1	7622000	446	-13.42	0.44	12	0.00	-436.00	13177.00	8700	20230106	-32.76	4965	20221013	17.82	8700	-32.76	20230106	4995	17.12	20230103	8700	-32.76	20230106	4965	17.82	20221013	1.10	N	010400	500	38 억	98753	N	N	10	N	N
114	20230711	160233	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	10	2	0.17	45194760	7776	52.98	5740	5900	5740	7570	4090	5830	5811.35	1.29	0	436	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	445	-13.39	0.44	12	0.10	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	1.09	N	010400	500	38 억	98314	N	N	10	N	N
115	20230711	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	-10	5	-0.17	40449850	6963	47.44	5740	5900	5740	7570	4090	5830	5809.26	1.29	0	497	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	444	-13.35	0.44	12	0.09	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
116	20230711	140231	57	100.00	KOSPI	건설업	N	N	N	N	N	5770	-60	5	-1.03	37374750	6435	43.84	5740	5900	5740	7570	4090	5830	5808.04	1.29	0	498	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	440	-13.23	0.44	12	0.08	-436.00	13177.00	8700	20230106	-33.68	4965	20221013	16.21	8700	-33.68	20230106	4995	15.52	20230103	8700	-33.68	20230106	4965	16.21	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
117	20230711	130230	57	100.00	KOSPI	건설업	N	N	N	N	N	5830	0	3	0.00	25356440	4356	29.68	5740	5900	5740	7570	4090	5830	5821.04	1.29	0	72	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	444	-13.37	0.44	12	0.06	-436.00	13177.00	8700	20230106	-32.99	4965	20221013	17.42	8700	-32.99	20230106	4995	16.72	20230103	8700	-32.99	20230106	4965	17.42	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
118	20230711	120233	57	100.00	KOSPI	건설업	N	N	N	N	N	5820	-10	5	-0.17	24169520	4152	28.29	5740	5900	5740	7570	4090	5830	5821.18	1.29	0	200	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	444	-13.35	0.44	12	0.05	-436.00	13177.00	8700	20230106	-33.10	4965	20221013	17.22	8700	-33.10	20230106	4995	16.52	20230103	8700	-33.10	20230106	4965	17.22	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
119	20230711	110234	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	10	2	0.17	16695730	2869	19.55	5740	5900	5740	7570	4090	5830	5819.36	1.29	0	200	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	445	-13.39	0.44	12	0.04	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
120	20230711	100234	57	100.00	KOSPI	건설업	N	N	N	N	N	5870	40	2	0.69	9744310	1682	11.46	5740	5890	5740	7570	4090	5830	5793.29	1.29	0	483	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	447	-13.46	0.45	12	0.02	-436.00	13177.00	8700	20230106	-32.53	4965	20221013	18.23	8700	-32.53	20230106	4995	17.52	20230103	8700	-32.53	20230106	4965	18.23	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
121	20230711	090232	57	100.00	KOSPI	건설업	N	N	N	N	N	5780	-50	5	-0.86	5502360	956	6.51	5740	5780	5740	7570	4090	5830	5755.61	1.29	0	588	5983	5906	5753	5676	5523	5945	5715	38	1740	500	3730	10	1	7622000	441	-13.26	0.44	12	0.01	-436.00	13177.00	8700	20230106	-33.56	4965	20221013	16.41	8700	-33.56	20230106	4995	15.72	20230103	8700	-33.56	20230106	4965	16.41	20221013	1.09	N	010400	500	38 억	98314	N	N	0	N	N
122	20230710	160232	57	100.00	KOSPI	건설업	N	N	N	N	N	5830	30	2	0.52	83866590	14677	37.11	5740	5830	5600	7540	4060	5800	5714.15	1.26	0	2303	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	444	-13.37	0.44	12	0.19	-436.00	13177.00	8700	20230106	-32.99	4965	20221013	17.42	8700	-32.99	20230106	4995	16.72	20230103	8700	-32.99	20230106	4965	17.42	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
123	20230710	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	0	3	0.00	79589750	13942	35.25	5740	5830	5600	7540	4060	5800	5708.63	1.26	0	2568	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	442	-13.30	0.44	12	0.18	-436.00	13177.00	8700	20230106	-33.33	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	8700	-33.33	20230106	4965	16.82	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
124	20230710	140230	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	-40	5	-0.69	67159340	11807	29.85	5740	5800	5600	7540	4060	5800	5688.10	1.26	0	2586	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	439	-13.21	0.44	12	0.15	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
125	20230710	130228	57	100.00	KOSPI	건설업	N	N	N	N	N	5770	-30	5	-0.52	64315350	11315	28.61	5740	5770	5600	7540	4060	5800	5684.08	1.26	0	2639	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	440	-13.23	0.44	12	0.15	-436.00	13177.00	8700	20230106	-33.68	4965	20221013	16.21	8700	-33.68	20230106	4995	15.52	20230103	8700	-33.68	20230106	4965	16.21	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
126	20230710	120232	57	100.00	KOSPI	건설업	N	N	N	N	N	5730	-70	5	-1.21	62042190	10919	27.61	5740	5740	5600	7540	4060	5800	5682.04	1.26	0	2729	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	437	-13.14	0.43	12	0.14	-436.00	13177.00	8700	20230106	-34.14	4965	20221013	15.41	8700	-34.14	20230106	4995	14.71	20230103	8700	-34.14	20230106	4965	15.41	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
127	20230710	110233	57	100.00	KOSPI	건설업	N	N	N	N	N	5700	-100	5	-1.72	45311200	7975	20.16	5740	5740	5600	7540	4060	5800	5681.66	1.26	0	1303	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	434	-13.07	0.43	12	0.10	-436.00	13177.00	8700	20230106	-34.48	4965	20221013	14.80	8700	-34.48	20230106	4995	14.11	20230103	8700	-34.48	20230106	4965	14.80	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
128	20230710	100232	57	100.00	KOSPI	건설업	N	N	N	N	N	5710	-90	5	-1.55	36286030	6393	16.16	5740	5740	5600	7540	4060	5800	5675.90	1.26	0	1346	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	435	-13.10	0.43	12	0.08	-436.00	13177.00	8700	20230106	-34.37	4965	20221013	15.01	8700	-34.37	20230106	4995	14.31	20230103	8700	-34.37	20230106	4965	15.01	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
129	20230710	090231	57	100.00	KOSPI	건설업	N	N	N	N	N	5740	-60	5	-1.03	3197180	557	1.41	5740	5740	5740	7540	4060	5800	5740.00	1.26	0	-121	6173	5986	5823	5636	5473	5905	5555	38	1740	500	3710	10	1	7622000	438	-13.17	0.44	12	0.01	-436.00	13177.00	8700	20230106	-34.02	4965	20221013	15.61	8700	-34.02	20230106	4995	14.91	20230103	8700	-34.02	20230106	4965	15.61	20221013	1.13	N	010400	500	38 억	96003	N	N	0	N	N
130	20230707	160229	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	-210	5	-3.49	228349890	39385	158.12	6000	6010	5660	7810	4210	6010	5797.89	1.30	0	-3229	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	442	-13.30	0.44	12	0.52	-436.00	13177.00	8700	20230106	-33.33	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	8700	-33.33	20230106	4965	16.82	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
131	20230707	150231	57	100.00	KOSPI	건설업	N	N	N	N	N	5760	-250	5	-4.16	215048820	37085	148.88	6000	6010	5660	7810	4210	6010	5798.81	1.30	0	-1879	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	439	-13.21	0.44	12	0.49	-436.00	13177.00	8700	20230106	-33.79	4965	20221013	16.01	8700	-33.79	20230106	4995	15.32	20230103	8700	-33.79	20230106	4965	16.01	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
132	20230707	140234	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	-210	5	-3.49	198839520	34279	137.62	6000	6010	5660	7810	4210	6010	5800.62	1.30	0	-1682	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	442	-13.30	0.44	12	0.45	-436.00	13177.00	8700	20230106	-33.33	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	8700	-33.33	20230106	4965	16.82	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
133	20230707	130232	57	100.00	KOSPI	건설업	N	N	N	N	N	5830	-180	5	-3.00	191053280	32939	132.24	6000	6010	5660	7810	4210	6010	5800.21	1.30	0	-813	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	444	-13.37	0.44	12	0.43	-436.00	13177.00	8700	20230106	-32.99	4965	20221013	17.42	8700	-32.99	20230106	4995	16.72	20230103	8700	-32.99	20230106	4965	17.42	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
134	20230707	120231	57	100.00	KOSPI	건설업	N	N	N	N	N	5810	-200	5	-3.33	186321520	32128	128.98	6000	6010	5660	7810	4210	6010	5799.35	1.30	0	-511	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	443	-13.33	0.44	12	0.42	-436.00	13177.00	8700	20230106	-33.22	4965	20221013	17.02	8700	-33.22	20230106	4995	16.32	20230103	8700	-33.22	20230106	4965	17.02	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
135	20230707	110232	57	100.00	KOSPI	건설업	N	N	N	N	N	5790	-220	5	-3.66	173210950	29873	119.93	6000	6010	5660	7810	4210	6010	5798.24	1.30	0	-142	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	441	-13.28	0.44	12	0.39	-436.00	13177.00	8700	20230106	-33.45	4965	20221013	16.62	8700	-33.45	20230106	4995	15.92	20230103	8700	-33.45	20230106	4965	16.62	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
136	20230707	100232	57	100.00	KOSPI	건설업	N	N	N	N	N	5790	-220	5	-3.66	139573390	24079	96.67	6000	6010	5660	7810	4210	6010	5796.48	1.30	0	311	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	441	-13.28	0.44	12	0.32	-436.00	13177.00	8700	20230106	-33.45	4965	20221013	16.62	8700	-33.45	20230106	4995	15.92	20230103	8700	-33.45	20230106	4965	16.62	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
137	20230707	090230	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	-170	5	-2.83	36269550	6149	24.69	6000	6010	5820	7810	4210	6010	5898.45	1.30	0	-405	6263	6136	6073	5946	5883	6105	5915	38	1800	500	3840	10	1	7622000	445	-13.39	0.44	12	0.08	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	1.06	N	010400	500	38 억	99240	N	N	4	N	N
138	20230706	160230	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	-160	5	-2.59	150188020	24759	62.13	6200	6200	6010	8020	4320	6170	6066.27	1.36	0	-4431	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	458	-13.78	0.46	12	0.32	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	1.07	N	010400	500	38 억	103679	N	N	4	N	N
139	20230706	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	-140	5	-2.27	142782910	23527	59.03	6200	6200	6010	8020	4320	6170	6068.89	1.36	0	-4162	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	460	-13.83	0.46	12	0.31	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
140	20230706	140230	57	100.00	KOSPI	건설업	N	N	N	N	N	6020	-150	5	-2.43	103356160	16983	42.61	6200	6200	6010	8020	4320	6170	6085.86	1.36	0	-4159	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	459	-13.81	0.46	12	0.22	-436.00	13177.00	8700	20230106	-30.80	4965	20221013	21.25	8700	-30.80	20230106	4995	20.52	20230103	8700	-30.80	20230106	4965	21.25	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
141	20230706	130230	57	100.00	KOSPI	건설업	N	N	N	N	N	6060	-110	5	-1.78	86330060	14166	35.55	6200	6200	6050	8020	4320	6170	6094.17	1.36	0	-3212	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	462	-13.90	0.46	12	0.19	-436.00	13177.00	8700	20230106	-30.34	4965	20221013	22.05	8700	-30.34	20230106	4995	21.32	20230103	8700	-30.34	20230106	4965	22.05	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
142	20230706	120230	57	100.00	KOSPI	건설업	N	N	N	N	N	6110	-60	5	-0.97	63810390	10464	26.26	6200	6200	6050	8020	4320	6170	6098.08	1.36	0	-2675	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	466	-14.01	0.46	12	0.14	-436.00	13177.00	8700	20230106	-29.77	4965	20221013	23.06	8700	-29.77	20230106	4995	22.32	20230103	8700	-29.77	20230106	4965	23.06	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
143	20230706	110232	57	100.00	KOSPI	건설업	N	N	N	N	N	6100	-70	5	-1.13	54059790	8869	22.25	6200	6200	6050	8020	4320	6170	6095.36	1.36	0	-2262	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	465	-13.99	0.46	12	0.12	-436.00	13177.00	8700	20230106	-29.89	4965	20221013	22.86	8700	-29.89	20230106	4995	22.12	20230103	8700	-29.89	20230106	4965	22.86	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
144	20230706	100229	57	100.00	KOSPI	건설업	N	N	N	N	N	6100	-70	5	-1.13	34584550	5672	14.23	6200	6200	6050	8020	4320	6170	6097.40	1.36	0	-2117	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	465	-13.99	0.46	12	0.07	-436.00	13177.00	8700	20230106	-29.89	4965	20221013	22.86	8700	-29.89	20230106	4995	22.12	20230103	8700	-29.89	20230106	4965	22.86	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
145	20230706	090229	57	100.00	KOSPI	건설업	N	N	N	N	N	6180	10	2	0.16	630540	102	0.26	6200	6200	6180	8020	4320	6170	6181.88	1.36	0	-85	6383	6276	6193	6086	6003	6235	6045	38	1850	500	3940	10	1	7622000	471	-14.17	0.47	12	0.00	-436.00	13177.00	8700	20230106	-28.97	4965	20221013	24.47	8700	-28.97	20230106	4995	23.72	20230103	8700	-28.97	20230106	4965	24.47	20221013	1.07	N	010400	500	38 억	103679	N	N	0	N	N
146	20230705	160230	57	100.00	KOSPI	건설업	N	N	N	N	N	6170	10	2	0.16	245361710	39674	60.42	6280	6300	6110	8000	4320	6160	6184.45	1.35	0	783	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	470	-14.15	0.47	12	0.52	-436.00	13177.00	8700	20230106	-29.08	4965	20221013	24.27	8700	-29.08	20230106	4995	23.52	20230103	8700	-29.08	20230106	4965	24.27	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
147	20230705	150229	57	100.00	KOSPI	건설업	N	N	N	N	N	6160	0	3	0.00	198652840	32073	48.84	6280	6300	6150	8000	4320	6160	6193.77	1.35	0	38	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	470	-14.13	0.47	12	0.42	-436.00	13177.00	8700	20230106	-29.20	4965	20221013	24.07	8700	-29.20	20230106	4995	23.32	20230103	8700	-29.20	20230106	4965	24.07	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
148	20230705	140227	57	100.00	KOSPI	건설업	N	N	N	N	N	6200	40	2	0.65	125770210	20276	30.88	6280	6300	6150	8000	4320	6160	6202.91	1.35	0	737	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	473	-14.22	0.47	12	0.27	-436.00	13177.00	8700	20230106	-28.74	4965	20221013	24.87	8700	-28.74	20230106	4995	24.12	20230103	8700	-28.74	20230106	4965	24.87	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
149	20230705	130227	57	100.00	KOSPI	건설업	N	N	N	N	N	6160	0	3	0.00	118289000	19066	29.03	6280	6300	6150	8000	4320	6160	6204.19	1.35	0	391	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	470	-14.13	0.47	12	0.25	-436.00	13177.00	8700	20230106	-29.20	4965	20221013	24.07	8700	-29.20	20230106	4995	23.32	20230103	8700	-29.20	20230106	4965	24.07	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
150	20230705	120228	57	100.00	KOSPI	건설업	N	N	N	N	N	6150	-10	5	-0.16	113605520	18307	27.88	6280	6300	6150	8000	4320	6160	6205.58	1.35	0	319	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	469	-14.11	0.47	12	0.24	-436.00	13177.00	8700	20230106	-29.31	4965	20221013	23.87	8700	-29.31	20230106	4995	23.12	20230103	8700	-29.31	20230106	4965	23.87	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
151	20230705	110228	57	100.00	KOSPI	건설업	N	N	N	N	N	6170	10	2	0.16	96110250	15466	23.55	6280	6300	6160	8000	4320	6160	6214.29	1.35	0	414	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	470	-14.15	0.47	12	0.20	-436.00	13177.00	8700	20230106	-29.08	4965	20221013	24.27	8700	-29.08	20230106	4995	23.52	20230103	8700	-29.08	20230106	4965	24.27	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
152	20230705	100228	57	100.00	KOSPI	건설업	N	N	N	N	N	6240	80	2	1.30	44150000	7070	10.77	6280	6300	6160	8000	4320	6160	6244.70	1.35	0	-96	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	476	-14.31	0.47	12	0.09	-436.00	13177.00	8700	20230106	-28.28	4965	20221013	25.68	8700	-28.28	20230106	4995	24.92	20230103	8700	-28.28	20230106	4965	25.68	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
153	20230705	090228	57	100.00	KOSPI	건설업	N	N	N	N	N	6190	30	2	0.49	5312420	854	1.30	6280	6280	6160	8000	4320	6160	6220.63	1.35	0	210	6420	6290	6170	6040	5920	6230	5980	38	1840	500	3940	10	1	7622000	472	-14.20	0.47	12	0.01	-436.00	13177.00	8700	20230106	-28.85	4965	20221013	24.67	8700	-28.85	20230106	4995	23.92	20230103	8700	-28.85	20230106	4965	24.67	20221013	1.03	N	010400	500	38 억	102893	N	N	0	N	N
154	20230704	160226	57	100.00	KOSPI	건설업	N	N	N	N	N	6160	50	2	0.82	405691360	65564	92.04	6170	6300	6050	7940	4280	6110	6187.82	1.27	0	5845	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	470	-14.13	0.47	12	0.86	-436.00	13177.00	8700	20230106	-29.20	4965	20221013	24.07	8700	-29.20	20230106	4995	23.32	20230103	8700	-29.20	20230106	4965	24.07	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
155	20230704	150226	57	100.00	KOSPI	건설업	N	N	N	N	N	6260	150	2	2.45	318527400	51490	72.28	6170	6300	6050	7940	4280	6110	6186.20	1.27	0	5758	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	477	-14.36	0.48	12	0.68	-436.00	13177.00	8700	20230106	-28.05	4965	20221013	26.08	8700	-28.05	20230106	4995	25.33	20230103	8700	-28.05	20230106	4965	26.08	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
156	20230704	140227	57	100.00	KOSPI	건설업	N	N	N	N	N	6270	160	2	2.62	283286880	45843	64.35	6170	6300	6050	7940	4280	6110	6179.50	1.27	0	5510	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	478	-14.38	0.48	12	0.60	-436.00	13177.00	8700	20230106	-27.93	4965	20221013	26.28	8700	-27.93	20230106	4995	25.53	20230103	8700	-27.93	20230106	4965	26.28	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
157	20230704	130225	57	100.00	KOSPI	건설업	N	N	N	N	N	6220	110	2	1.80	259761760	42066	59.05	6170	6300	6050	7940	4280	6110	6175.10	1.27	0	5721	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	474	-14.27	0.47	12	0.55	-436.00	13177.00	8700	20230106	-28.51	4965	20221013	25.28	8700	-28.51	20230106	4995	24.52	20230103	8700	-28.51	20230106	4965	25.28	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
158	20230704	120226	57	100.00	KOSPI	건설업	N	N	N	N	N	6240	130	2	2.13	244356240	39593	55.58	6170	6300	6050	7940	4280	6110	6171.70	1.27	0	5639	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	476	-14.31	0.47	12	0.52	-436.00	13177.00	8700	20230106	-28.28	4965	20221013	25.68	8700	-28.28	20230106	4995	24.92	20230103	8700	-28.28	20230106	4965	25.68	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
159	20230704	110223	57	100.00	KOSPI	건설업	N	N	N	N	N	6190	80	2	1.31	177043800	28802	40.43	6170	6240	6050	7940	4280	6110	6146.93	1.27	0	5257	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	472	-14.20	0.47	12	0.38	-436.00	13177.00	8700	20230106	-28.85	4965	20221013	24.67	8700	-28.85	20230106	4995	23.92	20230103	8700	-28.85	20230106	4965	24.67	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
160	20230704	100224	57	100.00	KOSPI	건설업	N	N	N	N	N	6060	-50	5	-0.82	44097870	7231	10.15	6170	6180	6050	7940	4280	6110	6098.45	1.27	0	1174	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	462	-13.90	0.46	12	0.09	-436.00	13177.00	8700	20230106	-30.34	4965	20221013	22.05	8700	-30.34	20230106	4995	21.32	20230103	8700	-30.34	20230106	4965	22.05	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
161	20230704	090224	57	100.00	KOSPI	건설업	N	N	N	N	N	6170	60	2	0.98	15796670	2576	3.62	6170	6180	6110	7940	4280	6110	6132.25	1.27	0	14	6710	6410	6200	5900	5690	6560	6050	38	1830	500	3910	10	1	7622000	470	-14.15	0.47	12	0.03	-436.00	13177.00	8700	20230106	-29.08	4965	20221013	24.27	8700	-29.08	20230106	4995	23.52	20230103	8700	-29.08	20230106	4965	24.27	20221013	1.03	N	010400	500	38 억	97048	N	N	1	N	N
162	20230703	160223	57	100.00	KOSPI	건설업	N	N	N	N	N	6110	150	2	2.52	433230820	70881	893.16	5990	6500	5990	7740	4180	5960	6112.09	1.22	0	4676	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	466	-14.01	0.46	12	0.93	-436.00	13177.00	8700	20230106	-29.77	4965	20221013	23.06	8700	-29.77	20230106	4995	22.32	20230103	8700	-29.77	20230106	4965	23.06	20221013	1.03	N	010400	500	38 억	92692	N	N	1	N	N
163	20230703	150225	57	100.00	KOSPI	건설업	N	N	N	N	N	6110	150	2	2.52	427087000	69876	880.49	5990	6500	5990	7740	4180	5960	6112.07	1.22	0	4951	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	466	-14.01	0.46	12	0.92	-436.00	13177.00	8700	20230106	-29.77	4965	20221013	23.06	8700	-29.77	20230106	4995	22.32	20230103	8700	-29.77	20230106	4965	23.06	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
164	20230703	140224	57	100.00	KOSPI	건설업	N	N	N	N	N	6050	90	2	1.51	382442830	62535	787.99	5990	6500	5990	7740	4180	5960	6115.66	1.22	0	4257	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	461	-13.88	0.46	12	0.82	-436.00	13177.00	8700	20230106	-30.46	4965	20221013	21.85	8700	-30.46	20230106	4995	21.12	20230103	8700	-30.46	20230106	4965	21.85	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
165	20230703	130222	57	100.00	KOSPI	건설업	N	N	N	N	N	6070	110	2	1.85	374002800	61140	770.41	5990	6500	5990	7740	4180	5960	6117.15	1.22	0	4103	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	463	-13.92	0.46	12	0.80	-436.00	13177.00	8700	20230106	-30.23	4965	20221013	22.26	8700	-30.23	20230106	4995	21.52	20230103	8700	-30.23	20230106	4965	22.26	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
166	20230703	120224	57	100.00	KOSPI	건설업	N	N	N	N	N	6070	110	2	1.85	339107740	55389	697.95	5990	6500	5990	7740	4180	5960	6122.29	1.22	0	4148	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	463	-13.92	0.46	12	0.73	-436.00	13177.00	8700	20230106	-30.23	4965	20221013	22.26	8700	-30.23	20230106	4995	21.52	20230103	8700	-30.23	20230106	4965	22.26	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
167	20230703	110224	57	100.00	KOSPI	건설업	N	N	N	N	N	6040	80	2	1.34	328168930	53580	675.15	5990	6500	5990	7740	4180	5960	6124.84	1.22	0	3338	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	460	-13.85	0.46	12	0.70	-436.00	13177.00	8700	20230106	-30.57	4965	20221013	21.65	8700	-30.57	20230106	4995	20.92	20230103	8700	-30.57	20230106	4965	21.65	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
168	20230703	100220	57	100.00	KOSPI	건설업	N	N	N	N	N	6050	90	2	1.51	255644380	41711	525.59	5990	6500	5990	7740	4180	5960	6128.94	1.22	0	1539	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	461	-13.88	0.46	12	0.55	-436.00	13177.00	8700	20230106	-30.46	4965	20221013	21.85	8700	-30.46	20230106	4995	21.12	20230103	8700	-30.46	20230106	4965	21.85	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N
169	20230703	090221	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	30	2	0.50	1413640	236	2.97	5990	5990	5990	7740	4180	5960	5990.00	1.22	0	0	6060	6010	5960	5910	5860	5985	5885	38	1780	500	3810	10	1	7622000	457	-13.74	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	1.03	N	010400	500	38 억	92692	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History