KissMeData/002990/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160138	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	20	2	0.37	331943210	60265	200.26	5470	5550	5410	7110	3830	5470	5508.06	5.37	0	10524	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2029	9.61	0.37	12	0.16	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	6643	N	N
3	20230731	150139	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	60	2	1.10	308313600	55963	185.96	5470	5550	5410	7110	3830	5470	5509.24	5.37	0	9381	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2044	9.68	0.37	12	0.15	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
4	20230731	140140	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	60	2	1.10	242338200	44000	146.21	5470	5550	5410	7110	3830	5470	5507.69	5.37	0	9477	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2044	9.68	0.37	12	0.12	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
5	20230731	130139	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	70	2	1.28	228171280	41438	137.70	5470	5550	5410	7110	3830	5470	5506.33	5.37	0	8532	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2047	9.70	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
6	20230731	120141	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	60	2	1.10	214395990	38948	129.42	5470	5550	5410	7110	3830	5470	5504.67	5.37	0	8299	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2044	9.68	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
7	20230731	110141	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	60	2	1.10	95051090	17334	57.60	5470	5530	5410	7110	3830	5470	5483.51	5.37	0	946	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2044	9.68	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
8	20230731	100140	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	-10	5	-0.18	43012890	7890	26.22	5470	5490	5410	7110	3830	5470	5451.57	5.37	0	184	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2018	9.56	0.37	12	0.02	571.00	14877.00	9120	20220812	-40.13	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	9120	-40.13	20220812	5070	7.69	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
9	20230731	090139	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	0	3	0.00	563410	103	0.34	5470	5470	5470	7110	3830	5470	5470.00	5.37	0	-57	5583	5526	5413	5356	5243	5555	5385	1848	1640	5000	3710	10	1	36953595	2021	9.58	0.37	12	0.00	571.00	14877.00	9120	20220812	-40.02	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	9120	-40.02	20220812	5070	7.89	20230726	0.58	N	002990	5000	1847 억	1982738	N	N	49	N	N
10	20230728	160139	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	80	2	1.48	156367300	29043	39.82	5400	5470	5300	7000	3780	5390	5382.90	5.36	1228	3647	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	2021	9.58	0.37	12	0.08	571.00	14877.00	9120	20220812	-40.02	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	9120	-40.02	20220812	5070	7.89	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	49	N	N
11	20230728	150139	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	30	2	0.56	145893290	27123	37.19	5400	5440	5300	7000	3780	5390	5378.95	5.36	1228	3588	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	2003	9.49	0.36	12	0.07	571.00	14877.00	9120	20220812	-40.57	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	9120	-40.57	20220812	5070	6.90	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
12	20230728	140139	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	20	2	0.37	133077600	24757	33.95	5400	5440	5300	7000	3780	5390	5375.35	5.36	1228	3398	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	1999	9.47	0.36	12	0.07	571.00	14877.00	9120	20220812	-40.68	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	9120	-40.68	20220812	5070	6.71	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
13	20230728	130138	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	40	2	0.74	120686570	22470	30.81	5400	5440	5300	7000	3780	5390	5371.01	5.36	1228	3374	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	2007	9.51	0.36	12	0.06	571.00	14877.00	9120	20220812	-40.46	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	9120	-40.46	20220812	5070	7.10	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
14	20230728	120138	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	40	2	0.74	108173540	20163	27.65	5400	5440	5300	7000	3780	5390	5364.95	5.36	1228	4188	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	2007	9.51	0.36	12	0.05	571.00	14877.00	9120	20220812	-40.46	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	9120	-40.46	20220812	5070	7.10	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
15	20230728	110139	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	20	2	0.37	98686210	18415	25.25	5400	5440	5300	7000	3780	5390	5359.01	5.36	1228	4381	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	1999	9.47	0.36	12	0.05	571.00	14877.00	9120	20220812	-40.68	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	9120	-40.68	20220812	5070	6.71	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
16	20230728	100138	50.00	KOSPI		건설업	N	N	N	N	50	N	5350	-40	5	-0.74	64398390	12037	16.50	5400	5400	5300	7000	3780	5390	5350.03	5.36	1228	2365	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	1977	9.37	0.36	12	0.03	571.00	14877.00	9120	20220812	-41.34	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	9120	-41.34	20220812	5070	5.52	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
17	20230728	090139	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	10	2	0.19	3433520	636	0.87	5400	5400	5390	7000	3780	5390	5398.63	5.36	1228	-245	5610	5500	5340	5230	5070	5555	5285	1848	1610	5000	3660	10	1	36953595	1995	9.46	0.36	12	0.00	571.00	14877.00	9120	20220812	-40.79	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	9120	-40.79	20220812	5070	6.51	20230726	0.63	N	002990	5000	1847 억	1979221	N	N	325	N	N
18	20230727	160139	50.00	KOSPI		건설업	N	N	N	N	50	N	5390	310	2	6.10	389680060	72772	38.53	5220	5450	5180	6600	3560	5080	5354.71	5.29	14822	1894	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1992	9.44	0.36	12	0.20	571.00	14877.00	9120	20220812	-40.90	5070	20230726	6.31	8770	-38.54	20230110	5070	6.31	20230726	9120	-40.90	20220812	5070	6.31	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	325	N	N
19	20230727	150138	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	340	2	6.69	373064770	69692	36.90	5220	5450	5180	6600	3560	5080	5353.05	5.29	14822	1425	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	2003	9.49	0.36	12	0.19	571.00	14877.00	9120	20220812	-40.57	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	9120	-40.57	20220812	5070	6.90	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
20	20230727	140138	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	330	2	6.50	328206070	61396	32.51	5220	5450	5180	6600	3560	5080	5345.72	5.29	14822	1178	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1999	9.47	0.36	12	0.17	571.00	14877.00	9120	20220812	-40.68	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	9120	-40.68	20220812	5070	6.71	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
21	20230727	130139	50.00	KOSPI		건설업	N	N	N	N	50	N	5370	290	2	5.71	289335310	54185	28.69	5220	5450	5180	6600	3560	5080	5339.77	5.29	14822	1720	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1984	9.40	0.36	12	0.15	571.00	14877.00	9120	20220812	-41.12	5070	20230726	5.92	8770	-38.77	20230110	5070	5.92	20230726	9120	-41.12	20220812	5070	5.92	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
22	20230727	120140	50.00	KOSPI		건설업	N	N	N	N	50	N	5380	300	2	5.91	252564410	47319	25.06	5220	5450	5180	6600	3560	5080	5337.48	5.29	14822	2833	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1988	9.42	0.36	12	0.13	571.00	14877.00	9120	20220812	-41.01	5070	20230726	6.11	8770	-38.65	20230110	5070	6.11	20230726	9120	-41.01	20220812	5070	6.11	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
23	20230727	110138	50.00	KOSPI		건설업	N	N	N	N	50	N	5350	270	2	5.31	225410740	42249	22.37	5220	5450	5180	6600	3560	5080	5335.29	5.29	14822	3801	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1977	9.37	0.36	12	0.11	571.00	14877.00	9120	20220812	-41.34	5070	20230726	5.52	8770	-39.00	20230110	5070	5.52	20230726	9120	-41.34	20220812	5070	5.52	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
24	20230727	100139	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	360	2	7.09	131903050	24844	13.15	5220	5450	5180	6600	3560	5080	5309.25	5.29	14822	1695	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	2010	9.53	0.37	12	0.07	571.00	14877.00	9120	20220812	-40.35	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	9120	-40.35	20220812	5070	7.30	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
25	20230727	090139	50.00	KOSPI		건설업	N	N	N	N	50	N	5220	140	2	2.76	12592840	2414	1.28	5220	5230	5200	6600	3560	5080	5216.59	5.29	14822	284	5406	5242	5156	4992	4906	5200	4950	1848	1520	5000	3450	10	1	36953595	1929	9.14	0.35	12	0.01	571.00	14877.00	9120	20220812	-42.76	5070	20230726	2.96	8770	-40.48	20230110	5070	2.96	20230726	9120	-42.76	20220812	5070	2.96	20230726	0.63	N	002990	5000	1847 억	1954098	N	N	1488	N	N
26	20230726	160138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5080	-240	5	-4.51	967968120	188189	208.76	5260	5320	5070	6910	3730	5320	5143.63	5.25	0	13857	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1877	8.90	0.34	12	0.51	571.00	14877.00	9120	20220812	-44.30	5070	20230726	0.20	8770	-42.08	20230110	5070	0.20	20230726	9120	-44.30	20220812	5070	0.20	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	1488	N	N
27	20230726	150139	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5160	-160	5	-3.01	901316670	175189	194.34	5260	5320	5070	6910	3730	5320	5144.82	5.25	0	18049	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1907	9.04	0.35	12	0.47	571.00	14877.00	9120	20220812	-43.42	5070	20230726	1.78	8770	-41.16	20230110	5070	1.78	20230726	9120	-43.42	20220812	5070	1.78	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
28	20230726	140139	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5110	-210	5	-3.95	787260010	152907	169.62	5260	5320	5070	6910	3730	5320	5148.62	5.25	0	17648	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1888	8.95	0.34	12	0.41	571.00	14877.00	9120	20220812	-43.97	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	9120	-43.97	20220812	5070	0.79	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
29	20230726	130138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5110	-210	5	-3.95	686140650	133218	147.78	5260	5320	5070	6910	3730	5320	5150.51	5.25	0	16089	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1888	8.95	0.34	12	0.36	571.00	14877.00	9120	20220812	-43.97	5070	20230726	0.79	8770	-41.73	20230110	5070	0.79	20230726	9120	-43.97	20220812	5070	0.79	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
30	20230726	120138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5130	-190	5	-3.57	625336580	121326	134.59	5260	5320	5070	6910	3730	5320	5154.18	5.25	0	20594	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1896	8.98	0.34	12	0.33	571.00	14877.00	9120	20220812	-43.75	5070	20230726	1.18	8770	-41.51	20230110	5070	1.18	20230726	9120	-43.75	20220812	5070	1.18	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
31	20230726	110138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5140	-180	5	-3.38	534955370	103703	115.04	5260	5320	5070	6910	3730	5320	5158.53	5.25	0	18706	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1899	9.00	0.35	12	0.28	571.00	14877.00	9120	20220812	-43.64	5070	20230726	1.38	8770	-41.39	20230110	5070	1.38	20230726	9120	-43.64	20220812	5070	1.38	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
32	20230726	100138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5180	-140	5	-2.63	372908390	71956	79.82	5260	5320	5110	6910	3730	5320	5182.45	5.25	0	10845	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1914	9.07	0.35	12	0.19	571.00	14877.00	9120	20220812	-43.20	5110	20230726	1.37	8770	-40.94	20230110	5110	1.37	20230726	9120	-43.20	20220812	5110	1.37	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
33	20230726	090138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5300	-20	5	-0.38	18143780	3445	3.82	5260	5320	5260	6910	3730	5320	5266.70	5.25	0	1691	5600	5460	5390	5250	5180	5425	5215	1848	1590	5000	3610	10	1	36953595	1959	9.28	0.36	12	0.01	571.00	14877.00	9120	20220812	-41.89	5260	20230726	0.76	8770	-39.57	20230110	5260	0.76	20230726	9120	-41.89	20220812	5260	0.76	20230726	0.65	N	002990	5000	1847 억	1939276	N	N	8015	N	N
34	20230725	160138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5320	-200	5	-3.62	480133090	89062	112.64	5520	5530	5320	7170	3870	5520	5391.39	5.27	614	-17961	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1966	9.32	0.36	12	0.24	571.00	14877.00	9120	20220812	-41.67	5320	20230725	0.00	8770	-39.34	20230110	5320	0.00	20230725	9120	-41.67	20220812	5320	0.00	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	8015	N	N
35	20230725	150137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5360	-160	5	-2.90	403769050	74760	94.55	5520	5530	5350	7170	3870	5520	5400.87	5.27	614	-14304	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1981	9.39	0.36	12	0.20	571.00	14877.00	9120	20220812	-41.23	5350	20230725	0.19	8770	-38.88	20230110	5350	0.19	20230725	9120	-41.23	20220812	5350	0.19	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
36	20230725	140138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5350	-170	5	-3.08	349790700	64683	81.81	5520	5530	5350	7170	3870	5520	5407.77	5.27	614	-12100	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1977	9.37	0.36	12	0.18	571.00	14877.00	9120	20220812	-41.34	5350	20230725	0.00	8770	-39.00	20230110	5350	0.00	20230725	9120	-41.34	20220812	5350	0.00	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
37	20230725	130138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5350	-170	5	-3.08	306088640	56524	71.49	5520	5530	5350	7170	3870	5520	5415.20	5.27	614	-8315	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1977	9.37	0.36	12	0.15	571.00	14877.00	9120	20220812	-41.34	5350	20230725	0.00	8770	-39.00	20230110	5350	0.00	20230725	9120	-41.34	20220812	5350	0.00	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
38	20230725	120138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5370	-150	5	-2.72	253771490	46760	59.14	5520	5530	5360	7170	3870	5520	5427.11	5.27	614	-5970	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1984	9.40	0.36	12	0.13	571.00	14877.00	9120	20220812	-41.12	5360	20230725	0.19	8770	-38.77	20230110	5360	0.19	20230725	9120	-41.12	20220812	5360	0.19	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
39	20230725	110138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5400	-120	5	-2.17	173704170	31876	40.32	5520	5530	5400	7170	3870	5520	5449.37	5.27	614	-4759	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	1995	9.46	0.36	12	0.09	571.00	14877.00	9120	20220812	-40.79	5400	20230725	0.00	8770	-38.43	20230110	5400	0.00	20230725	9120	-40.79	20220812	5400	0.00	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
40	20230725	100138	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5500	-20	5	-0.36	74340020	13571	17.16	5520	5530	5430	7170	3870	5520	5477.86	5.27	614	-1544	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	2032	9.63	0.37	12	0.04	571.00	14877.00	9120	20220812	-39.69	5430	20230725	1.29	8770	-37.29	20230110	5430	1.29	20230725	9120	-39.69	20220812	5430	1.29	20230725	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
41	20230725	090138	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	10	2	0.18	4905940	888	1.12	5520	5530	5520	7170	3870	5520	5524.71	5.27	614	708	5660	5590	5550	5480	5440	5570	5460	1848	1650	5000	3750	10	1	36953595	2044	9.68	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.36	5510	20230724	0.36	8770	-36.94	20230110	5510	0.36	20230724	9120	-39.36	20220812	5510	0.36	20230724	0.64	N	002990	5000	1847 억	1946330	N	N	1605	N	N
42	20230724	160137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5520	-110	5	-1.95	436638410	78830	216.42	5600	5620	5510	7310	3950	5630	5538.98	5.28	0	-6675	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2040	9.67	0.37	12	0.21	571.00	14877.00	9120	20220812	-39.47	5510	20230724	0.18	8770	-37.06	20230110	5510	0.18	20230724	9120	-39.47	20220812	5510	0.18	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	1605	N	N
43	20230724	150136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5520	-110	5	-1.95	368131710	66435	182.39	5600	5620	5510	7310	3950	5630	5541.21	5.28	0	-5984	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2040	9.67	0.37	12	0.18	571.00	14877.00	9120	20220812	-39.47	5510	20230724	0.18	8770	-37.06	20230110	5510	0.18	20230724	9120	-39.47	20220812	5510	0.18	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
44	20230724	140135	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5520	-110	5	-1.95	340023040	61346	168.42	5600	5620	5510	7310	3950	5630	5542.69	5.28	0	-5883	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2040	9.67	0.37	12	0.17	571.00	14877.00	9120	20220812	-39.47	5510	20230724	0.18	8770	-37.06	20230110	5510	0.18	20230724	9120	-39.47	20220812	5510	0.18	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
45	20230724	130137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5540	-90	5	-1.60	310546030	56000	153.74	5600	5620	5510	7310	3950	5630	5545.44	5.28	0	-5528	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2047	9.70	0.37	12	0.15	571.00	14877.00	9120	20220812	-39.25	5510	20230724	0.54	8770	-36.83	20230110	5510	0.54	20230724	9120	-39.25	20220812	5510	0.54	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
46	20230724	120136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5550	-80	5	-1.42	234756080	42270	116.05	5600	5620	5520	7310	3950	5630	5553.70	5.28	0	-4646	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2051	9.72	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.14	5520	20230724	0.54	8770	-36.72	20230110	5520	0.54	20230724	9120	-39.14	20220812	5520	0.54	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
47	20230724	110137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5570	-60	5	-1.07	184265590	33161	91.04	5600	5620	5540	7310	3950	5630	5556.66	5.28	0	-4175	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2058	9.75	0.37	12	0.09	571.00	14877.00	9120	20220812	-38.93	5540	20230724	0.54	8770	-36.49	20230110	5540	0.54	20230724	9120	-38.93	20220812	5540	0.54	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
48	20230724	100136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5560	-70	5	-1.24	111311970	20017	54.96	5600	5620	5540	7310	3950	5630	5560.82	5.28	0	-2921	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2055	9.74	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.04	5540	20230724	0.36	8770	-36.60	20230110	5540	0.36	20230724	9120	-39.04	20220812	5540	0.36	20230724	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
49	20230724	090136	50.00	KOSPI		건설업	N	N	N	N	50	N	5620	-10	5	-0.18	11606650	2072	5.69	5600	5620	5600	7310	3950	5630	5601.46	5.28	0	-501	5756	5692	5646	5582	5536	5670	5560	1848	1680	5000	3820	10	1	36953595	2077	9.84	0.38	12	0.01	571.00	14877.00	9120	20220812	-38.38	5570	20230720	0.90	8770	-35.92	20230110	5570	0.90	20230720	9120	-38.38	20220812	5570	0.90	20230720	0.64	N	002990	5000	1847 억	1952287	N	N	5113	N	N
50	20230721	160136	50.00	KOSPI		건설업	N	N	N	N	50	N	5630	-20	5	-0.35	200037360	35419	76.95	5650	5710	5600	7340	3960	5650	5647.74	5.28	0	1747	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2080	9.86	0.38	12	0.10	571.00	14877.00	9120	20220812	-38.27	5570	20230720	1.08	8770	-35.80	20230110	5570	1.08	20230720	9120	-38.27	20220812	5570	1.08	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	5113	N	N
51	20230721	150137	50.00	KOSPI		건설업	N	N	N	N	50	N	5650	0	3	0.00	165029210	29205	63.45	5650	5710	5600	7340	3960	5650	5650.72	5.28	0	1869	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2088	9.89	0.38	12	0.08	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
52	20230721	140136	50.00	KOSPI		건설업	N	N	N	N	50	N	5650	0	3	0.00	135415190	23967	52.07	5650	5710	5600	7340	3960	5650	5650.07	5.28	0	1259	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2088	9.89	0.38	12	0.06	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
53	20230721	130136	50.00	KOSPI		건설업	N	N	N	N	50	N	5670	20	2	0.35	118499390	20975	45.57	5650	5710	5600	7340	3960	5650	5649.55	5.28	0	964	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2095	9.93	0.38	12	0.06	571.00	14877.00	9120	20220812	-37.83	5570	20230720	1.80	8770	-35.35	20230110	5570	1.80	20230720	9120	-37.83	20220812	5570	1.80	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
54	20230721	120137	50.00	KOSPI		건설업	N	N	N	N	50	N	5680	30	2	0.53	106131120	18797	40.84	5650	5710	5600	7340	3960	5650	5646.17	5.28	0	1682	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2099	9.95	0.38	12	0.05	571.00	14877.00	9120	20220812	-37.72	5570	20230720	1.97	8770	-35.23	20230110	5570	1.97	20230720	9120	-37.72	20220812	5570	1.97	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
55	20230721	110137	50.00	KOSPI		건설업	N	N	N	N	50	N	5650	0	3	0.00	83544760	14817	32.19	5650	5680	5600	7340	3960	5650	5638.43	5.28	0	824	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2088	9.89	0.38	12	0.04	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
56	20230721	100137	50.00	KOSPI		건설업	N	N	N	N	50	N	5640	-10	5	-0.18	56057960	9948	21.61	5650	5680	5600	7340	3960	5650	5635.08	5.28	0	-119	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2084	9.88	0.38	12	0.03	571.00	14877.00	9120	20220812	-38.16	5570	20230720	1.26	8770	-35.69	20230110	5570	1.26	20230720	9120	-38.16	20220812	5570	1.26	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
57	20230721	090137	50.00	KOSPI		건설업	N	N	N	N	50	N	5650	0	3	0.00	6339420	1122	2.44	5650	5670	5650	7340	3960	5650	5650.11	5.28	0	0	5810	5730	5650	5570	5490	5690	5530	1848	1690	5000	3840	10	1	36953595	2088	9.89	0.38	12	0.00	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1950684	N	N	177	N	N
58	20230720	160137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5650	-60	5	-1.05	259551190	45961	74.15	5730	5730	5570	7420	4000	5710	5647.21	5.27	0	2107	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2088	9.89	0.38	12	0.12	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	177	N	N
59	20230720	150136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5660	-50	5	-0.88	241115430	42702	68.89	5730	5730	5570	7420	4000	5710	5646.47	5.27	0	2719	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2092	9.91	0.38	12	0.12	571.00	14877.00	9120	20220812	-37.94	5570	20230720	1.62	8770	-35.46	20230110	5570	1.62	20230720	9120	-37.94	20220812	5570	1.62	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
60	20230720	140136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5670	-40	5	-0.70	226070700	40048	64.61	5730	5730	5570	7420	4000	5710	5644.99	5.27	0	2926	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2095	9.93	0.38	12	0.11	571.00	14877.00	9120	20220812	-37.83	5570	20230720	1.80	8770	-35.35	20230110	5570	1.80	20230720	9120	-37.83	20220812	5570	1.80	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
61	20230720	130136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5690	-20	5	-0.35	213601850	37854	61.07	5730	5730	5570	7420	4000	5710	5642.78	5.27	0	3065	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2103	9.96	0.38	12	0.10	571.00	14877.00	9120	20220812	-37.61	5570	20230720	2.15	8770	-35.12	20230110	5570	2.15	20230720	9120	-37.61	20220812	5570	2.15	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
62	20230720	120136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5680	-30	5	-0.53	202644180	35926	57.96	5730	5730	5570	7420	4000	5710	5640.60	5.27	0	2457	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2099	9.95	0.38	12	0.10	571.00	14877.00	9120	20220812	-37.72	5570	20230720	1.97	8770	-35.23	20230110	5570	1.97	20230720	9120	-37.72	20220812	5570	1.97	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
63	20230720	110137	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5660	-50	5	-0.88	189355880	33584	54.18	5730	5730	5570	7420	4000	5710	5638.28	5.27	0	2676	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2092	9.91	0.38	12	0.09	571.00	14877.00	9120	20220812	-37.94	5570	20230720	1.62	8770	-35.46	20230110	5570	1.62	20230720	9120	-37.94	20220812	5570	1.62	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
64	20230720	100136	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5650	-60	5	-1.05	158474800	28140	45.40	5730	5730	5570	7420	4000	5710	5631.66	5.27	0	4427	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2088	9.89	0.38	12	0.08	571.00	14877.00	9120	20220812	-38.05	5570	20230720	1.44	8770	-35.58	20230110	5570	1.44	20230720	9120	-38.05	20220812	5570	1.44	20230720	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
65	20230720	090136	50.00	KOSPI		건설업	N	N	N	N	50	N	5710	0	3	0.00	8786540	1538	2.48	5730	5730	5700	7420	4000	5710	5712.96	5.27	0	-1406	5830	5770	5740	5680	5650	5755	5665	1848	1710	5000	3880	10	1	36953595	2110	10.00	0.38	12	0.00	571.00	14877.00	9120	20220812	-37.39	5590	20230707	2.15	8770	-34.89	20230110	5590	2.15	20230707	9120	-37.39	20220812	5590	2.15	20230707	0.65	N	002990	5000	1847 억	1946921	N	N	755	N	N
66	20230719	160138	50.00	KOSPI		건설업	N	N	N	N	50	N	5710	-80	5	-1.38	355073180	61961	96.75	5800	5800	5710	7520	4060	5790	5730.59	5.29	0	-7554	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2110	10.00	0.38	12	0.17	571.00	14877.00	9120	20220812	-37.39	5590	20230707	2.15	8770	-34.89	20230110	5590	2.15	20230707	9120	-37.39	20220812	5590	2.15	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	755	N	N
67	20230719	150137	50.00	KOSPI		건설업	N	N	N	N	50	N	5730	-60	5	-1.04	212463470	37025	57.81	5800	5800	5710	7520	4060	5790	5738.38	5.29	0	-1584	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2117	10.04	0.39	12	0.10	571.00	14877.00	9120	20220812	-37.17	5590	20230707	2.50	8770	-34.66	20230110	5590	2.50	20230707	9120	-37.17	20220812	5590	2.50	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
68	20230719	140138	50.00	KOSPI		건설업	N	N	N	N	50	N	5730	-60	5	-1.04	186615050	32509	50.76	5800	5800	5710	7520	4060	5790	5740.41	5.29	0	-746	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2117	10.04	0.39	12	0.09	571.00	14877.00	9120	20220812	-37.17	5590	20230707	2.50	8770	-34.66	20230110	5590	2.50	20230707	9120	-37.17	20220812	5590	2.50	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
69	20230719	130137	50.00	KOSPI		건설업	N	N	N	N	50	N	5740	-50	5	-0.86	163424160	28462	44.44	5800	5800	5710	7520	4060	5790	5741.84	5.29	0	114	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2121	10.05	0.39	12	0.08	571.00	14877.00	9120	20220812	-37.06	5590	20230707	2.68	8770	-34.55	20230110	5590	2.68	20230707	9120	-37.06	20220812	5590	2.68	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
70	20230719	120137	50.00	KOSPI		건설업	N	N	N	N	50	N	5730	-60	5	-1.04	134647650	23441	36.60	5800	5800	5710	7520	4060	5790	5744.11	5.29	0	281	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2117	10.04	0.39	12	0.06	571.00	14877.00	9120	20220812	-37.17	5590	20230707	2.50	8770	-34.66	20230110	5590	2.50	20230707	9120	-37.17	20220812	5590	2.50	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
71	20230719	110137	50.00	KOSPI		건설업	N	N	N	N	50	N	5740	-50	5	-0.86	109084130	18979	29.63	5800	5800	5710	7520	4060	5790	5747.62	5.29	0	2931	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2121	10.05	0.39	12	0.05	571.00	14877.00	9120	20220812	-37.06	5590	20230707	2.68	8770	-34.55	20230110	5590	2.68	20230707	9120	-37.06	20220812	5590	2.68	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
72	20230719	100137	50.00	KOSPI		건설업	N	N	N	N	50	N	5770	-20	5	-0.35	95406170	16600	25.92	5800	5800	5710	7520	4060	5790	5747.36	5.29	0	3510	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2132	10.11	0.39	12	0.04	571.00	14877.00	9120	20220812	-36.73	5590	20230707	3.22	8770	-34.21	20230110	5590	3.22	20230707	9120	-36.73	20220812	5590	3.22	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
73	20230719	090137	50.00	KOSPI		건설업	N	N	N	N	50	N	5780	-10	5	-0.17	2668740	461	0.72	5800	5800	5780	7520	4060	5790	5789.02	5.29	0	-170	5983	5886	5833	5736	5683	5860	5710	1848	1730	5000	3930	10	1	36953595	2136	10.12	0.39	12	0.00	571.00	14877.00	9120	20220812	-36.62	5590	20230707	3.40	8770	-34.09	20230110	5590	3.40	20230707	9120	-36.62	20220812	5590	3.40	20230707	0.64	N	002990	5000	1847 억	1953738	N	N	400	N	N
74	20230718	160137	50.00	KOSPI		건설업	N	N	N	N	50	N	5790	-130	5	-2.20	372376370	63937	191.95	5860	5930	5780	7690	4150	5920	5824.11	5.32	0	-13210	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2140	10.14	0.39	12	0.17	571.00	14877.00	9120	20220812	-36.51	5590	20230707	3.58	8770	-33.98	20230110	5590	3.58	20230707	9120	-36.51	20220812	5590	3.58	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	400	N	N
75	20230718	150137	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	-110	5	-1.86	356292450	61160	183.61	5860	5930	5780	7690	4150	5920	5825.58	5.32	0	-12908	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2147	10.18	0.39	12	0.17	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
76	20230718	140136	50.00	KOSPI		건설업	N	N	N	N	50	N	5780	-140	5	-2.36	330743470	56745	170.35	5860	5930	5780	7690	4150	5920	5828.59	5.32	0	-12436	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2136	10.12	0.39	12	0.15	571.00	14877.00	9120	20220812	-36.62	5590	20230707	3.40	8770	-34.09	20230110	5590	3.40	20230707	9120	-36.62	20220812	5590	3.40	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
77	20230718	130136	50.00	KOSPI		건설업	N	N	N	N	50	N	5830	-90	5	-1.52	249289160	42708	128.21	5860	5930	5810	7690	4150	5920	5837.06	5.32	0	-6000	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2154	10.21	0.39	12	0.12	571.00	14877.00	9120	20220812	-36.07	5590	20230707	4.29	8770	-33.52	20230110	5590	4.29	20230707	9120	-36.07	20220812	5590	4.29	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
78	20230718	120137	50.00	KOSPI		건설업	N	N	N	N	50	N	5820	-100	5	-1.69	234534840	40174	120.61	5860	5930	5810	7690	4150	5920	5837.98	5.32	0	-4404	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2151	10.19	0.39	12	0.11	571.00	14877.00	9120	20220812	-36.18	5590	20230707	4.11	8770	-33.64	20230110	5590	4.11	20230707	9120	-36.18	20220812	5590	4.11	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
79	20230718	110137	50.00	KOSPI		건설업	N	N	N	N	50	N	5830	-90	5	-1.52	216074400	37002	111.08	5860	5930	5810	7690	4150	5920	5839.53	5.32	0	-4094	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2154	10.21	0.39	12	0.10	571.00	14877.00	9120	20220812	-36.07	5590	20230707	4.29	8770	-33.52	20230110	5590	4.29	20230707	9120	-36.07	20220812	5590	4.29	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
80	20230718	100136	50.00	KOSPI		건설업	N	N	N	N	50	N	5850	-70	5	-1.18	85498710	14575	43.76	5860	5930	5850	7690	4150	5920	5866.12	5.32	0	-2389	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2162	10.25	0.39	12	0.04	571.00	14877.00	9120	20220812	-35.86	5590	20230707	4.65	8770	-33.30	20230110	5590	4.65	20230707	9120	-35.86	20220812	5590	4.65	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
81	20230718	090136	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	-30	5	-0.51	10094540	1721	5.17	5860	5930	5860	7690	4150	5920	5865.51	5.32	0	114	6053	5986	5913	5846	5773	6020	5880	1848	1770	5000	4020	10	1	36953595	2177	10.32	0.40	12	0.00	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.64	N	002990	5000	1847 억	1967189	N	N	482	N	N
82	20230717	160137	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	40	2	0.68	196073850	33244	42.58	5880	5980	5840	7640	4120	5880	5898.02	5.32	0	862	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2188	10.37	0.40	12	0.09	571.00	14877.00	9120	20220812	-35.09	5590	20230707	5.90	8770	-32.50	20230110	5590	5.90	20230707	9120	-35.09	20220812	5590	5.90	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	482	N	N
83	20230717	150136	50.00	KOSPI		건설업	N	N	N	N	50	N	5900	20	2	0.34	182267430	30909	39.59	5880	5980	5840	7640	4120	5880	5896.90	5.32	0	954	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2180	10.33	0.40	12	0.08	571.00	14877.00	9120	20220812	-35.31	5590	20230707	5.55	8770	-32.73	20230110	5590	5.55	20230707	9120	-35.31	20220812	5590	5.55	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
84	20230717	140137	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	10	2	0.17	170314140	28879	36.99	5880	5980	5840	7640	4120	5880	5897.51	5.32	0	751	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2177	10.32	0.40	12	0.08	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
85	20230717	130135	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	10	2	0.17	137130270	23240	29.76	5880	5980	5840	7640	4120	5880	5900.61	5.32	0	228	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2177	10.32	0.40	12	0.06	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
86	20230717	120137	50.00	KOSPI		건설업	N	N	N	N	50	N	5910	30	2	0.51	120558610	20434	26.17	5880	5980	5840	7640	4120	5880	5899.90	5.32	0	240	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2184	10.35	0.40	12	0.06	571.00	14877.00	9120	20220812	-35.20	5590	20230707	5.72	8770	-32.61	20230110	5590	5.72	20230707	9120	-35.20	20220812	5590	5.72	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
87	20230717	110136	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	40	2	0.68	97210740	16491	21.12	5880	5980	5840	7640	4120	5880	5894.78	5.32	0	1335	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2188	10.37	0.40	12	0.04	571.00	14877.00	9120	20220812	-35.09	5590	20230707	5.90	8770	-32.50	20230110	5590	5.90	20230707	9120	-35.09	20220812	5590	5.90	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
88	20230717	100136	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	0	3	0.00	67764320	11516	14.75	5880	5980	5840	7640	4120	5880	5884.36	5.32	0	1930	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2173	10.30	0.40	12	0.03	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
89	20230717	090136	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	0	3	0.00	3769080	641	0.82	5880	5880	5880	7640	4120	5880	5880.00	5.32	0	-64	6066	5972	5876	5782	5686	6020	5830	1848	1760	5000	3990	10	1	36953595	2173	10.30	0.40	12	0.00	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.64	N	002990	5000	1847 억	1966075	N	N	29	N	N
90	20230714	160135	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	40	2	0.68	456102190	78048	141.64	5830	5970	5780	7590	4090	5840	5843.85	5.34	0	-13459	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2173	10.30	0.40	12	0.21	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	29	N	N
91	20230714	150136	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	-30	5	-0.51	321761370	55385	100.51	5830	5870	5780	7590	4090	5840	5809.54	5.34	0	1725	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2147	10.18	0.39	12	0.15	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
92	20230714	140135	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	-30	5	-0.51	256787320	44196	80.21	5830	5870	5780	7590	4090	5840	5810.19	5.34	0	865	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2147	10.18	0.39	12	0.12	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
93	20230714	130135	50.00	KOSPI		건설업	N	N	N	N	50	N	5790	-50	5	-0.86	201289730	34663	62.91	5830	5870	5780	7590	4090	5840	5807.05	5.34	0	-1229	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2140	10.14	0.39	12	0.09	571.00	14877.00	9120	20220812	-36.51	5590	20230707	3.58	8770	-33.98	20230110	5590	3.58	20230707	9120	-36.51	20220812	5590	3.58	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
94	20230714	120136	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	-30	5	-0.51	181413640	31234	56.68	5830	5870	5780	7590	4090	5840	5808.21	5.34	0	-2797	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2147	10.18	0.39	12	0.08	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
95	20230714	110135	50.00	KOSPI		건설업	N	N	N	N	50	N	5820	-20	5	-0.34	134558300	23147	42.01	5830	5870	5790	7590	4090	5840	5813.21	5.34	0	-4013	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2151	10.19	0.39	12	0.06	571.00	14877.00	9120	20220812	-36.18	5590	20230707	4.11	8770	-33.64	20230110	5590	4.11	20230707	9120	-36.18	20220812	5590	4.11	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
96	20230714	100136	50.00	KOSPI		건설업	N	N	N	N	50	N	5820	-20	5	-0.34	111661990	19202	34.85	5830	5870	5790	7590	4090	5840	5815.12	5.34	0	-4122	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2151	10.19	0.39	12	0.05	571.00	14877.00	9120	20220812	-36.18	5590	20230707	4.11	8770	-33.64	20230110	5590	4.11	20230707	9120	-36.18	20220812	5590	4.11	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
97	20230714	090136	50.00	KOSPI		건설업	N	N	N	N	50	N	5840	0	3	0.00	2433190	417	0.76	5830	5840	5830	7590	4090	5840	5834.99	5.34	0	-208	6006	5922	5876	5792	5746	5900	5770	1848	1750	5000	3970	10	1	36953595	2158	10.23	0.39	12	0.00	571.00	14877.00	9120	20220812	-35.96	5590	20230707	4.47	8770	-33.41	20230110	5590	4.47	20230707	9120	-35.96	20220812	5590	4.47	20230707	0.65	N	002990	5000	1847 억	1971524	N	N	515	N	N
98	20230713	160135	50.00	KOSPI		건설업	N	N	N	N	50	N	5840	-50	5	-0.85	324252520	55017	174.02	5890	5960	5830	7650	4130	5890	5893.79	5.32	0	3614	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2158	10.23	0.39	12	0.15	571.00	14877.00	9120	20220812	-35.96	5590	20230707	4.47	8770	-33.41	20230110	5590	4.47	20230707	9120	-35.96	20220812	5590	4.47	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	515	N	N
99	20230713	150134	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	-10	5	-0.17	297611810	50462	159.61	5890	5960	5830	7650	4130	5890	5897.74	5.32	0	5536	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2173	10.30	0.40	12	0.14	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
100	20230713	140135	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	-10	5	-0.17	282548360	47902	151.51	5890	5960	5830	7650	4130	5890	5898.47	5.32	0	6611	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2173	10.30	0.40	12	0.13	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
101	20230713	130135	50.00	KOSPI		건설업	N	N	N	N	50	N	5910	20	2	0.34	268337640	45491	143.89	5890	5960	5830	7650	4130	5890	5898.70	5.32	0	8563	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2184	10.35	0.40	12	0.12	571.00	14877.00	9120	20220812	-35.20	5590	20230707	5.72	8770	-32.61	20230110	5590	5.72	20230707	9120	-35.20	20220812	5590	5.72	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
102	20230713	120134	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	30	2	0.51	241038290	40867	129.26	5890	5960	5830	7650	4130	5890	5898.12	5.32	0	9732	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2188	10.37	0.40	12	0.11	571.00	14877.00	9120	20220812	-35.09	5590	20230707	5.90	8770	-32.50	20230110	5590	5.90	20230707	9120	-35.09	20220812	5590	5.90	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
103	20230713	110136	50.00	KOSPI		건설업	N	N	N	N	50	N	5930	40	2	0.68	176254810	29931	94.67	5890	5960	5830	7650	4130	5890	5888.70	5.32	0	10127	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2191	10.39	0.40	12	0.08	571.00	14877.00	9120	20220812	-34.98	5590	20230707	6.08	8770	-32.38	20230110	5590	6.08	20230707	9120	-34.98	20220812	5590	6.08	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
104	20230713	100135	50.00	KOSPI		건설업	N	N	N	N	50	N	5910	20	2	0.34	134976840	22935	72.54	5890	5920	5830	7650	4130	5890	5885.19	5.32	0	9545	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2184	10.35	0.40	12	0.06	571.00	14877.00	9120	20220812	-35.20	5590	20230707	5.72	8770	-32.61	20230110	5590	5.72	20230707	9120	-35.20	20220812	5590	5.72	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
105	20230713	090129	50.00	KOSPI		건설업	N	N	N	N	50	N	5910	20	2	0.34	2497500	424	1.34	5890	5910	5890	7650	4130	5890	5890.33	5.32	0	207	6010	5950	5900	5840	5790	5925	5815	1848	1760	5000	4000	10	1	36953595	2184	10.35	0.40	12	0.00	571.00	14877.00	9120	20220812	-35.20	5590	20230707	5.72	8770	-32.61	20230110	5590	5.72	20230707	9120	-35.20	20220812	5590	5.72	20230707	0.65	N	002990	5000	1847 억	1965284	N	N	88	N	N
106	20230712	160134	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	0	3	0.00	185754680	31606	72.04	5920	5960	5850	7650	4130	5890	5877.19	5.33	0	-4145	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2177	10.32	0.40	12	0.09	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	88	N	N
107	20230712	150135	50.00	KOSPI		건설업	N	N	N	N	50	N	5860	-30	5	-0.51	158924350	27034	61.62	5920	5960	5850	7650	4130	5890	5878.68	5.33	0	-4146	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2165	10.26	0.39	12	0.07	571.00	14877.00	9120	20220812	-35.75	5590	20230707	4.83	8770	-33.18	20230110	5590	4.83	20230707	9120	-35.75	20220812	5590	4.83	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
108	20230712	140133	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	0	3	0.00	128883140	21914	49.95	5920	5960	5850	7650	4130	5890	5881.32	5.33	0	-3929	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2177	10.32	0.40	12	0.06	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
109	20230712	130134	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	-10	5	-0.17	97557760	16585	37.80	5920	5960	5850	7650	4130	5890	5882.29	5.33	0	-3719	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2173	10.30	0.40	12	0.04	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
110	20230712	120134	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	-10	5	-0.17	82441420	14014	31.94	5920	5960	5850	7650	4130	5890	5882.79	5.33	0	-3151	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2173	10.30	0.40	12	0.04	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
111	20230712	110135	50.00	KOSPI		건설업	N	N	N	N	50	N	5870	-20	5	-0.34	67521140	11467	26.14	5920	5960	5850	7650	4130	5890	5888.30	5.33	0	-2637	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2169	10.28	0.39	12	0.03	571.00	14877.00	9120	20220812	-35.64	5590	20230707	5.01	8770	-33.07	20230110	5590	5.01	20230707	9120	-35.64	20220812	5590	5.01	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
112	20230712	100135	50.00	KOSPI		건설업	N	N	N	N	50	N	5870	-20	5	-0.34	41570660	7040	16.05	5920	5960	5860	7650	4130	5890	5904.92	5.33	0	-1689	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2169	10.28	0.39	12	0.02	571.00	14877.00	9120	20220812	-35.64	5590	20230707	5.01	8770	-33.07	20230110	5590	5.01	20230707	9120	-35.64	20220812	5590	5.01	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
113	20230712	090135	50.00	KOSPI		건설업	N	N	N	N	50	N	5960	70	2	1.19	2768550	467	1.06	5920	5960	5920	7650	4130	5890	5928.37	5.33	0	-12	6090	5990	5890	5790	5690	6040	5840	1848	1760	5000	4000	10	1	36953595	2202	10.44	0.40	12	0.00	571.00	14877.00	9120	20220812	-34.65	5590	20230707	6.62	8770	-32.04	20230110	5590	6.62	20230707	9120	-34.65	20220812	5590	6.62	20230707	0.65	N	002990	5000	1847 억	1969274	N	N	90	N	N
114	20230711	160134	50.00	KOSPI		건설업	N	N	N	N	50	N	5890	60	2	1.03	252006330	42756	122.28	5790	5990	5790	7570	4090	5830	5894.06	5.32	0	4752	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2177	10.32	0.40	12	0.12	571.00	14877.00	9120	20220812	-35.42	5590	20230707	5.37	8770	-32.84	20230110	5590	5.37	20230707	9120	-35.42	20220812	5590	5.37	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	90	N	N
115	20230711	150132	50.00	KOSPI		건설업	N	N	N	N	50	N	5900	70	2	1.20	237599560	40308	115.28	5790	5990	5790	7570	4090	5830	5894.60	5.32	0	4422	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2180	10.33	0.40	12	0.11	571.00	14877.00	9120	20220812	-35.31	5590	20230707	5.55	8770	-32.73	20230110	5590	5.55	20230707	9120	-35.31	20220812	5590	5.55	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
116	20230711	140133	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	50	2	0.86	216442340	36716	105.01	5790	5990	5790	7570	4090	5830	5895.04	5.32	0	3567	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2173	10.30	0.40	12	0.10	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
117	20230711	130133	50.00	KOSPI		건설업	N	N	N	N	50	N	5910	80	2	1.37	192970600	32734	93.62	5790	5990	5790	7570	4090	5830	5895.11	5.32	0	4020	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2184	10.35	0.40	12	0.09	571.00	14877.00	9120	20220812	-35.20	5590	20230707	5.72	8770	-32.61	20230110	5590	5.72	20230707	9120	-35.20	20220812	5590	5.72	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
118	20230711	120134	50.00	KOSPI		건설업	N	N	N	N	50	N	5930	100	2	1.72	170531820	28944	82.78	5790	5990	5790	7570	4090	5830	5891.78	5.32	0	3708	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2191	10.39	0.40	12	0.08	571.00	14877.00	9120	20220812	-34.98	5590	20230707	6.08	8770	-32.38	20230110	5590	6.08	20230707	9120	-34.98	20220812	5590	6.08	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
119	20230711	110134	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	90	2	1.54	149772980	25432	72.74	5790	5990	5790	7570	4090	5830	5889.15	5.32	0	4288	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2188	10.37	0.40	12	0.07	571.00	14877.00	9120	20220812	-35.09	5590	20230707	5.90	8770	-32.50	20230110	5590	5.90	20230707	9120	-35.09	20220812	5590	5.90	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
120	20230711	100135	50.00	KOSPI		건설업	N	N	N	N	50	N	5950	120	2	2.06	123330130	20991	60.03	5790	5950	5790	7570	4090	5830	5875.38	5.32	0	5375	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2199	10.42	0.40	12	0.06	571.00	14877.00	9120	20220812	-34.76	5590	20230707	6.44	8770	-32.16	20230110	5590	6.44	20230707	9120	-34.76	20220812	5590	6.44	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
121	20230711	090134	50.00	KOSPI		건설업	N	N	N	N	50	N	5880	50	2	0.86	4848470	835	2.39	5790	5880	5790	7570	4090	5830	5806.55	5.32	0	-86	5910	5870	5790	5750	5670	5890	5770	1848	1740	5000	3960	10	1	36953595	2173	10.30	0.40	12	0.00	571.00	14877.00	9120	20220812	-35.53	5590	20230707	5.19	8770	-32.95	20230110	5590	5.19	20230707	9120	-35.53	20220812	5590	5.19	20230707	0.66	N	002990	5000	1847 억	1965106	N	N	47	N	N
122	20230710	160133	50.00	KOSPI		건설업	N	N	N	N	50	N	5830	50	2	0.87	202167390	34916	22.08	5750	5830	5710	7510	4050	5780	5790.01	5.31	0	4419	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2154	10.21	0.39	12	0.09	571.00	14877.00	9120	20220812	-36.07	5590	20230707	4.29	8770	-33.52	20230110	5590	4.29	20230707	9120	-36.07	20220812	5590	4.29	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	47	N	N
123	20230710	150133	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	30	2	0.52	173850840	30037	19.00	5750	5830	5710	7510	4050	5780	5787.89	5.31	0	4466	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2147	10.18	0.39	12	0.08	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
124	20230710	140133	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	30	2	0.52	156283580	27016	17.09	5750	5830	5710	7510	4050	5780	5784.85	5.31	0	4100	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2147	10.18	0.39	12	0.07	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
125	20230710	130132	50.00	KOSPI		건설업	N	N	N	N	50	N	5790	10	2	0.17	141202330	24412	15.44	5750	5830	5710	7510	4050	5780	5784.14	5.31	0	3208	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2140	10.14	0.39	12	0.07	571.00	14877.00	9120	20220812	-36.51	5590	20230707	3.58	8770	-33.98	20230110	5590	3.58	20230707	9120	-36.51	20220812	5590	3.58	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
126	20230710	120134	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	30	2	0.52	114376400	19791	12.52	5750	5830	5710	7510	4050	5780	5779.21	5.31	0	3886	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2147	10.18	0.39	12	0.05	571.00	14877.00	9120	20220812	-36.29	5590	20230707	3.94	8770	-33.75	20230110	5590	3.94	20230707	9120	-36.29	20220812	5590	3.94	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
127	20230710	110134	50.00	KOSPI		건설업	N	N	N	N	50	N	5800	20	2	0.35	107450040	18598	11.76	5750	5830	5710	7510	4050	5780	5777.50	5.31	0	3883	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2143	10.16	0.39	12	0.05	571.00	14877.00	9120	20220812	-36.40	5590	20230707	3.76	8770	-33.87	20230110	5590	3.76	20230707	9120	-36.40	20220812	5590	3.76	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
128	20230710	100133	50.00	KOSPI		건설업	N	N	N	N	50	N	5780	0	3	0.00	57843650	10030	6.34	5750	5820	5710	7510	4050	5780	5767.06	5.31	0	1192	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2136	10.12	0.39	12	0.03	571.00	14877.00	9120	20220812	-36.62	5590	20230707	3.40	8770	-34.09	20230110	5590	3.40	20230707	9120	-36.62	20220812	5590	3.40	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
129	20230710	090133	50.00	KOSPI		건설업	N	N	N	N	50	N	5750	-30	5	-0.52	8402340	1460	0.92	5750	5780	5730	7510	4050	5780	5754.94	5.31	0	-412	5933	5856	5723	5646	5513	5790	5580	1848	1730	5000	3930	10	1	36953595	2125	10.07	0.39	12	0.00	571.00	14877.00	9120	20220812	-36.95	5590	20230707	2.86	8770	-34.44	20230110	5590	2.86	20230707	9120	-36.95	20220812	5590	2.86	20230707	0.66	N	002990	5000	1847 억	1963450	N	N	7	N	N
130	20230707	160132	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5780	-20	5	-0.34	891883980	157973	87.78	5800	5800	5590	7540	4060	5800	5645.72	5.38	0	-24826	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2136	10.12	0.39	12	0.43	571.00	14877.00	9120	20220812	-36.62	5590	20230707	3.40	8770	-34.09	20230110	5590	3.40	20230707	9120	-36.62	20220812	5590	3.40	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	7	N	N
131	20230707	150132	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5610	-190	5	-3.28	855795820	151677	84.28	5800	5800	5590	7540	4060	5800	5642.22	5.38	0	-25843	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2073	9.82	0.38	12	0.41	571.00	14877.00	9120	20220812	-38.49	5590	20230707	0.36	8770	-36.03	20230110	5590	0.36	20230707	9120	-38.49	20220812	5590	0.36	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
132	20230707	140134	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5610	-190	5	-3.28	638192300	112875	62.72	5800	5800	5610	7540	4060	5800	5653.97	5.38	0	-18819	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2073	9.82	0.38	12	0.31	571.00	14877.00	9120	20220812	-38.49	5610	20230707	0.00	8770	-36.03	20230110	5610	0.00	20230707	9120	-38.49	20220812	5610	0.00	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
133	20230707	130134	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5670	-130	5	-2.24	525930420	92965	51.66	5800	5800	5620	7540	4060	5800	5657.29	5.38	0	-13132	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2095	9.93	0.38	12	0.25	571.00	14877.00	9120	20220812	-37.83	5620	20230707	0.89	8770	-35.35	20230110	5620	0.89	20230707	9120	-37.83	20220812	5620	0.89	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
134	20230707	120133	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5630	-170	5	-2.93	464498600	82062	45.60	5800	5800	5620	7540	4060	5800	5660.33	5.38	0	-8125	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2080	9.86	0.38	12	0.22	571.00	14877.00	9120	20220812	-38.27	5620	20230707	0.18	8770	-35.80	20230110	5620	0.18	20230707	9120	-38.27	20220812	5620	0.18	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
135	20230707	110133	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5660	-140	5	-2.41	381742380	67381	37.44	5800	5800	5630	7540	4060	5800	5665.42	5.38	0	-6014	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2092	9.91	0.38	12	0.18	571.00	14877.00	9120	20220812	-37.94	5630	20230707	0.53	8770	-35.46	20230110	5630	0.53	20230707	9120	-37.94	20220812	5630	0.53	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
136	20230707	100134	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5650	-150	5	-2.59	226674520	39937	22.19	5800	5800	5630	7540	4060	5800	5675.79	5.38	0	-823	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2088	9.89	0.38	12	0.11	571.00	14877.00	9120	20220812	-38.05	5630	20230707	0.36	8770	-35.58	20230110	5630	0.36	20230707	9120	-38.05	20220812	5630	0.36	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
137	20230707	090133	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5710	-90	5	-1.55	12298110	2133	1.19	5800	5800	5710	7540	4060	5800	5765.56	5.38	0	-405	6133	5966	5863	5696	5593	5915	5645	1848	1740	5000	3940	10	1	36953595	2110	10.00	0.38	12	0.01	571.00	14877.00	9120	20220812	-37.39	5710	20230707	0.00	8770	-34.89	20230110	5710	0.00	20230707	9120	-37.39	20220812	5710	0.00	20230707	0.66	N	002990	5000	1847 억	1986516	N	N	2	N	N
138	20230706	160132	50.00	KOSPI	신저가	건설업	N	N	N	N	50	N	5800	-250	5	-4.13	1055783620	179654	329.79	6000	6030	5760	7860	4240	6050	5876.80	5.50	0	-36842	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2143	10.16	0.39	12	0.49	571.00	14877.00	9120	20220812	-36.40	5760	20230706	0.69	8770	-33.87	20230110	5760	0.69	20230706	9120	-36.40	20220812	5760	0.69	20230706	0.67	N	002990	5000	1847 억	2033231	N	N	2	N	N
139	20230706	150133	50.00	KOSPI		건설업	N	N	N	N	50	N	5810	-240	5	-3.97	895135990	151906	278.85	6000	6030	5800	7860	4240	6050	5892.70	5.50	0	-26869	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2147	10.18	0.39	12	0.41	571.00	14877.00	9120	20220812	-36.29	5780	20221021	0.52	8770	-33.75	20230110	5800	0.17	20230706	9120	-36.29	20220812	5780	0.52	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
140	20230706	140133	50.00	KOSPI		건설업	N	N	N	N	50	N	5840	-210	5	-3.47	695274840	117601	215.88	6000	6030	5840	7860	4240	6050	5912.15	5.50	0	-20683	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2158	10.23	0.39	12	0.32	571.00	14877.00	9120	20220812	-35.96	5780	20221021	1.04	8770	-33.41	20230110	5840	0.00	20230706	9120	-35.96	20220812	5780	1.04	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
141	20230706	130133	50.00	KOSPI		건설업	N	N	N	N	50	N	5870	-180	5	-2.98	597763270	100975	185.36	6000	6030	5860	7860	4240	6050	5919.91	5.50	0	-18505	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2169	10.28	0.39	12	0.27	571.00	14877.00	9120	20220812	-35.64	5780	20221021	1.56	8770	-33.07	20230110	5860	0.17	20230706	9120	-35.64	20220812	5780	1.56	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
142	20230706	120132	50.00	KOSPI		건설업	N	N	N	N	50	N	5870	-180	5	-2.98	504482170	85112	156.24	6000	6030	5860	7860	4240	6050	5927.27	5.50	0	-13736	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2169	10.28	0.39	12	0.23	571.00	14877.00	9120	20220812	-35.64	5780	20221021	1.56	8770	-33.07	20230110	5860	0.17	20230706	9120	-35.64	20220812	5780	1.56	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
143	20230706	110132	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	-130	5	-2.15	378650610	63747	117.02	6000	6030	5880	7860	4240	6050	5939.90	5.50	0	-10507	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2188	10.37	0.40	12	0.17	571.00	14877.00	9120	20220812	-35.09	5780	20221021	2.42	8770	-32.50	20230110	5880	0.68	20230706	9120	-35.09	20220812	5780	2.42	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
144	20230706	100132	50.00	KOSPI		건설업	N	N	N	N	50	N	5920	-130	5	-2.15	346669920	58348	107.11	6000	6030	5880	7860	4240	6050	5941.42	5.50	0	-9438	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2188	10.37	0.40	12	0.16	571.00	14877.00	9120	20220812	-35.09	5780	20221021	2.42	8770	-32.50	20230110	5880	0.68	20230706	9120	-35.09	20220812	5780	2.42	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
145	20230706	090133	50.00	KOSPI		건설업	N	N	N	N	50	N	6010	-40	5	-0.66	48289290	8048	14.77	6000	6030	6000	7860	4240	6050	6000.16	5.50	0	-59	6150	6100	6070	6020	5990	6085	6005	1848	1810	5000	4110	10	1	36953595	2221	10.53	0.40	12	0.02	571.00	14877.00	9120	20220812	-34.10	5780	20221021	3.98	8770	-31.47	20230110	6000	0.17	20230706	9120	-34.10	20220812	5780	3.98	20221021	0.67	N	002990	5000	1847 억	2033231	N	N	24	N	N
146	20230705	160133	50.00	KOSPI		건설업	N	N	N	N	50	N	6050	-50	5	-0.82	329208840	54274	104.03	6120	6120	6040	7930	4270	6100	6065.72	5.55	0	-11872	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2236	10.60	0.41	12	0.15	571.00	14877.00	9120	20220812	-33.66	5780	20221021	4.67	8770	-31.01	20230110	6040	0.17	20230705	9120	-33.66	20220812	5780	4.67	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	24	N	N
147	20230705	150132	50.00	KOSPI		건설업	N	N	N	N	50	N	6040	-60	5	-0.98	312038890	51436	98.59	6120	6120	6040	7930	4270	6100	6066.55	5.55	0	-11703	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2232	10.58	0.41	12	0.14	571.00	14877.00	9120	20220812	-33.77	5780	20221021	4.50	8770	-31.13	20230110	6040	0.00	20230705	9120	-33.77	20220812	5780	4.50	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
148	20230705	140132	50.00	KOSPI		건설업	N	N	N	N	50	N	6050	-50	5	-0.82	199543690	32851	62.97	6120	6120	6050	7930	4270	6100	6074.20	5.55	0	-9254	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2236	10.60	0.41	12	0.09	571.00	14877.00	9120	20220812	-33.66	5780	20221021	4.67	8770	-31.01	20230110	6050	0.00	20230705	9120	-33.66	20220812	5780	4.67	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
149	20230705	130131	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	100312270	16486	31.60	6120	6120	6070	7930	4270	6100	6084.69	5.55	0	-5593	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.04	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
150	20230705	120132	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	75938920	12476	23.91	6120	6120	6070	7930	4270	6100	6086.80	5.55	0	-4769	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.03	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
151	20230705	110132	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	65809010	10811	20.72	6120	6120	6070	7930	4270	6100	6087.23	5.55	0	-4760	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.03	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
152	20230705	100132	50.00	KOSPI		건설업	N	N	N	N	50	N	6090	-10	5	-0.16	39335320	6458	12.38	6120	6120	6070	7930	4270	6100	6090.94	5.55	0	-2334	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2250	10.67	0.41	12	0.02	571.00	14877.00	9120	20220812	-33.22	5780	20221021	5.36	8770	-30.56	20230110	6050	0.66	20230630	9120	-33.22	20220812	5780	5.36	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
153	20230705	090132	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	2766780	454	0.87	6120	6120	6080	7930	4270	6100	6094.23	5.55	0	-371	6166	6132	6096	6062	6026	6135	6065	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.00	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2049405	N	N	1	N	N
154	20230704	160132	50.00	KOSPI		건설업	N	N	N	N	50	N	6100	0	3	0.00	317527220	52131	77.42	6100	6130	6060	7930	4270	6100	6090.60	5.57	0	-4595	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2254	10.68	0.41	12	0.14	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	1	N	N
155	20230704	150131	50.00	KOSPI		건설업	N	N	N	N	50	N	6100	0	3	0.00	298575990	49022	72.80	6100	6130	6060	7930	4270	6100	6090.30	5.57	0	-4421	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2254	10.68	0.41	12	0.13	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
156	20230704	140132	50.00	KOSPI		건설업	N	N	N	N	50	N	6100	0	3	0.00	239231600	39290	58.35	6100	6130	6060	7930	4270	6100	6088.35	5.57	0	-4194	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2254	10.68	0.41	12	0.11	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
157	20230704	130131	50.00	KOSPI		건설업	N	N	N	N	50	N	6120	20	2	0.33	198928990	32683	48.54	6100	6130	6060	7930	4270	6100	6085.86	5.57	0	-3333	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2262	10.72	0.41	12	0.09	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
158	20230704	120132	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	172957070	28426	42.21	6100	6130	6060	7930	4270	6100	6083.44	5.57	0	-2883	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.08	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
159	20230704	110130	50.00	KOSPI		건설업	N	N	N	N	50	N	6080	-20	5	-0.33	135889200	22331	33.16	6100	6130	6060	7930	4270	6100	6083.96	5.57	0	-2711	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2247	10.65	0.41	12	0.06	571.00	14877.00	9120	20220812	-33.33	5780	20221021	5.19	8770	-30.67	20230110	6050	0.50	20230630	9120	-33.33	20220812	5780	5.19	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
160	20230704	100131	50.00	KOSPI		건설업	N	N	N	N	50	N	6090	-10	5	-0.16	86912270	14266	21.19	6100	6130	6080	7930	4270	6100	6091.18	5.57	0	-639	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2250	10.67	0.41	12	0.04	571.00	14877.00	9120	20220812	-33.22	5780	20221021	5.36	8770	-30.56	20230110	6050	0.66	20230630	9120	-33.22	20220812	5780	5.36	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
161	20230704	090130	50.00	KOSPI		건설업	N	N	N	N	50	N	6100	0	3	0.00	17110930	2805	4.17	6100	6110	6100	7930	4270	6100	6100.41	5.57	0	6	6240	6170	6130	6060	6020	6150	6040	1848	1830	5000	4140	10	1	36953595	2254	10.68	0.41	12	0.01	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2058077	N	N	4	N	N
162	20230703	160130	50.00	KOSPI		건설업	N	N	N	N	50	N	6100	-20	5	-0.33	404755710	66001	199.03	6120	6200	6090	7950	4290	6120	6132.57	5.54	0	14053	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2254	10.68	0.41	12	0.18	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	4	N	N
163	20230703	150131	50.00	KOSPI		건설업	N	N	N	N	50	N	6160	40	2	0.65	180723470	29322	88.42	6120	6200	6120	7950	4290	6120	6163.41	5.54	0	3042	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2276	10.79	0.41	12	0.08	571.00	14877.00	9120	20220812	-32.46	5780	20221021	6.57	8770	-29.76	20230110	6050	1.82	20230630	9120	-32.46	20220812	5780	6.57	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
164	20230703	140131	50.00	KOSPI		건설업	N	N	N	N	50	N	6160	40	2	0.65	154484080	25059	75.57	6120	6200	6120	7950	4290	6120	6164.81	5.54	0	2810	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2276	10.79	0.41	12	0.07	571.00	14877.00	9120	20220812	-32.46	5780	20221021	6.57	8770	-29.76	20230110	6050	1.82	20230630	9120	-32.46	20220812	5780	6.57	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
165	20230703	130130	50.00	KOSPI		건설업	N	N	N	N	50	N	6170	50	2	0.82	136697520	22176	66.87	6120	6200	6120	7950	4290	6120	6164.21	5.54	0	3555	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2280	10.81	0.41	12	0.06	571.00	14877.00	9120	20220812	-32.35	5780	20221021	6.75	8770	-29.65	20230110	6050	1.98	20230630	9120	-32.35	20220812	5780	6.75	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
166	20230703	120130	50.00	KOSPI		건설업	N	N	N	N	50	N	6170	50	2	0.82	104593820	16964	51.16	6120	6200	6120	7950	4290	6120	6165.63	5.54	0	3138	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2280	10.81	0.41	12	0.05	571.00	14877.00	9120	20220812	-32.35	5780	20221021	6.75	8770	-29.65	20230110	6050	1.98	20230630	9120	-32.35	20220812	5780	6.75	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
167	20230703	110131	50.00	KOSPI		건설업	N	N	N	N	50	N	6190	70	2	1.14	60802830	9862	29.74	6120	6200	6120	7950	4290	6120	6165.37	5.54	0	1381	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2287	10.84	0.42	12	0.03	571.00	14877.00	9120	20220812	-32.13	5780	20221021	7.09	8770	-29.42	20230110	6050	2.31	20230630	9120	-32.13	20220812	5780	7.09	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
168	20230703	100131	50.00	KOSPI		건설업	N	N	N	N	50	N	6180	60	2	0.98	44487490	7220	21.77	6120	6200	6120	7950	4290	6120	6161.70	5.54	0	1650	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2284	10.82	0.42	12	0.02	571.00	14877.00	9120	20220812	-32.24	5780	20221021	6.92	8770	-29.53	20230110	6050	2.15	20230630	9120	-32.24	20220812	5780	6.92	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N
169	20230703	090130	50.00	KOSPI		건설업	N	N	N	N	50	N	6120	0	3	0.00	5140800	840	2.53	6120	6120	6120	7950	4290	6120	6120.00	5.54	0	0	6206	6162	6106	6062	6006	6135	6035	1848	1830	5000	4160	10	1	36953595	2262	10.72	0.41	12	0.00	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2048743	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History